KissMeData/006060/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	160217	57	100.00	KOSPI		화학	N	N	N	N		N	3970	-30	5	-0.75	317831225	79486	51.27	4010	4025	3970	5200	2800	4000	3998.59	8.57	0	-1387	4103	4051	3963	3911	3823	4077	3937	277	1200	500	2960	5	1	55320000	2196	-8.78	0.63	12	0.14	-452.00	6253.00	4840	20240617	-17.98	3085	20240118	28.69	4840	-17.98	20240617	3085	28.69	20240118	4840	-17.98	20240617	3085	28.69	20240118	1.45	N	006060	500	276 억		4742800	N	N	1	N	00	N
3	20240930	150219	57	100.00	KOSPI		화학	N	N	N	N		N	3995	-5	5	-0.12	307047975	76772	49.51	4010	4025	3970	5200	2800	4000	3999.48	8.57	0	13	4103	4051	3963	3911	3823	4077	3937	277	1200	500	2960	5	1	55320000	2210	-8.84	0.64	12	0.14	-452.00	6253.00	4840	20240617	-17.46	3085	20240118	29.50	4840	-17.46	20240617	3085	29.50	20240118	4840	-17.46	20240617	3085	29.50	20240118	1.45	N	006060	500	276 억		4742800	N	N	17	N	00	N
4	20240930	140218	57	100.00	KOSPI		화학	N	N	N	N		N	3995	-5	5	-0.12	270093035	67497	43.53	4010	4025	3980	5200	2800	4000	4001.56	8.57	0	6230	4103	4051	3963	3911	3823	4077	3937	277	1200	500	2960	5	1	55320000	2210	-8.84	0.64	12	0.12	-452.00	6253.00	4840	20240617	-17.46	3085	20240118	29.50	4840	-17.46	20240617	3085	29.50	20240118	4840	-17.46	20240617	3085	29.50	20240118	1.45	N	006060	500	276 억		4742800	N	N	17	N	00	N
5	20240930	130217	57	100.00	KOSPI		화학	N	N	N	N		N	4010	10	2	0.25	252825880	63180	40.75	4010	4025	3980	5200	2800	4000	4001.68	8.57	0	8938	4103	4051	3963	3911	3823	4077	3937	277	1200	500	2960	5	1	55320000	2218	-8.87	0.64	12	0.11	-452.00	6253.00	4840	20240617	-17.15	3085	20240118	29.98	4840	-17.15	20240617	3085	29.98	20240118	4840	-17.15	20240617	3085	29.98	20240118	1.45	N	006060	500	276 억		4742800	N	N	17	N	00	N
6	20240930	120218	57	100.00	KOSPI		화학	N	N	N	N		N	4000	0	3	0.00	223504695	55859	36.03	4010	4025	3980	5200	2800	4000	4001.23	8.57	0	8447	4103	4051	3963	3911	3823	4077	3937	277	1200	500	2960	5	1	55320000	2213	-8.85	0.64	12	0.10	-452.00	6253.00	4840	20240617	-17.36	3085	20240118	29.66	4840	-17.36	20240617	3085	29.66	20240118	4840	-17.36	20240617	3085	29.66	20240118	1.45	N	006060	500	276 억		4742800	N	N	17	N	00	N
7	20240930	110218	57	100.00	KOSPI		화학	N	N	N	N		N	4010	10	2	0.25	214430165	53593	34.57	4010	4025	3980	5200	2800	4000	4001.09	8.57	0	9000	4103	4051	3963	3911	3823	4077	3937	277	1200	500	2960	5	1	55320000	2218	-8.87	0.64	12	0.10	-452.00	6253.00	4840	20240617	-17.15	3085	20240118	29.98	4840	-17.15	20240617	3085	29.98	20240118	4840	-17.15	20240617	3085	29.98	20240118	1.45	N	006060	500	276 억		4742800	N	N	17	N	00	N
8	20240930	100217	57	100.00	KOSPI		화학	N	N	N	N		N	4000	0	3	0.00	155182960	38770	25.00	4010	4025	3985	5200	2800	4000	4002.66	8.57	0	15498	4103	4051	3963	3911	3823	4077	3937	277	1200	500	2960	5	1	55320000	2213	-8.85	0.64	12	0.07	-452.00	6253.00	4840	20240617	-17.36	3085	20240118	29.66	4840	-17.36	20240617	3085	29.66	20240118	4840	-17.36	20240617	3085	29.66	20240118	1.45	N	006060	500	276 억		4742800	N	N	17	N	00	N
