KissMeData/003350/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	160145	57	100.00	KOSPI		화학	N	N	N	N		N	75700	-400	5	-0.53	8282781200	109310	75.03	76800	78500	73500	98900	53300	76100	75773.43	1.26	0	2595	79233	77666	76633	75066	74033	77150	74550	23	22800	500	48700	100	1	4532000	3431	47.11	6.34	12	2.41	1607.00	11934.00	89400	20240903	-15.32	20500	20231020	269.27	89400	-15.32	20240903	22450	237.19	20240131	89400	-15.32	20240903	20500	269.27	20231020	5.31	N	003350	500	22 억		57310	N	N	178	N	00	N
3	20240930	150146	57	100.00	KOSPI		화학	N	N	N	N		N	75300	-800	5	-1.05	7696169800	101563	69.72	76800	78500	73500	98900	53300	76100	75777.30	1.26	0	3176	79233	77666	76633	75066	74033	77150	74550	23	22800	500	48700	100	1	4532000	3413	46.86	6.31	12	2.24	1607.00	11934.00	89400	20240903	-15.77	20500	20231020	267.32	89400	-15.77	20240903	22450	235.41	20240131	89400	-15.77	20240903	20500	267.32	20231020	5.31	N	003350	500	22 억		57310	N	N	0	N	00	N
4	20240930	140147	57	100.00	KOSPI		화학	N	N	N	N		N	75200	-900	5	-1.18	7006836300	92374	63.41	76800	78500	73500	98900	53300	76100	75852.91	1.26	0	1829	79233	77666	76633	75066	74033	77150	74550	23	22800	500	48700	100	1	4532000	3408	46.80	6.30	12	2.04	1607.00	11934.00	89400	20240903	-15.88	20500	20231020	266.83	89400	-15.88	20240903	22450	234.97	20240131	89400	-15.88	20240903	20500	266.83	20231020	5.31	N	003350	500	22 억		57310	N	N	0	N	00	N
5	20240930	130146	57	100.00	KOSPI		화학	N	N	N	N		N	75300	-800	5	-1.05	5753069800	75856	52.07	76800	78500	73500	98900	53300	76100	75841.99	1.26	0	1358	79233	77666	76633	75066	74033	77150	74550	23	22800	500	48700	100	1	4532000	3413	46.86	6.31	12	1.67	1607.00	11934.00	89400	20240903	-15.77	20500	20231020	267.32	89400	-15.77	20240903	22450	235.41	20240131	89400	-15.77	20240903	20500	267.32	20231020	5.31	N	003350	500	22 억		57310	N	N	0	N	00	N
6	20240930	120146	57	100.00	KOSPI		화학	N	N	N	N		N	74000	-2100	5	-2.76	5032544100	66185	45.43	76800	78500	73500	98900	53300	76100	76037.53	1.26	0	-839	79233	77666	76633	75066	74033	77150	74550	23	22800	500	48700	100	1	4532000	3354	46.05	6.20	12	1.46	1607.00	11934.00	89400	20240903	-17.23	20500	20231020	260.98	89400	-17.23	20240903	22450	229.62	20240131	89400	-17.23	20240903	20500	260.98	20231020	5.31	N	003350	500	22 억		57310	N	N	0	N	00	N
7	20240930	110146	57	100.00	KOSPI		화학	N	N	N	N		N	74200	-1900	5	-2.50	4242656600	55492	38.09	76800	78500	73500	98900	53300	76100	76455.28	1.26	0	-3248	79233	77666	76633	75066	74033	77150	74550	23	22800	500	48700	100	1	4532000	3363	46.17	6.22	12	1.22	1607.00	11934.00	89400	20240903	-17.00	20500	20231020	261.95	89400	-17.00	20240903	22450	230.51	20240131	89400	-17.00	20240903	20500	261.95	20231020	5.31	N	003350	500	22 억		57310	N	N	0	N	00	N
8	20240930	100145	57	100.00	KOSPI		화학	N	N	N	N		N	75300	-800	5	-1.05	3003412400	38924	26.72	76800	78500	75200	98900	53300	76100	77160.94	1.26	0	-2515	79233	77666	76633	75066	74033	77150	74550	23	22800	500	48700	100	1	4532000	3413	46.86	6.31	12	0.86	1607.00	11934.00	89400	20240903	-15.77	20500	20231020	267.32	89400	-15.77	20240903	22450	235.41	20240131	89400	-15.77	20240903	20500	267.32	20231020	5.31	N	003350	500	22 억		57310	N	N	0	N	00	N
9	20240930	090142	57	100.00	KOSPI		화학	N	N	N	N		N	77300	1200	2	1.58	586311400	7543	5.18	76800	78500	76800	98900	53300	76100	77729.21	1.26	0	536	79233	77666	76633	75066	74033	77150	74550	23	22800	500	48700	100	1	4532000	3503	48.10	6.48	12	0.17	1607.00	11934.00	89400	20240903	-13.53	20500	20231020	277.07	89400	-13.53	20240903	22450	244.32	20240131	89400	-13.53	20240903	20500	277.07	20231020	5.31	N	003350	500	22 억		57310	N	N	0	N	00	N
10	20240927	160146	57	100.00	KOSPI		화학	N	N	N	N		N	76100	1300	2	1.74	11123933000	144712	215.00	76400	78200	75600	97200	52400	74800	76870.74	1.31	0	-1964	76466	75632	74666	73832	72866	75150	73350	23	22400	500	47870	100	1	4532000	3449	47.36	6.38	12	3.19	1607.00	11934.00	89400	20240903	-14.88	20500	20231020	271.22	89400	-14.88	20240903	22450	238.98	20240131	89400	-14.88	20240903	20500	271.22	20231020	5.21	N	003350	500	22 억		59391	N	N	1	N	00	N
11	20240927	150146	57	100.00	KOSPI		화학	N	N	N	N		N	76500	1700	2	2.27	10682444300	138904	206.37	76400	78200	75600	97200	52400	74800	76905.31	1.31	0	-1079	76466	75632	74666	73832	72866	75150	73350	23	22400	500	47870	100	1	4532000	3467	47.60	6.41	12	3.06	1607.00	11934.00	89400	20240903	-14.43	20500	20231020	273.17	89400	-14.43	20240903	22450	240.76	20240131	89400	-14.43	20240903	20500	273.17	20231020	5.21	N	003350	500	22 억		59391	N	N	1	N	00	N
12	20240927	140148	57	100.00	KOSPI		화학	N	N	N	N		N	76500	1700	2	2.27	9550138900	124037	184.29	76400	78200	75600	97200	52400	74800	76994.36	1.31	0	-19	76466	75632	74666	73832	72866	75150	73350	23	22400	500	47870	100	1	4532000	3467	47.60	6.41	12	2.74	1607.00	11934.00	89400	20240903	-14.43	20500	20231020	273.17	89400	-14.43	20240903	22450	240.76	20240131	89400	-14.43	20240903	20500	273.17	20231020	5.21	N	003350	500	22 억		59391	N	N	1	N	00	N
13	20240927	130146	57	100.00	KOSPI		화학	N	N	N	N		N	76900	2100	2	2.81	8533086800	110780	164.59	76400	78200	75600	97200	52400	74800	77027.42	1.31	0	1803	76466	75632	74666	73832	72866	75150	73350	23	22400	500	47870	100	1	4532000	3485	47.85	6.44	12	2.44	1607.00	11934.00	89400	20240903	-13.98	20500	20231020	275.12	89400	-13.98	20240903	22450	242.54	20240131	89400	-13.98	20240903	20500	275.12	20231020	5.21	N	003350	500	22 억		59391	N	N	1	N	00	N
14	20240927	120145	57	100.00	KOSPI		화학	N	N	N	N		N	76700	1900	2	2.54	7957986700	103301	153.48	76400	78200	75600	97200	52400	74800	77036.99	1.31	0	558	76466	75632	74666	73832	72866	75150	73350	23	22400	500	47870	100	1	4532000	3476	47.73	6.43	12	2.28	1607.00	11934.00	89400	20240903	-14.21	20500	20231020	274.15	89400	-14.21	20240903	22450	241.65	20240131	89400	-14.21	20240903	20500	274.15	20231020	5.21	N	003350	500	22 억		59391	N	N	1	N	00	N
15	20240927	110147	57	100.00	KOSPI		화학	N	N	N	N		N	76700	1900	2	2.54	7499072800	97319	144.59	76400	78200	75600	97200	52400	74800	77056.73	1.31	0	1494	76466	75632	74666	73832	72866	75150	73350	23	22400	500	47870	100	1	4532000	3476	47.73	6.43	12	2.15	1607.00	11934.00	89400	20240903	-14.21	20500	20231020	274.15	89400	-14.21	20240903	22450	241.65	20240131	89400	-14.21	20240903	20500	274.15	20231020	5.21	N	003350	500	22 억		59391	N	N	1	N	00	N
16	20240927	100146	57	100.00	KOSPI		화학	N	N	N	N		N	77500	2700	2	3.61	6398291700	82974	123.28	76400	78200	75600	97200	52400	74800	77112.15	1.31	0	-1710	76466	75632	74666	73832	72866	75150	73350	23	22400	500	47870	100	1	4532000	3512	48.23	6.49	12	1.83	1607.00	11934.00	89400	20240903	-13.31	20500	20231020	278.05	89400	-13.31	20240903	22450	245.21	20240131	89400	-13.31	20240903	20500	278.05	20231020	5.21	N	003350	500	22 억		59391	N	N	1	N	00	N
17	20240927	090147	57	100.00	KOSPI		화학	N	N	N	N		N	76300	1500	2	2.01	339434100	4454	6.62	76400	76800	75900	97200	52400	74800	76210.41	1.31	0	-1760	76466	75632	74666	73832	72866	75150	73350	23	22400	500	47870	100	1	4532000	3458	47.48	6.39	12	0.10	1607.00	11934.00	89400	20240903	-14.65	20500	20231020	272.20	89400	-14.65	20240903	22450	239.87	20240131	89400	-14.65	20240903	20500	272.20	20231020	5.21	N	003350	500	22 억		59391	N	N	1	N	00	N
18	20240926	160144	57	100.00	KOSPI		화학	N	N	N	N		N	74800	400	2	0.54	4914853400	65986	51.24	75200	75500	73700	96700	52100	74400	74482.77	1.20	0	4952	78066	76232	75066	73232	72066	77150	74150	23	22300	500	47610	100	1	4532000	3390	46.55	6.27	12	1.46	1607.00	11934.00	89400	20240903	-16.33	20500	20231020	264.88	89400	-16.33	20240903	22450	233.18	20240131	89400	-16.33	20240903	20500	264.88	20231020	5.23	N	003350	500	22 억		54556	N	N	1	N	00	N
19	20240926	150146	57	100.00	KOSPI		화학	N	N	N	N		N	74800	400	2	0.54	4554495300	61165	47.50	75200	75500	73700	96700	52100	74400	74462.49	1.20	0	4992	78066	76232	75066	73232	72066	77150	74150	23	22300	500	47610	100	1	4532000	3390	46.55	6.27	12	1.35	1607.00	11934.00	89400	20240903	-16.33	20500	20231020	264.88	89400	-16.33	20240903	22450	233.18	20240131	89400	-16.33	20240903	20500	264.88	20231020	5.23	N	003350	500	22 억		54556	N	N	306	N	00	N
20	20240926	140146	57	100.00	KOSPI		화학	N	N	N	N		N	74800	400	2	0.54	4037317200	54230	42.11	75200	75500	73700	96700	52100	74400	74448.08	1.20	0	4519	78066	76232	75066	73232	72066	77150	74150	23	22300	500	47610	100	1	4532000	3390	46.55	6.27	12	1.20	1607.00	11934.00	89400	20240903	-16.33	20500	20231020	264.88	89400	-16.33	20240903	22450	233.18	20240131	89400	-16.33	20240903	20500	264.88	20231020	5.23	N	003350	500	22 억		54556	N	N	306	N	00	N
21	20240926	130145	57	100.00	KOSPI		화학	N	N	N	N		N	74500	100	2	0.13	3475056400	46689	36.26	75200	75500	73700	96700	52100	74400	74429.90	1.20	0	2765	78066	76232	75066	73232	72066	77150	74150	23	22300	500	47610	100	1	4532000	3376	46.36	6.24	12	1.03	1607.00	11934.00	89400	20240903	-16.67	20500	20231020	263.41	89400	-16.67	20240903	22450	231.85	20240131	89400	-16.67	20240903	20500	263.41	20231020	5.23	N	003350	500	22 억		54556	N	N	306	N	00	N
22	20240926	120147	57	100.00	KOSPI		화학	N	N	N	N		N	74400	0	3	0.00	3118293000	41914	32.55	75200	75500	73700	96700	52100	74400	74397.41	1.20	0	1426	78066	76232	75066	73232	72066	77150	74150	23	22300	500	47610	100	1	4532000	3372	46.30	6.23	12	0.92	1607.00	11934.00	89400	20240903	-16.78	20500	20231020	262.93	89400	-16.78	20240903	22450	231.40	20240131	89400	-16.78	20240903	20500	262.93	20231020	5.23	N	003350	500	22 억		54556	N	N	306	N	00	N
23	20240926	110145	57	100.00	KOSPI		화학	N	N	N	N		N	74700	300	2	0.40	2777167500	37327	28.99	75200	75500	73700	96700	52100	74400	74401.04	1.20	0	1509	78066	76232	75066	73232	72066	77150	74150	23	22300	500	47610	100	1	4532000	3385	46.48	6.26	12	0.82	1607.00	11934.00	89400	20240903	-16.44	20500	20231020	264.39	89400	-16.44	20240903	22450	232.74	20240131	89400	-16.44	20240903	20500	264.39	20231020	5.23	N	003350	500	22 억		54556	N	N	306	N	00	N
24	20240926	100145	57	100.00	KOSPI		화학	N	N	N	N		N	74700	300	2	0.40	1989092900	26732	20.76	75200	75500	73700	96700	52100	74400	74408.70	1.20	0	-2038	78066	76232	75066	73232	72066	77150	74150	23	22300	500	47610	100	1	4532000	3385	46.48	6.26	12	0.59	1607.00	11934.00	89400	20240903	-16.44	20500	20231020	264.39	89400	-16.44	20240903	22450	232.74	20240131	89400	-16.44	20240903	20500	264.39	20231020	5.23	N	003350	500	22 억		54556	N	N	306	N	00	N
25	20240926	090145	57	100.00	KOSPI		화학	N	N	N	N		N	74500	100	2	0.13	407938300	5440	4.22	75200	75500	74400	96700	52100	74400	74993.24	1.20	0	-2628	78066	76232	75066	73232	72066	77150	74150	23	22300	500	47610	100	1	4532000	3376	46.36	6.24	12	0.12	1607.00	11934.00	89400	20240903	-16.67	20500	20231020	263.41	89400	-16.67	20240903	22450	231.85	20240131	89400	-16.67	20240903	20500	263.41	20231020	5.23	N	003350	500	22 억		54556	N	N	306	N	00	N
26	20240925	160145	57	100.00	KOSPI		화학	N	N	N	N		N	74400	800	2	1.09	9605168500	127968	126.78	74100	76900	73900	95600	51600	73600	75061.66	1.08	0	9062	79200	76400	74200	71400	69200	75300	70300	23	22000	500	47100	100	1	4532000	3372	46.30	6.23	12	2.82	1607.00	11934.00	89400	20240903	-16.78	20500	20231020	262.93	89400	-16.78	20240903	22450	231.40	20240131	89400	-16.78	20240903	20500	262.93	20231020	5.02	N	003350	500	22 억		49154	N	N	306	N	00	N
27	20240925	150146	57	100.00	KOSPI		화학	N	N	N	N		N	74400	800	2	1.09	8773831600	116799	115.71	74100	76900	73900	95600	51600	73600	75120.60	1.08	0	8180	79200	76400	74200	71400	69200	75300	70300	23	22000	500	47100	100	1	4532000	3372	46.30	6.23	12	2.58	1607.00	11934.00	89400	20240903	-16.78	20500	20231020	262.93	89400	-16.78	20240903	22450	231.40	20240131	89400	-16.78	20240903	20500	262.93	20231020	5.02	N	003350	500	22 억		49154	N	N	12	N	00	N
28	20240925	140145	57	100.00	KOSPI		화학	N	N	N	N		N	75100	1500	2	2.04	7112597300	94611	93.73	74100	76900	73900	95600	51600	73600	75179.25	1.08	0	6462	79200	76400	74200	71400	69200	75300	70300	23	22000	500	47100	100	1	4532000	3404	46.73	6.29	12	2.09	1607.00	11934.00	89400	20240903	-16.00	20500	20231020	266.34	89400	-16.00	20240903	22450	234.52	20240131	89400	-16.00	20240903	20500	266.34	20231020	5.02	N	003350	500	22 억		49154	N	N	12	N	00	N
29	20240925	130146	57	100.00	KOSPI		화학	N	N	N	N		N	74800	1200	2	1.63	6493046900	86352	85.55	74100	76900	73900	95600	51600	73600	75194.96	1.08	0	5537	79200	76400	74200	71400	69200	75300	70300	23	22000	500	47100	100	1	4532000	3390	46.55	6.27	12	1.91	1607.00	11934.00	89400	20240903	-16.33	20500	20231020	264.88	89400	-16.33	20240903	22450	233.18	20240131	89400	-16.33	20240903	20500	264.88	20231020	5.02	N	003350	500	22 억		49154	N	N	12	N	00	N
30	20240925	120146	57	100.00	KOSPI		화학	N	N	N	N		N	74700	1100	2	1.49	5518329500	73415	72.73	74100	76900	73900	95600	51600	73600	75168.76	1.08	0	2829	79200	76400	74200	71400	69200	75300	70300	23	22000	500	47100	100	1	4532000	3385	46.48	6.26	12	1.62	1607.00	11934.00	89400	20240903	-16.44	20500	20231020	264.39	89400	-16.44	20240903	22450	232.74	20240131	89400	-16.44	20240903	20500	264.39	20231020	5.02	N	003350	500	22 억		49154	N	N	12	N	00	N
31	20240925	110145	57	100.00	KOSPI		화학	N	N	N	N		N	74900	1300	2	1.77	4858384800	64603	64.00	74100	76900	73900	95600	51600	73600	75206.64	1.08	0	2832	79200	76400	74200	71400	69200	75300	70300	23	22000	500	47100	100	1	4532000	3394	46.61	6.28	12	1.43	1607.00	11934.00	89400	20240903	-16.22	20500	20231020	265.37	89400	-16.22	20240903	22450	233.63	20240131	89400	-16.22	20240903	20500	265.37	20231020	5.02	N	003350	500	22 억		49154	N	N	12	N	00	N
32	20240925	100146	57	100.00	KOSPI		화학	N	N	N	N		N	74900	1300	2	1.77	3338546200	44342	43.93	74100	76900	73900	95600	51600	73600	75295.35	1.08	0	3358	79200	76400	74200	71400	69200	75300	70300	23	22000	500	47100	100	1	4532000	3394	46.61	6.28	12	0.98	1607.00	11934.00	89400	20240903	-16.22	20500	20231020	265.37	89400	-16.22	20240903	22450	233.63	20240131	89400	-16.22	20240903	20500	265.37	20231020	5.02	N	003350	500	22 억		49154	N	N	12	N	00	N
33	20240925	090146	57	100.00	KOSPI		화학	N	N	N	N		N	74500	900	2	1.22	305563900	4110	4.07	74100	75000	73900	95600	51600	73600	74368.51	1.08	0	1688	79200	76400	74200	71400	69200	75300	70300	23	22000	500	47100	100	1	4532000	3376	46.36	6.24	12	0.09	1607.00	11934.00	89400	20240903	-16.67	20500	20231020	263.41	89400	-16.67	20240903	22450	231.85	20240131	89400	-16.67	20240903	20500	263.41	20231020	5.02	N	003350	500	22 억		49154	N	N	12	N	00	N
34	20240924	160145	57	100.00	KOSPI		화학	N	N	N	N		N	73600	-3800	5	-4.91	7424561300	100126	61.72	76700	77000	72000	100600	54200	77400	74151.87	1.34	0	-13984	81533	79466	77733	75666	73933	80500	76700	23	23200	500	49530	100	1	4532000	3336	45.80	6.17	12	2.21	1607.00	11934.00	89400	20240903	-17.67	20500	20231020	259.02	89400	-17.67	20240903	22450	227.84	20240131	89400	-17.67	20240903	20500	259.02	20231020	4.63	N	003350	500	22 억		60670	N	N	12	N	00	N