9	20240930	090211	57	100.00	KOSPI		화학	N	N	N	N		N	3985	-15	5	-0.38	44694310	11181	7.21	4010	4010	3985	5200	2800	4000	3997.34	8.57	0	7419	4103	4051	3963	3911	3823	4077	3937	277	1200	500	2960	5	1	55320000	2205	-8.82	0.64	12	0.02	-452.00	6253.00	4840	20240617	-17.67	3085	20240118	29.17	4840	-17.67	20240617	3085	29.17	20240118	4840	-17.67	20240617	3085	29.17	20240118	1.45	N	006060	500	276 억		4742800	N	N	17	N	00	N
10	20240927	160218	57	100.00	KOSPI		화학	N	N	N	N		N	4000	100	2	2.56	616712550	154545	278.78	3900	4015	3875	5070	2730	3900	3990.50	8.49	0	46240	3970	3935	3900	3865	3830	3935	3865	277	1170	500	2880	5	1	55320000	2213	-8.85	0.64	12	0.28	-452.00	6253.00	4840	20240617	-17.36	3085	20240118	29.66	4840	-17.36	20240617	3085	29.66	20240118	4840	-17.36	20240617	3085	29.66	20240118	1.47	N	006060	500	276 억		4695798	N	N	17	N	00	N
11	20240927	150219	57	100.00	KOSPI		화학	N	N	N	N		N	4000	100	2	2.56	594891180	149089	268.93	3900	4015	3875	5070	2730	3900	3990.17	8.49	0	46940	3970	3935	3900	3865	3830	3935	3865	277	1170	500	2880	5	1	55320000	2213	-8.85	0.64	12	0.27	-452.00	6253.00	4840	20240617	-17.36	3085	20240118	29.66	4840	-17.36	20240617	3085	29.66	20240118	4840	-17.36	20240617	3085	29.66	20240118	1.47	N	006060	500	276 억		4695798	N	N	14	N	00	N
12	20240927	140219	57	100.00	KOSPI		화학	N	N	N	N		N	4000	100	2	2.56	561540040	140745	253.88	3900	4015	3875	5070	2730	3900	3989.77	8.49	0	47239	3970	3935	3900	3865	3830	3935	3865	277	1170	500	2880	5	1	55320000	2213	-8.85	0.64	12	0.25	-452.00	6253.00	4840	20240617	-17.36	3085	20240118	29.66	4840	-17.36	20240617	3085	29.66	20240118	4840	-17.36	20240617	3085	29.66	20240118	1.47	N	006060	500	276 억		4695798	N	N	14	N	00	N
13	20240927	130218	57	100.00	KOSPI		화학	N	N	N	N		N	3995	95	2	2.44	426041170	106896	192.82	3900	4010	3875	5070	2730	3900	3985.57	8.49	0	35825	3970	3935	3900	3865	3830	3935	3865	277	1170	500	2880	5	1	55320000	2210	-8.84	0.64	12	0.19	-452.00	6253.00	4840	20240617	-17.46	3085	20240118	29.50	4840	-17.46	20240617	3085	29.50	20240118	4840	-17.46	20240617	3085	29.50	20240118	1.47	N	006060	500	276 억		4695798	N	N	14	N	00	N
14	20240927	120217	57	100.00	KOSPI		화학	N	N	N	N		N	3985	85	2	2.18	358301800	89922	162.21	3900	4010	3875	5070	2730	3900	3984.58	8.49	0	31902	3970	3935	3900	3865	3830	3935	3865	277	1170	500	2880	5	1	55320000	2205	-8.82	0.64	12	0.16	-452.00	6253.00	4840	20240617	-17.67	3085	20240118	29.17	4840	-17.67	20240617	3085	29.17	20240118	4840	-17.67	20240617	3085	29.17	20240118	1.47	N	006060	500	276 억		4695798	N	N	14	N	00	N
15	20240927	110219	57	100.00	KOSPI		화학	N	N	N	N		N	3980	80	2	2.05	324384755	81411	146.85	3900	4010	3875	5070	2730	3900	3984.53	8.49	0	30089	3970	3935	3900	3865	3830	3935	3865	277	1170	500	2880	5	1	55320000	2202	-8.81	0.64	12	0.15	-452.00	6253.00	4840	20240617	-17.77	3085	20240118	29.01	4840	-17.77	20240617	3085	29.01	20240118	4840	-17.77	20240617	3085	29.01	20240118	1.47	N	006060	500	276 억		4695798	N	N	14	N	00	N
16	20240927	100218	57	100.00	KOSPI		화학	N	N	N	N		N	3980	80	2	2.05	191342960	48128	86.82	3900	3995	3875	5070	2730	3900	3975.71	8.49	0	18262	3970	3935	3900	3865	3830	3935	3865	277	1170	500	2880	5	1	55320000	2202	-8.81	0.64	12	0.09	-452.00	6253.00	4840	20240617	-17.77	3085	20240118	29.01	4840	-17.77	20240617	3085	29.01	20240118	4840	-17.77	20240617	3085	29.01	20240118	1.47	N	006060	500	276 억		4695798	N	N	14	N	00	N