35	20240924	150144	57	100.00	KOSPI		화학	N	N	N	N		N	73400	-4000	5	-5.17	6641184900	89465	55.14	76700	77000	72000	100600	54200	77400	74231.15	1.34	0	-12446	81533	79466	77733	75666	73933	80500	76700	23	23200	500	49530	100	1	4532000	3326	45.68	6.15	12	1.97	1607.00	11934.00	89400	20240903	-17.90	20500	20231020	258.05	89400	-17.90	20240903	22450	226.95	20240131	89400	-17.90	20240903	20500	258.05	20231020	4.63	N	003350	500	22 억		60670	N	N	28	N	00	N
36	20240924	140144	57	100.00	KOSPI		화학	N	N	N	N		N	73900	-3500	5	-4.52	5839936600	78568	48.43	76700	77000	72000	100600	54200	77400	74328.54	1.34	0	-7908	81533	79466	77733	75666	73933	80500	76700	23	23200	500	49530	100	1	4532000	3349	45.99	6.19	12	1.73	1607.00	11934.00	89400	20240903	-17.34	20500	20231020	260.49	89400	-17.34	20240903	22450	229.18	20240131	89400	-17.34	20240903	20500	260.49	20231020	4.63	N	003350	500	22 억		60670	N	N	28	N	00	N
37	20240924	130145	57	100.00	KOSPI		화학	N	N	N	N		N	73400	-4000	5	-5.17	5503774600	73999	45.61	76700	77000	72000	100600	54200	77400	74375.11	1.34	0	-6597	81533	79466	77733	75666	73933	80500	76700	23	23200	500	49530	100	1	4532000	3326	45.68	6.15	12	1.63	1607.00	11934.00	89400	20240903	-17.90	20500	20231020	258.05	89400	-17.90	20240903	22450	226.95	20240131	89400	-17.90	20240903	20500	258.05	20231020	4.63	N	003350	500	22 억		60670	N	N	28	N	00	N
38	20240924	120145	57	100.00	KOSPI		화학	N	N	N	N		N	73700	-3700	5	-4.78	4895930700	65723	40.51	76700	77000	72000	100600	54200	77400	74492.09	1.34	0	-3402	81533	79466	77733	75666	73933	80500	76700	23	23200	500	49530	100	1	4532000	3340	45.86	6.18	12	1.45	1607.00	11934.00	89400	20240903	-17.56	20500	20231020	259.51	89400	-17.56	20240903	22450	228.29	20240131	89400	-17.56	20240903	20500	259.51	20231020	4.63	N	003350	500	22 억		60670	N	N	28	N	00	N
39	20240924	110144	57	100.00	KOSPI		화학	N	N	N	N		N	74200	-3200	5	-4.13	3900898100	52189	32.17	76700	77000	72000	100600	54200	77400	74744.07	1.34	0	-5110	81533	79466	77733	75666	73933	80500	76700	23	23200	500	49530	100	1	4532000	3363	46.17	6.22	12	1.15	1607.00	11934.00	89400	20240903	-17.00	20500	20231020	261.95	89400	-17.00	20240903	22450	230.51	20240131	89400	-17.00	20240903	20500	261.95	20231020	4.63	N	003350	500	22 억		60670	N	N	28	N	00	N
40	20240924	100145	57	100.00	KOSPI		화학	N	N	N	N		N	74400	-3000	5	-3.88	3166631700	42286	26.06	76700	77000	72000	100600	54200	77400	74884.27	1.34	0	-3544	81533	79466	77733	75666	73933	80500	76700	23	23200	500	49530	100	1	4532000	3372	46.30	6.23	12	0.93	1607.00	11934.00	89400	20240903	-16.78	20500	20231020	262.93	89400	-16.78	20240903	22450	231.40	20240131	89400	-16.78	20240903	20500	262.93	20231020	4.63	N	003350	500	22 억		60670	N	N	28	N	00	N
41	20240924	090144	57	100.00	KOSPI		화학	N	N	N	N		N	76600	-800	5	-1.03	113508800	1480	0.91	76700	77000	76600	100600	54200	77400	76680.55	1.34	0	-240	81533	79466	77733	75666	73933	80500	76700	23	23200	500	49530	100	1	4532000	3472	47.67	6.42	12	0.03	1607.00	11934.00	89400	20240903	-14.32	20500	20231020	273.66	89400	-14.32	20240903	22450	241.20	20240131	89400	-14.32	20240903	20500	273.66	20231020	4.63	N	003350	500	22 억		60670	N	N	28	N	00	N
42	20240923	160145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	77400	2400	2	3.20	12553081200	161477	79.94	77000	79800	76000	97500	52500	75000	77739.45	1.46	0	-6589	80600	77800	75200	72400	69800	79200	73800	23	22500	500	48000	100	1	4532000	3508	48.16	6.49	12	3.56	1607.00	11934.00	89400	20240903	-13.42	20500	20231020	277.56	89400	-13.42	20240903	22450	244.77	20240131	89400	-13.42	20240903	20500	277.56	20231020	4.62	N	003350	500	22 억		66245	N	N	28	N	00	N
43	20240923	150145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	76700	1700	2	2.27	11933202800	153452	75.96	77000	79800	76000	97500	52500	75000	77765.05	1.46	0	-5155	80600	77800	75200	72400	69800	79200	73800	23	22500	500	48000	100	1	4532000	3476	47.73	6.43	12	3.39	1607.00	11934.00	89400	20240903	-14.21	20500	20231020	274.15	89400	-14.21	20240903	22450	241.65	20240131	89400	-14.21	20240903	20500	274.15	20231020	4.62	N	003350	500	22 억		66245	N	N	57	N	00	N
44	20240923	140145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	77400	2400	2	3.20	10739071700	137915	68.27	77000	79800	76000	97500	52500	75000	77867.32	1.46	0	-7203	80600	77800	75200	72400	69800	79200	73800	23	22500	500	48000	100	1	4532000	3508	48.16	6.49	12	3.04	1607.00	11934.00	89400	20240903	-13.42	20500	20231020	277.56	89400	-13.42	20240903	22450	244.77	20240131	89400	-13.42	20240903	20500	277.56	20231020	4.62	N	003350	500	22 억		66245	N	N	57	N	00	N
45	20240923	130144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	77300	2300	2	3.07	9822724900	126090	62.42	77000	79800	76000	97500	52500	75000	77902.49	1.46	0	-9611	80600	77800	75200	72400	69800	79200	73800	23	22500	500	48000	100	1	4532000	3503	48.10	6.48	12	2.78	1607.00	11934.00	89400	20240903	-13.53	20500	20231020	277.07	89400	-13.53	20240903	22450	244.32	20240131	89400	-13.53	20240903	20500	277.07	20231020	4.62	N	003350	500	22 억		66245	N	N	57	N	00	N
46	20240923	120145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	77000	2000	2	2.67	9517176800	122136	60.46	77000	79800	76000	97500	52500	75000	77922.78	1.46	0	-8944	80600	77800	75200	72400	69800	79200	73800	23	22500	500	48000	100	1	4532000	3490	47.92	6.45	12	2.69	1607.00	11934.00	89400	20240903	-13.87	20500	20231020	275.61	89400	-13.87	20240903	22450	242.98	20240131	89400	-13.87	20240903	20500	275.61	20231020	4.62	N	003350	500	22 억		66245	N	N	57	N	00	N
47	20240923	110144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	77400	2400	2	3.20	9124039700	117032	57.93	77000	79800	76000	97500	52500	75000	77961.92	1.46	0	-7408	80600	77800	75200	72400	69800	79200	73800	23	22500	500	48000	100	1	4532000	3508	48.16	6.49	12	2.58	1607.00	11934.00	89400	20240903	-13.42	20500	20231020	277.56	89400	-13.42	20240903	22450	244.77	20240131	89400	-13.42	20240903	20500	277.56	20231020	4.62	N	003350	500	22 억		66245	N	N	57	N	00	N
48	20240923	100144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	76500	1500	2	2.00	7887986200	100982	49.99	77000	79800	76000	97500	52500	75000	78112.79	1.46	0	-9567	80600	77800	75200	72400	69800	79200	73800	23	22500	500	48000	100	1	4532000	3467	47.60	6.41	12	2.23	1607.00	11934.00	89400	20240903	-14.43	20500	20231020	273.17	89400	-14.43	20240903	22450	240.76	20240131	89400	-14.43	20240903	20500	273.17	20231020	4.62	N	003350	500	22 억		66245	N	N	57	N	00	N
49	20240923	090144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	76600	1600	2	2.13	820147100	10636	5.27	77000	78000	76500	97500	52500	75000	77110.48	1.46	0	-2121	80600	77800	75200	72400	69800	79200	73800	23	22500	500	48000	100	1	4532000	3472	47.67	6.42	12	0.23	1607.00	11934.00	89400	20240903	-14.32	20500	20231020	273.66	89400	-14.32	20240903	22450	241.20	20240131	89400	-14.32	20240903	20500	273.66	20231020	4.62	N	003350	500	22 억		66245	N	N	57	N	00	N
50	20240913	160140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	74600	-300	5	-0.40	6557905100	88916	64.20	74900	75200	72000	97300	52500	74900	73751.70	1.89	0	-13182	77633	76266	74633	73266	71633	75450	72450	23	22400	500	47930	100	1	4532000	3381	46.42	6.25	12	1.96	1607.00	11934.00	89400	20240903	-16.55	20500	20231020	263.90	89400	-16.55	20240903	22450	232.29	20240131	89400	-16.55	20240903	20500	263.90	20231020	4.91	N	003350	500	22 억		85819	N	N	0	N	00	N
51	20240913	150141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	74300	-600	5	-0.80	6129427200	83159	60.05	74900	75200	72000	97300	52500	74900	73707.32	1.89	0	-12789	77633	76266	74633	73266	71633	75450	72450	23	22400	500	47930	100	1	4532000	3367	46.24	6.23	12	1.83	1607.00	11934.00	89400	20240903	-16.89	20500	20231020	262.44	89400	-16.89	20240903	22450	230.96	20240131	89400	-16.89	20240903	20500	262.44	20231020	4.91	N	003350	500	22 억		85819	N	N	0	N	00	N
52	20240913	140141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	73500	-1400	5	-1.87	4896829200	66609	48.10	74900	75100	72000	97300	52500	74900	73516.03	1.89	0	-14314	77633	76266	74633	73266	71633	75450	72450	23	22400	500	47930	100	1	4532000	3331	45.74	6.16	12	1.47	1607.00	11934.00	89400	20240903	-17.79	20500	20231020	258.54	89400	-17.79	20240903	22450	227.39	20240131	89400	-17.79	20240903	20500	258.54	20231020	4.91	N	003350	500	22 억		85819	N	N	0	N	00	N
53	20240913	130140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	73200	-1700	5	-2.27	3755129600	50931	36.78	74900	75100	73000	97300	52500	74900	73729.74	1.89	0	-11457	77633	76266	74633	73266	71633	75450	72450	23	22400	500	47930	100	1	4532000	3317	45.55	6.13	12	1.12	1607.00	11934.00	89400	20240903	-18.12	20500	20231020	257.07	89400	-18.12	20240903	22450	226.06	20240131	89400	-18.12	20240903	20500	257.07	20231020	4.91	N	003350	500	22 억		85819	N	N	0	N	00	N
54	20240913	120141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	73200	-1700	5	-2.27	3522411600	47751	34.48	74900	75100	73000	97300	52500	74900	73766.24	1.89	0	-11159	77633	76266	74633	73266	71633	75450	72450	23	22400	500	47930	100	1	4532000	3317	45.55	6.13	12	1.05	1607.00	11934.00	89400	20240903	-18.12	20500	20231020	257.07	89400	-18.12	20240903	22450	226.06	20240131	89400	-18.12	20240903	20500	257.07	20231020	4.91	N	003350	500	22 억		85819	N	N	0	N	00	N
55	20240913	110140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	73200	-1700	5	-2.27	2997550500	40571	29.29	74900	75100	73100	97300	52500	74900	73884.07	1.89	0	-10514	77633	76266	74633	73266	71633	75450	72450	23	22400	500	47930	100	1	4532000	3317	45.55	6.13	12	0.90	1607.00	11934.00	89400	20240903	-18.12	20500	20231020	257.07	89400	-18.12	20240903	22450	226.06	20240131	89400	-18.12	20240903	20500	257.07	20231020	4.91	N	003350	500	22 억		85819	N	N	0	N	00	N
56	20240913	100141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	73900	-1000	5	-1.34	1943178200	26213	18.93	74900	75100	73600	97300	52500	74900	74130.32	1.89	0	-8104	77633	76266	74633	73266	71633	75450	72450	23	22400	500	47930	100	1	4532000	3349	45.99	6.19	12	0.58	1607.00	11934.00	89400	20240903	-17.34	20500	20231020	260.49	89400	-17.34	20240903	22450	229.18	20240131	89400	-17.34	20240903	20500	260.49	20231020	4.91	N	003350	500	22 억		85819	N	N	0	N	00	N
57	20240913	090141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	74800	-100	5	-0.13	175724200	2347	1.69	74900	75100	74600	97300	52500	74900	74871.84	1.89	0	-1297	77633	76266	74633	73266	71633	75450	72450	23	22400	500	47930	100	1	4532000	3390	46.55	6.27	12	0.05	1607.00	11934.00	89400	20240903	-16.33	20500	20231020	264.88	89400	-16.33	20240903	22450	233.18	20240131	89400	-16.33	20240903	20500	264.88	20231020	4.91	N	003350	500	22 억		85819	N	N	0	N	00	N
58	20240912	160141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	74900	0	3	0.00	10212749100	136435	64.56	75200	76000	73000	97300	52500	74900	74854.12	1.99	0	-11462	81900	78400	76000	72500	70100	77200	71300	23	22400	500	47930	100	1	4532000	3394	46.61	6.28	12	3.01	1607.00	11934.00	89400	20240903	-16.22	20500	20231020	265.37	89400	-16.22	20240903	22450	233.63	20240131	89400	-16.22	20240903	20500	265.37	20231020	4.30	N	003350	500	22 억		90316	N	N	0	N	00	N
59	20240912	150140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	75100	200	2	0.27	9192382500	122819	58.12	75200	76000	73000	97300	52500	74900	74844.91	1.99	0	-9607	81900	78400	76000	72500	70100	77200	71300	23	22400	500	47930	100	1	4532000	3404	46.73	6.29	12	2.71	1607.00	11934.00	89400	20240903	-16.00	20500	20231020	266.34	89400	-16.00	20240903	22450	234.52	20240131	89400	-16.00	20240903	20500	266.34	20231020	4.30	N	003350	500	22 억		90316	N	N	0	N	00	N
60	20240912	140140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	74500	-400	5	-0.53	7916076400	105813	50.07	75200	76000	73000	97300	52500	74900	74811.87	1.99	0	-8590	81900	78400	76000	72500	70100	77200	71300	23	22400	500	47930	100	1	4532000	3376	46.36	6.24	12	2.33	1607.00	11934.00	89400	20240903	-16.67	20500	20231020	263.41	89400	-16.67	20240903	22450	231.85	20240131	89400	-16.67	20240903	20500	263.41	20231020	4.30	N	003350	500	22 억		90316	N	N	0	N	00	N
61	20240912	130140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	74400	-500	5	-0.67	6583707000	87935	41.61	75200	76000	73000	97300	52500	74900	74870.12	1.99	0	-8890	81900	78400	76000	72500	70100	77200	71300	23	22400	500	47930	100	1	4532000	3372	46.30	6.23	12	1.94	1607.00	11934.00	89400	20240903	-16.78	20500	20231020	262.93	89400	-16.78	20240903	22450	231.40	20240131	89400	-16.78	20240903	20500	262.93	20231020	4.30	N	003350	500	22 억		90316	N	N	0	N	00	N
62	20240912	120140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	74700	-200	5	-0.27	5830569300	77816	36.82	75200	76000	73000	97300	52500	74900	74927.67	1.99	0	-8195	81900	78400	76000	72500	70100	77200	71300	23	22400	500	47930	100	1	4532000	3385	46.48	6.26	12	1.72	1607.00	11934.00	89400	20240903	-16.44	20500	20231020	264.39	89400	-16.44	20240903	22450	232.74	20240131	89400	-16.44	20240903	20500	264.39	20231020	4.30	N	003350	500	22 억		90316	N	N	0	N	00	N
63	20240912	110141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	75600	700	2	0.93	4788004800	64017	30.29	75200	75900	73000	97300	52500	74900	74792.55	1.99	0	-2411	81900	78400	76000	72500	70100	77200	71300	23	22400	500	47930	100	1	4532000	3426	47.04	6.33	12	1.41	1607.00	11934.00	89400	20240903	-15.44	20500	20231020	268.78	89400	-15.44	20240903	22450	236.75	20240131	89400	-15.44	20240903	20500	268.78	20231020	4.30	N	003350	500	22 억		90316	N	N	0	N	00	N
64	20240912	100141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	75100	200	2	0.27	3647218600	48837	23.11	75200	75900	73000	97300	52500	74900	74681.03	1.99	0	-222	81900	78400	76000	72500	70100	77200	71300	23	22400	500	47930	100	1	4532000	3404	46.73	6.29	12	1.08	1607.00	11934.00	89400	20240903	-16.00	20500	20231020	266.34	89400	-16.00	20240903	22450	234.52	20240131	89400	-16.00	20240903	20500	266.34	20231020	4.30	N	003350	500	22 억		90316	N	N	0	N	00	N
65	20240912	090141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	75400	500	2	0.67	259996900	3454	1.63	75200	75600	75100	97300	52500	74900	75284.84	1.99	0	-1467	81900	78400	76000	72500	70100	77200	71300	23	22400	500	47930	100	1	4532000	3417	46.92	6.32	12	0.08	1607.00	11934.00	89400	20240903	-15.66	20500	20231020	267.80	89400	-15.66	20240903	22450	235.86	20240131	89400	-15.66	20240903	20500	267.80	20231020	4.30	N	003350	500	22 억		90316	N	N	0	N	00	N
66	20240911	160140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	74900	-2400	5	-3.10	15986162400	209422	54.91	77400	79500	73600	100400	54200	77300	76335.47	1.50	0	19990	89366	83332	79966	73932	70566	81650	72250	23	23100	500	49470	100	1	4532000	3394	46.61	6.28	12	4.62	1607.00	11934.00	89400	20240903	-16.22	20500	20231020	265.37	89400	-16.22	20240903	22450	233.63	20240131	89400	-16.22	20240903	20500	265.37	20231020	3.97	N	003350	500	22 억		68192	N	N	6	N	00	N
67	20240911	150139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	73900	-3400	5	-4.40	14866679300	194341	50.96	77400	79500	73700	100400	54200	77300	76496.80	1.50	0	19079	89366	83332	79966	73932	70566	81650	72250	23	23100	500	49470	100	1	4532000	3349	45.99	6.19	12	4.29	1607.00	11934.00	89400	20240903	-17.34	20500	20231020	260.49	89400	-17.34	20240903	22450	229.18	20240131	89400	-17.34	20240903	20500	260.49	20231020	3.97	N	003350	500	22 억		68192	N	N	6	N	00	N
68	20240911	140141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	75000	-2300	5	-2.98	12946212700	168563	44.20	77400	79500	73700	100400	54200	77300	76802.62	1.50	0	16998	89366	83332	79966	73932	70566	81650	72250	23	23100	500	49470	100	1	4532000	3399	46.67	6.28	12	3.72	1607.00	11934.00	89400	20240903	-16.11	20500	20231020	265.85	89400	-16.11	20240903	22450	234.08	20240131	89400	-16.11	20240903	20500	265.85	20231020	3.97	N	003350	500	22 억		68192	N	N	6	N	00	N
69	20240911	130140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	76000	-1300	5	-1.68	9973903700	128895	33.80	77400	79500	76000	100400	54200	77300	77380.23	1.50	0	10282	89366	83332	79966	73932	70566	81650	72250	23	23100	500	49470	100	1	4532000	3444	47.29	6.37	12	2.84	1607.00	11934.00	89400	20240903	-14.99	20500	20231020	270.73	89400	-14.99	20240903	22450	238.53	20240131	89400	-14.99	20240903	20500	270.73	20231020	3.97	N	003350	500	22 억		68192	N	N	6	N	00	N
70	20240911	120141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	76100	-1200	5	-1.55	8772926800	113139	29.67	77400	79500	76000	100400	54200	77300	77541.71	1.50	0	7572	89366	83332	79966	73932	70566	81650	72250	23	23100	500	49470	100	1	4532000	3449	47.36	6.38	12	2.50	1607.00	11934.00	89400	20240903	-14.88	20500	20231020	271.22	89400	-14.88	20240903	22450	238.98	20240131	89400	-14.88	20240903	20500	271.22	20231020	3.97	N	003350	500	22 억		68192	N	N	6	N	00	N
71	20240911	110139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	76100	-1200	5	-1.55	7386963600	94956	24.90	77400	79500	76100	100400	54200	77300	77794.93	1.50	0	3693	89366	83332	79966	73932	70566	81650	72250	23	23100	500	49470	100	1	4532000	3449	47.36	6.38	12	2.10	1607.00	11934.00	89400	20240903	-14.88	20500	20231020	271.22	89400	-14.88	20240903	22450	238.98	20240131	89400	-14.88	20240903	20500	271.22	20231020	3.97	N	003350	500	22 억		68192	N	N	6	N	00	N
72	20240911	100139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	76700	-600	5	-0.78	4459009300	56912	14.92	77400	79500	76700	100400	54200	77300	78354.14	1.50	0	1203	89366	83332	79966	73932	70566	81650	72250	23	23100	500	49470	100	1	4532000	3476	47.73	6.43	12	1.26	1607.00	11934.00	89400	20240903	-14.21	20500	20231020	274.15	89400	-14.21	20240903	22450	241.65	20240131	89400	-14.21	20240903	20500	274.15	20231020	3.97	N	003350	500	22 억		68192	N	N	6	N	00	N
73	20240911	090140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	78100	800	2	1.03	246100000	3170	0.83	77400	78300	77400	100400	54200	77300	77664.80	1.50	0	287	89366	83332	79966	73932	70566	81650	72250	23	23100	500	49470	100	1	4532000	3539	48.60	6.54	12	0.07	1607.00	11934.00	89400	20240903	-12.64	20500	20231020	280.98	89400	-12.64	20240903	22450	247.88	20240131	89400	-12.64	20240903	20500	280.98	20231020	3.97	N	003350	500	22 억		68192	N	N	6	N	00	N
74	20240910	160140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	77300	-6400	5	-7.65	30197445700	378870	182.54	85000	86000	76600	108800	58600	83700	79705.61	2.57	0	-44293	89833	86766	81033	77966	72233	88300	79500	23	25100	500	53560	100	1	4532000	3503	48.10	6.48	12	8.36	1607.00	11934.00	89400	20240903	-13.53	20500	20231020	277.07	89400	-13.53	20240903	22450	244.32	20240131	89400	-13.53	20240903	20500	277.07	20231020	3.91	N	003350	500	22 억		116563	N	N	6	N	00	N
75	20240910	150141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	77000	-6700	5	-8.00	29026039700	363689	175.23	85000	86000	76600	108800	58600	83700	79808.64	2.57	0	-42664	89833	86766	81033	77966	72233	88300	79500	23	25100	500	53560	100	1	4532000	3490	47.92	6.45	12	8.02	1607.00	11934.00	89400	20240903	-13.87	20500	20231020	275.61	89400	-13.87	20240903	22450	242.98	20240131	89400	-13.87	20240903	20500	275.61	20231020	3.91	N	003350	500	22 억		116563	N	N	8	N	00	N
76	20240910	140140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	77100	-6600	5	-7.89	26186632100	327258	157.68	85000	86000	76600	108800	58600	83700	80016.82	2.57	0	-44617	89833	86766	81033	77966	72233	88300	79500	23	25100	500	53560	100	1	4532000	3494	47.98	6.46	12	7.22	1607.00	11934.00	89400	20240903	-13.76	20500	20231020	276.10	89400	-13.76	20240903	22450	243.43	20240131	89400	-13.76	20240903	20500	276.10	20231020	3.91	N	003350	500	22 억		116563	N	N	8	N	00	N
77	20240910	130140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	77500	-6200	5	-7.41	23898558500	297566	143.37	85000	86000	76600	108800	58600	83700	80311.97	2.57	0	-40614	89833	86766	81033	77966	72233	88300	79500	23	25100	500	53560	100	1	4532000	3512	48.23	6.49	12	6.57	1607.00	11934.00	89400	20240903	-13.31	20500	20231020	278.05	89400	-13.31	20240903	22450	245.21	20240131	89400	-13.31	20240903	20500	278.05	20231020	3.91	N	003350	500	22 억		116563	N	N	8	N	00	N
78	20240910	120139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	77400	-6300	5	-7.53	21814377000	270623	130.39	85000	86000	76600	108800	58600	83700	80606.48	2.57	0	-38625	89833	86766	81033	77966	72233	88300	79500	23	25100	500	53560	100	1	4532000	3508	48.16	6.49	12	5.97	1607.00	11934.00	89400	20240903	-13.42	20500	20231020	277.56	89400	-13.42	20240903	22450	244.77	20240131	89400	-13.42	20240903	20500	277.56	20231020	3.91	N	003350	500	22 억		116563	N	N	8	N	00	N
79	20240910	110140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	79000	-4700	5	-5.62	17524047300	215224	103.70	85000	86000	78000	108800	58600	83700	81420.97	2.57	0	-22963	89833	86766	81033	77966	72233	88300	79500	23	25100	500	53560	100	1	4532000	3580	49.16	6.62	12	4.75	1607.00	11934.00	89400	20240903	-11.63	20500	20231020	285.37	89400	-11.63	20240903	22450	251.89	20240131	89400	-11.63	20240903	20500	285.37	20231020	3.91	N	003350	500	22 억		116563	N	N	8	N	00	N
80	20240910	100140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	81500	-2200	5	-2.63	8409960600	100446	48.40	85000	86000	81100	108800	58600	83700	83726.22	2.57	0	-8173	89833	86766	81033	77966	72233	88300	79500	23	25100	500	53560	100	1	4532000	3694	50.72	6.83	12	2.22	1607.00	11934.00	89400	20240903	-8.84	20500	20231020	297.56	89400	-8.84	20240903	22450	263.03	20240131	89400	-8.84	20240903	20500	297.56	20231020	3.91	N	003350	500	22 억		116563	N	N	8	N	00	N
81	20240910	090139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	85900	2200	2	2.63	1013588400	11908	5.74	85000	85900	84100	108800	58600	83700	85134.17	2.57	0	-2452	89833	86766	81033	77966	72233	88300	79500	23	25100	500	53560	100	1	4532000	3893	53.45	7.20	12	0.26	1607.00	11934.00	89400	20240903	-3.91	20500	20231020	319.02	89400	-3.91	20240903	22450	282.63	20240131	89400	-3.91	20240903	20500	319.02	20231020	3.91	N	003350	500	22 억		116563	N	N	8	N	00	N
82	20240909	160138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	83700	5600	2	7.17	16679640600	204924	137.37	75500	84100	75300	101500	54700	78100	81391.61	2.72	0	-5318	83500	80800	77200	74500	70900	79000	72700	23	23400	500	49980	100	1	4532000	3793	52.08	7.01	12	4.52	1607.00	11934.00	89400	20240903	-6.38	20500	20231020	308.29	89400	-6.38	20240903	22450	272.83	20240131	89400	-6.38	20240903	20500	308.29	20231020	3.80	N	003350	500	22 억		123211	N	N	8	N	00	N
83	20240909	150138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	83300	5200	2	6.66	15836210600	194812	130.60	75500	84100	75300	101500	54700	78100	81289.71	2.72	0	-5624	83500	80800	77200	74500	70900	79000	72700	23	23400	500	49980	100	1	4532000	3775	51.84	6.98	12	4.30	1607.00	11934.00	89400	20240903	-6.82	20500	20231020	306.34	89400	-6.82	20240903	22450	271.05	20240131	89400	-6.82	20240903	20500	306.34	20231020	3.80	N	003350	500	22 억		123211	N	N	0	N	00	N
84	20240909	140139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	83200	5100	2	6.53	13945496000	172184	115.43	75500	83800	75300	101500	54700	78100	80991.82	2.72	0	-2870	83500	80800	77200	74500	70900	79000	72700	23	23400	500	49980	100	1	4532000	3771	51.77	6.97	12	3.80	1607.00	11934.00	89400	20240903	-6.94	20500	20231020	305.85	89400	-6.94	20240903	22450	270.60	20240131	89400	-6.94	20240903	20500	305.85	20231020	3.80	N	003350	500	22 억		123211	N	N	0	N	00	N
85	20240909	130139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	82100	4000	2	5.12	10885210200	135327	90.72	75500	82800	75300	101500	54700	78100	80436.35	2.72	0	-1263	83500	80800	77200	74500	70900	79000	72700	23	23400	500	49980	100	1	4532000	3721	51.09	6.88	12	2.99	1607.00	11934.00	89400	20240903	-8.17	20500	20231020	300.49	89400	-8.17	20240903	22450	265.70	20240131	89400	-8.17	20240903	20500	300.49	20231020	3.80	N	003350	500	22 억		123211	N	N	0	N	00	N
86	20240909	120138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	81600	3500	2	4.48	9674886300	120580	80.83	75500	82200	75300	101500	54700	78100	80236.24	2.72	0	-2816	83500	80800	77200	74500	70900	79000	72700	23	23400	500	49980	100	1	4532000	3698	50.78	6.84	12	2.66	1607.00	11934.00	89400	20240903	-8.72	20500	20231020	298.05	89400	-8.72	20240903	22450	263.47	20240131	89400	-8.72	20240903	20500	298.05	20231020	3.80	N	003350	500	22 억		123211	N	N	0	N	00	N
87	20240909	110138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	81200	3100	2	3.97	8515295200	106386	71.32	75500	81900	75300	101500	54700	78100	80041.50	2.72	0	-3470	83500	80800	77200	74500	70900	79000	72700	23	23400	500	49980	100	1	4532000	3680	50.53	6.80	12	2.35	1607.00	11934.00	89400	20240903	-9.17	20500	20231020	296.10	89400	-9.17	20240903	22450	261.69	20240131	89400	-9.17	20240903	20500	296.10	20231020	3.80	N	003350	500	22 억		123211	N	N	0	N	00	N
88	20240909	100140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	81400	3300	2	4.23	6546264200	82085	55.03	75500	81800	75300	101500	54700	78100	79749.82	2.72	0	-3016	83500	80800	77200	74500	70900	79000	72700	23	23400	500	49980	100	1	4532000	3689	50.65	6.82	12	1.81	1607.00	11934.00	89400	20240903	-8.95	20500	20231020	297.07	89400	-8.95	20240903	22450	262.58	20240131	89400	-8.95	20240903	20500	297.07	20231020	3.80	N	003350	500	22 억		123211	N	N	0	N	00	N
89	20240909	090138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	76700	-1400	5	-1.79	287645100	3785	2.54	75500	76900	75300	101500	54700	78100	75996.06	2.72	0	866	83500	80800	77200	74500	70900	79000	72700	23	23400	500	49980	100	1	4532000	3476	47.73	6.43	12	0.08	1607.00	11934.00	89400	20240903	-14.21	20500	20231020	274.15	89400	-14.21	20240903	22450	241.65	20240131	89400	-14.21	20240903	20500	274.15	20231020	3.80	N	003350	500	22 억		123211	N	N	0	N	00	N
90	20240906	160136	55	60.00	KOSPI		화학	N	N	N	Y	60	N	78100	-200	5	-0.26	11307530900	147291	64.79	79500	79900	73600	101700	54900	78300	76767.52	2.92	0	-7320	87966	83132	80066	75232	72166	81600	73700	23	23400	500	50110	100	1	4532000	3539	48.60	6.54	12	3.25	1607.00	11934.00	89400	20240903	-12.64	20500	20231020	280.98	89400	-12.64	20240903	22450	247.88	20240131	89400	-12.64	20240903	20500	280.98	20231020	3.74	N	003350	500	22 억		132121	N	N	0	N	00	N
91	20240906	150139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	78000	-300	5	-0.38	10944178700	142630	62.74	79500	79900	73600	101700	54900	78300	76730.75	2.92	0	-6883	87966	83132	80066	75232	72166	81600	73700	23	23400	500	50110	100	1	4532000	3535	48.54	6.54	12	3.15	1607.00	11934.00	89400	20240903	-12.75	20500	20231020	280.49	89400	-12.75	20240903	22450	247.44	20240131	89400	-12.75	20240903	20500	280.49	20231020	3.74	N	003350	500	22 억		132121	N	N	0	N	00	N
92	20240906	140139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	78100	-200	5	-0.26	10128227300	132173	58.14	79500	79900	73600	101700	54900	78300	76627.98	2.92	0	-5202	87966	83132	80066	75232	72166	81600	73700	23	23400	500	50110	100	1	4532000	3539	48.60	6.54	12	2.92	1607.00	11934.00	89400	20240903	-12.64	20500	20231020	280.98	89400	-12.64	20240903	22450	247.88	20240131	89400	-12.64	20240903	20500	280.98	20231020	3.74	N	003350	500	22 억		132121	N	N	0	N	00	N
93	20240906	130138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	77400	-900	5	-1.15	8705630400	113942	50.12	79500	79900	73600	101700	54900	78300	76403.29	2.92	0	-3991	87966	83132	80066	75232	72166	81600	73700	23	23400	500	50110	100	1	4532000	3508	48.16	6.49	12	2.51	1607.00	11934.00	89400	20240903	-13.42	20500	20231020	277.56	89400	-13.42	20240903	22450	244.77	20240131	89400	-13.42	20240903	20500	277.56	20231020	3.74	N	003350	500	22 억		132121	N	N	0	N	00	N
94	20240906	120138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	76500	-1800	5	-2.30	7786386000	102077	44.90	79500	79900	73600	101700	54900	78300	76278.62	2.92	0	-1521	87966	83132	80066	75232	72166	81600	73700	23	23400	500	50110	100	1	4532000	3467	47.60	6.41	12	2.25	1607.00	11934.00	89400	20240903	-14.43	20500	20231020	273.17	89400	-14.43	20240903	22450	240.76	20240131	89400	-14.43	20240903	20500	273.17	20231020	3.74	N	003350	500	22 억		132121	N	N	0	N	00	N
95	20240906	110139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	76100	-2200	5	-2.81	7151066600	93757	41.24	79500	79900	73600	101700	54900	78300	76271.35	2.92	0	-249	87966	83132	80066	75232	72166	81600	73700	23	23400	500	50110	100	1	4532000	3449	47.36	6.38	12	2.07	1607.00	11934.00	89400	20240903	-14.88	20500	20231020	271.22	89400	-14.88	20240903	22450	238.98	20240131	89400	-14.88	20240903	20500	271.22	20231020	3.74	N	003350	500	22 억		132121	N	N	0	N	00	N
96	20240906	100138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	75200	-3100	5	-3.96	4745747600	61648	27.12	79500	79900	75100	101700	54900	78300	76980.39	2.92	0	-3337	87966	83132	80066	75232	72166	81600	73700	23	23400	500	50110	100	1	4532000	3408	46.80	6.30	12	1.36	1607.00	11934.00	89400	20240903	-15.88	20500	20231020	266.83	89400	-15.88	20240903	22450	234.97	20240131	89400	-15.88	20240903	20500	266.83	20231020	3.74	N	003350	500	22 억		132121	N	N	0	N	00	N
97	20240906	090138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	78500	200	2	0.26	577227100	7282	3.20	79500	79900	78500	101700	54900	78300	79273.81	2.92	0	-2407	87966	83132	80066	75232	72166	81600	73700	23	23400	500	50110	100	1	4532000	3558	48.85	6.58	12	0.16	1607.00	11934.00	89400	20240903	-12.19	20500	20231020	282.93	89400	-12.19	20240903	22450	249.67	20240131	89400	-12.19	20240903	20500	282.93	20231020	3.74	N	003350	500	22 억		132121	N	N	0	N	00	N
98	20240905	160138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	78300	-2700	5	-3.33	18220243200	225236	130.83	81700	84900	77000	105300	56700	81000	80896.44	3.03	0	48	85466	83232	80866	78632	76266	84350	79750	23	24300	500	51840	100	1	4532000	3549	48.72	6.56	12	4.97	1607.00	11934.00	89400	20240903	-12.42	20500	20231020	281.95	89400	-12.42	20240903	22450	248.78	20240131	89400	-12.42	20240903	20500	281.95	20231020	3.87	N	003350	500	22 억		137308	N	N	0	N	00	N
99	20240905	150138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	78800	-2200	5	-2.72	17015399000	209850	121.89	81700	84900	77000	105300	56700	81000	81083.65	3.03	0	599	85466	83232	80866	78632	76266	84350	79750	23	24300	500	51840	100	1	4532000	3571	49.04	6.60	12	4.63	1607.00	11934.00	89400	20240903	-11.86	20500	20231020	284.39	89400	-11.86	20240903	22450	251.00	20240131	89400	-11.86	20240903	20500	284.39	20231020	3.87	N	003350	500	22 억		137308	N	N	0	N	00	N
100	20240905	140139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	78800	-2200	5	-2.72	14543426800	178173	103.49	81700	84900	78200	105300	56700	81000	81625.50	3.03	0	-10398	85466	83232	80866	78632	76266	84350	79750	23	24300	500	51840	100	1	4532000	3571	49.04	6.60	12	3.93	1607.00	11934.00	89400	20240903	-11.86	20500	20231020	284.39	89400	-11.86	20240903	22450	251.00	20240131	89400	-11.86	20240903	20500	284.39	20231020	3.87	N	003350	500	22 억		137308	N	N	0	N	00	N
101	20240905	130138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	79100	-1900	5	-2.35	13281357700	162207	94.22	81700	84900	78800	105300	56700	81000	81879.36	3.03	0	-11445	85466	83232	80866	78632	76266	84350	79750	23	24300	500	51840	100	1	4532000	3585	49.22	6.63	12	3.58	1607.00	11934.00	89400	20240903	-11.52	20500	20231020	285.85	89400	-11.52	20240903	22450	252.34	20240131	89400	-11.52	20240903	20500	285.85	20231020	3.87	N	003350	500	22 억		137308	N	N	0	N	00	N
102	20240905	120136	55	60.00	KOSPI		화학	N	N	N	Y	60	N	80400	-600	5	-0.74	11997069700	146098	84.86	81700	84900	79000	105300	56700	81000	82117.00	3.03	0	-11057	85466	83232	80866	78632	76266	84350	79750	23	24300	500	51840	100	1	4532000	3644	50.03	6.74	12	3.22	1607.00	11934.00	89400	20240903	-10.07	20500	20231020	292.20	89400	-10.07	20240903	22450	258.13	20240131	89400	-10.07	20240903	20500	292.20	20231020	3.87	N	003350	500	22 억		137308	N	N	0	N	00	N
103	20240905	110138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	80300	-700	5	-0.86	10453365200	126768	73.64	81700	84900	79800	105300	56700	81000	82461.22	3.03	0	-15668	85466	83232	80866	78632	76266	84350	79750	23	24300	500	51840	100	1	4532000	3639	49.97	6.73	12	2.80	1607.00	11934.00	89400	20240903	-10.18	20500	20231020	291.71	89400	-10.18	20240903	22450	257.68	20240131	89400	-10.18	20240903	20500	291.71	20231020	3.87	N	003350	500	22 억		137308	N	N	0	N	00	N
104	20240905	100138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	82600	1600	2	1.98	7953556100	96021	55.78	81700	84900	80000	105300	56700	81000	82832.45	3.03	0	-13152	85466	83232	80866	78632	76266	84350	79750	23	24300	500	51840	100	1	4532000	3743	51.40	6.92	12	2.12	1607.00	11934.00	89400	20240903	-7.61	20500	20231020	302.93	89400	-7.61	20240903	22450	267.93	20240131	89400	-7.61	20240903	20500	302.93	20231020	3.87	N	003350	500	22 억		137308	N	N	0	N	00	N
105	20240905	090139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	81000	0	3	0.00	826865000	10102	5.87	81700	83000	81000	105300	56700	81000	81856.19	3.03	0	-3736	85466	83232	80866	78632	76266	84350	79750	23	24300	500	51840	100	1	4532000	3671	50.40	6.79	12	0.22	1607.00	11934.00	89400	20240903	-9.40	20500	20231020	295.12	89400	-9.40	20240903	22450	260.80	20240131	89400	-9.40	20240903	20500	295.12	20231020	3.87	N	003350	500	22 억		137308	N	N	0	N	00	N
106	20240904	160136	55	60.00	KOSPI		화학	N	N	N	Y	60	N	81000	-3400	5	-4.03	13765737900	170284	27.50	80900	83100	78500	109700	59100	84400	80839.37	3.19	0	-6752	92866	88632	85166	80932	77466	90750	83050	23	25300	500	54010	100	1	4532000	3671	50.40	6.79	12	3.76	1607.00	11934.00	89400	20240903	-9.40	20500	20231020	295.12	89400	-9.40	20240903	22450	260.80	20240131	89400	-9.40	20240903	20500	295.12	20231020	3.95	N	003350	500	22 억		144753	N	N	8	N	00	N
107	20240904	150137	55	60.00	KOSPI		화학	N	N	N	Y	60	N	80900	-3500	5	-4.15	12343951300	152714	24.66	80900	83100	78500	109700	59100	84400	80830.52	3.19	0	-2605	92866	88632	85166	80932	77466	90750	83050	23	25300	500	54010	100	1	4532000	3666	50.34	6.78	12	3.37	1607.00	11934.00	89400	20240903	-9.51	20500	20231020	294.63	89400	-9.51	20240903	22450	260.36	20240131	89400	-9.51	20240903	20500	294.63	20231020	3.95	N	003350	500	22 억		144753	N	N	8	N	00	N
108	20240904	140138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	79300	-5100	5	-6.04	11045490600	136474	22.04	80900	83100	78500	109700	59100	84400	80934.76	3.19	0	-1817	92866	88632	85166	80932	77466	90750	83050	23	25300	500	54010	100	1	4532000	3594	49.35	6.64	12	3.01	1607.00	11934.00	89400	20240903	-11.30	20500	20231020	286.83	89400	-11.30	20240903	22450	253.23	20240131	89400	-11.30	20240903	20500	286.83	20231020	3.95	N	003350	500	22 억		144753	N	N	8	N	00	N
109	20240904	130137	55	60.00	KOSPI		화학	N	N	N	Y	60	N	80900	-3500	5	-4.15	9649455400	119034	19.22	80900	83100	78500	109700	59100	84400	81064.70	3.19	0	1729	92866	88632	85166	80932	77466	90750	83050	23	25300	500	54010	100	1	4532000	3666	50.34	6.78	12	2.63	1607.00	11934.00	89400	20240903	-9.51	20500	20231020	294.63	89400	-9.51	20240903	22450	260.36	20240131	89400	-9.51	20240903	20500	294.63	20231020	3.95	N	003350	500	22 억		144753	N	N	8	N	00	N
110	20240904	120136	55	60.00	KOSPI		화학	N	N	N	Y	60	N	81100	-3300	5	-3.91	8651769400	106748	17.24	80900	83100	78500	109700	59100	84400	81048.54	3.19	0	-841	92866	88632	85166	80932	77466	90750	83050	23	25300	500	54010	100	1	4532000	3675	50.47	6.80	12	2.36	1607.00	11934.00	89400	20240903	-9.28	20500	20231020	295.61	89400	-9.28	20240903	22450	261.25	20240131	89400	-9.28	20240903	20500	295.61	20231020	3.95	N	003350	500	22 억		144753	N	N	8	N	00	N
111	20240904	110136	55	60.00	KOSPI		화학	N	N	N	Y	60	N	80900	-3500	5	-4.15	7969917700	98344	15.88	80900	83100	78500	109700	59100	84400	81041.22	3.19	0	-580	92866	88632	85166	80932	77466	90750	83050	23	25300	500	54010	100	1	4532000	3666	50.34	6.78	12	2.17	1607.00	11934.00	89400	20240903	-9.51	20500	20231020	294.63	89400	-9.51	20240903	22450	260.36	20240131	89400	-9.51	20240903	20500	294.63	20231020	3.95	N	003350	500	22 억		144753	N	N	8	N	00	N
112	20240904	100138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	81700	-2700	5	-3.20	5822883900	71956	11.62	80900	83100	78500	109700	59100	84400	80922.84	3.19	0	6790	92866	88632	85166	80932	77466	90750	83050	23	25300	500	54010	100	1	4532000	3703	50.84	6.85	12	1.59	1607.00	11934.00	89400	20240903	-8.61	20500	20231020	298.54	89400	-8.61	20240903	22450	263.92	20240131	89400	-8.61	20240903	20500	298.54	20231020	3.95	N	003350	500	22 억		144753	N	N	8	N	00	N
113	20240904	090138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	82900	-1500	5	-1.78	1027620700	12659	2.04	80900	83000	80100	109700	59100	84400	81177.08	3.19	0	1448	92866	88632	85166	80932	77466	90750	83050	23	25300	500	54010	100	1	4532000	3757	51.59	6.95	12	0.28	1607.00	11934.00	89400	20240903	-7.27	20500	20231020	304.39	89400	-7.27	20240903	22450	269.27	20240131	89400	-7.27	20240903	20500	304.39	20231020	3.95	N	003350	500	22 억		144753	N	N	8	N	00	N
114	20240903	160136	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	84400	1000	2	1.20	52540714500	616620	54.47	83300	89400	81700	108400	58400	83400	85210.70	2.61	0	13687	95600	89500	79900	73800	64200	92550	76850	23	25000	500	53370	100	1	4532000	3825	52.52	7.07	12	13.61	1607.00	11934.00	89400	20240903	-5.59	20500	20231020	311.71	89400	-5.59	20240903	22450	275.95	20240131	89400	-5.59	20240903	20500	311.71	20231020	3.92	N	003350	500	22 억		118419	N	N	8	N	00	N
115	20240903	150136	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	83200	-200	5	-0.24	48606330800	570047	50.35	83300	89400	81700	108400	58400	83400	85270.07	2.61	0	21778	95600	89500	79900	73800	64200	92550	76850	23	25000	500	53370	100	1	4532000	3771	51.77	6.97	12	12.58	1607.00	11934.00	89400	20240903	-6.94	20500	20231020	305.85	89400	-6.94	20240903	22450	270.60	20240131	89400	-6.94	20240903	20500	305.85	20231020	3.92	N	003350	500	22 억		118419	N	N	146	N	00	N
116	20240903	140137	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	83900	500	2	0.60	45679002500	534879	47.25	83300	89400	81700	108400	58400	83400	85403.87	2.61	0	14908	95600	89500	79900	73800	64200	92550	76850	23	25000	500	53370	100	1	4532000	3802	52.21	7.03	12	11.80	1607.00	11934.00	89400	20240903	-6.15	20500	20231020	309.27	89400	-6.15	20240903	22450	273.72	20240131	89400	-6.15	20240903	20500	309.27	20231020	3.92	N	003350	500	22 억		118419	N	N	146	N	00	N
117	20240903	130136	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	84700	1300	2	1.56	43447052100	508351	44.90	83300	89400	81700	108400	58400	83400	85470.17	2.61	0	10085	95600	89500	79900	73800	64200	92550	76850	23	25000	500	53370	100	1	4532000	3839	52.71	7.10	12	11.22	1607.00	11934.00	89400	20240903	-5.26	20500	20231020	313.17	89400	-5.26	20240903	22450	277.28	20240131	89400	-5.26	20240903	20500	313.17	20231020	3.92	N	003350	500	22 억		118419	N	N	146	N	00	N
118	20240903	120136	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	85500	2100	2	2.52	40998746700	479545	42.36	83300	89400	81700	108400	58400	83400	85498.89	2.61	0	3842	95600	89500	79900	73800	64200	92550	76850	23	25000	500	53370	100	1	4532000	3875	53.20	7.16	12	10.58	1607.00	11934.00	89400	20240903	-4.36	20500	20231020	317.07	89400	-4.36	20240903	22450	280.85	20240131	89400	-4.36	20240903	20500	317.07	20231020	3.92	N	003350	500	22 억		118419	N	N	146	N	00	N
119	20240903	110135	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	85300	1900	2	2.28	32225356700	377131	33.31	83300	89400	81700	108400	58400	83400	85453.42	2.61	0	-2132	95600	89500	79900	73800	64200	92550	76850	23	25000	500	53370	100	1	4532000	3866	53.08	7.15	12	8.32	1607.00	11934.00	89400	20240903	-4.59	20500	20231020	316.10	89400	-4.59	20240903	22450	279.96	20240131	89400	-4.59	20240903	20500	316.10	20231020	3.92	N	003350	500	22 억		118419	N	N	146	N	00	N
120	20240903	100135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	83600	200	2	0.24	12063675200	144476	12.76	83300	85100	81700	108400	58400	83400	83500.11	2.61	0	10509	95600	89500	79900	73800	64200	92550	76850	23	25000	500	53370	100	1	4532000	3789	52.02	7.01	12	3.19	1607.00	11934.00	86000	20240902	-2.79	20500	20231020	307.80	86000	-2.79	20240902	22450	272.38	20240131	86000	-2.79	20240902	20500	307.80	20231020	3.92	N	003350	500	22 억		118419	N	N	146	N	00	N
121	20240903	090135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	83800	400	2	0.48	1614524700	19350	1.71	83300	84000	83000	108400	58400	83400	83439.75	2.61	0	4832	95600	89500	79900	73800	64200	92550	76850	23	25000	500	53370	100	1	4532000	3798	52.15	7.02	12	0.43	1607.00	11934.00	86000	20240902	-2.56	20500	20231020	308.78	86000	-2.56	20240902	22450	273.27	20240131	86000	-2.56	20240902	20500	308.78	20231020	3.92	N	003350	500	22 억		118419	N	N	146	N	00	N
122	20240902	160135	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	83400	14800	2	21.57	87921876800	1118624	798.06	72500	86000	70300	89100	48100	68600	78590.50	1.84	0	36214	72733	70666	67033	64966	61333	71700	66000	23	20500	500	43900	100	1	4532000	3780	51.90	6.99	12	24.68	1607.00	11934.00	86000	20240902	-3.02	20500	20231020	306.83	86000	-3.02	20240902	22450	271.49	20240131	86000	-3.02	20240902	20500	306.83	20231020	4.12	N	003350	500	22 억		83443	N	N	146	N	00	N
123	20240902	150135	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	84200	15600	2	22.74	77286359400	990991	707.00	72500	86000	70300	89100	48100	68600	77988.96	1.84	0	34037	72733	70666	67033	64966	61333	71700	66000	23	20500	500	43900	100	1	4532000	3816	52.40	7.06	12	21.87	1607.00	11934.00	86000	20240902	-2.09	20500	20231020	310.73	86000	-2.09	20240902	22450	275.06	20240131	86000	-2.09	20240902	20500	310.73	20231020	4.12	N	003350	500	22 억		83443	N	N	266	N	00	N
124	20240902	140136	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	74800	6200	2	9.04	32047625100	431650	307.95	72500	78200	70300	89100	48100	68600	74244.47	1.84	0	13461	72733	70666	67033	64966	61333	71700	66000	23	20500	500	43900	100	1	4532000	3390	46.55	6.27	12	9.52	1607.00	11934.00	78200	20240902	-4.35	20500	20231020	264.88	78200	-4.35	20240902	22450	233.18	20240131	78200	-4.35	20240902	20500	264.88	20231020	4.12	N	003350	500	22 억		83443	N	N	266	N	00	N
125	20240902	130137	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	73800	5200	2	7.58	29762253800	400988	286.08	72500	78200	70300	89100	48100	68600	74222.31	1.84	0	2705	72733	70666	67033	64966	61333	71700	66000	23	20500	500	43900	100	1	4532000	3345	45.92	6.18	12	8.85	1607.00	11934.00	78200	20240902	-5.63	20500	20231020	260.00	78200	-5.63	20240902	22450	228.73	20240131	78200	-5.63	20240902	20500	260.00	20231020	4.12	N	003350	500	22 억		83443	N	N	266	N	00	N
126	20240902	120137	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	73100	4500	2	6.56	27115255200	365140	260.50	72500	78200	70300	89100	48100	68600	74259.89	1.84	0	-15104	72733	70666	67033	64966	61333	71700	66000	23	20500	500	43900	100	1	4532000	3313	45.49	6.13	12	8.06	1607.00	11934.00	78200	20240902	-6.52	20500	20231020	256.59	78200	-6.52	20240902	22450	225.61	20240131	78200	-6.52	20240902	20500	256.59	20231020	4.12	N	003350	500	22 억		83443	N	N	266	N	00	N
127	20240902	110136	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	72100	3500	2	5.10	26022367400	350115	249.78	72500	78200	70300	89100	48100	68600	74325.20	1.84	0	-17604	72733	70666	67033	64966	61333	71700	66000	23	20500	500	43900	100	1	4532000	3268	44.87	6.04	12	7.73	1607.00	11934.00	78200	20240902	-7.80	20500	20231020	251.71	78200	-7.80	20240902	22450	221.16	20240131	78200	-7.80	20240902	20500	251.71	20231020	4.12	N	003350	500	22 억		83443	N	N	266	N	00	N
128	20240902	100136	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	72200	3600	2	5.25	24164354100	324487	231.50	72500	78200	70300	89100	48100	68600	74469.41	1.84	0	-16244	72733	70666	67033	64966	61333	71700	66000	23	20500	500	43900	100	1	4532000	3272	44.93	6.05	12	7.16	1607.00	11934.00	78200	20240902	-7.67	20500	20231020	252.20	78200	-7.67	20240902	22450	221.60	20240131	78200	-7.67	20240902	20500	252.20	20231020	4.12	N	003350	500	22 억		83443	N	N	266	N	00	N
129	20240902	090134	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	75500	6900	2	10.06	4465816900	59771	42.64	72500	77700	72300	89100	48100	68600	74715.45	1.84	0	2187	72733	70666	67033	64966	61333	71700	66000	23	20500	500	43900	100	1	4532000	3422	46.98	6.33	12	1.32	1607.00	11934.00	77700	20240902	-2.83	20500	20231020	268.29	77700	-2.83	20240902	22450	236.30	20240131	77700	-2.83	20240902	20500	268.29	20231020	4.12	N	003350	500	22 억		83443	N	N	266	N	00	N