17	20240927	090219	57	100.00	KOSPI		화학	N	N	N	N		N	3900	0	3	0.00	257400	66	0.12	3900	3900	3900	5070	2730	3900	3900.00	8.49	0	14	3970	3935	3900	3865	3830	3935	3865	277	1170	500	2880	5	1	55320000	2157	-8.63	0.62	12	0.00	-452.00	6253.00	4840	20240617	-19.42	3085	20240118	26.42	4840	-19.42	20240617	3085	26.42	20240118	4840	-19.42	20240617	3085	26.42	20240118	1.47	N	006060	500	276 억		4695798	N	N	14	N	00	N
18	20240926	160214	57	100.00	KOSPI		화학	N	N	N	N		N	3900	30	2	0.78	203601945	52322	47.62	3900	3935	3865	5030	2710	3870	3891.33	8.50	0	1469	3983	3926	3898	3841	3813	3912	3827	277	1160	500	2860	5	1	55320000	2157	-8.63	0.62	12	0.09	-452.00	6253.00	4840	20240617	-19.42	3085	20240118	26.42	4840	-19.42	20240617	3085	26.42	20240118	4840	-19.42	20240617	3085	26.42	20240118	1.45	N	006060	500	276 억		4699484	N	N	14	N	00	N
19	20240926	150218	57	100.00	KOSPI		화학	N	N	N	N		N	3890	20	2	0.52	151589835	38911	35.42	3900	3935	3865	5030	2710	3870	3895.81	8.50	0	604	3983	3926	3898	3841	3813	3912	3827	277	1160	500	2860	5	1	55320000	2152	-8.61	0.62	12	0.07	-452.00	6253.00	4840	20240617	-19.63	3085	20240118	26.09	4840	-19.63	20240617	3085	26.09	20240118	4840	-19.63	20240617	3085	26.09	20240118	1.45	N	006060	500	276 억		4699484	N	N	18	N	00	N
20	20240926	140218	57	100.00	KOSPI		화학	N	N	N	N		N	3880	10	2	0.26	133806910	34342	31.26	3900	3935	3865	5030	2710	3870	3896.31	8.50	0	764	3983	3926	3898	3841	3813	3912	3827	277	1160	500	2860	5	1	55320000	2146	-8.58	0.62	12	0.06	-452.00	6253.00	4840	20240617	-19.83	3085	20240118	25.77	4840	-19.83	20240617	3085	25.77	20240118	4840	-19.83	20240617	3085	25.77	20240118	1.45	N	006060	500	276 억		4699484	N	N	18	N	00	N
21	20240926	130217	57	100.00	KOSPI		화학	N	N	N	N		N	3875	5	2	0.13	99426940	25468	23.18	3900	3935	3875	5030	2710	3870	3903.99	8.50	0	604	3983	3926	3898	3841	3813	3912	3827	277	1160	500	2860	5	1	55320000	2144	-8.57	0.62	12	0.05	-452.00	6253.00	4840	20240617	-19.94	3085	20240118	25.61	4840	-19.94	20240617	3085	25.61	20240118	4840	-19.94	20240617	3085	25.61	20240118	1.45	N	006060	500	276 억		4699484	N	N	18	N	00	N
22	20240926	120219	57	100.00	KOSPI		화학	N	N	N	N		N	3905	35	2	0.90	82604990	21142	19.24	3900	3935	3875	5030	2710	3870	3907.15	8.50	0	1179	3983	3926	3898	3841	3813	3912	3827	277	1160	500	2860	5	1	55320000	2160	-8.64	0.62	12	0.04	-452.00	6253.00	4840	20240617	-19.32	3085	20240118	26.58	4840	-19.32	20240617	3085	26.58	20240118	4840	-19.32	20240617	3085	26.58	20240118	1.45	N	006060	500	276 억		4699484	N	N	18	N	00	N
23	20240926	110217	57	100.00	KOSPI		화학	N	N	N	N		N	3905	35	2	0.90	68765760	17599	16.02	3900	3935	3875	5030	2710	3870	3907.37	8.50	0	2876	3983	3926	3898	3841	3813	3912	3827	277	1160	500	2860	5	1	55320000	2160	-8.64	0.62	12	0.03	-452.00	6253.00	4840	20240617	-19.32	3085	20240118	26.58	4840	-19.32	20240617	3085	26.58	20240118	4840	-19.32	20240617	3085	26.58	20240118	1.45	N	006060	500	276 억		4699484	N	N	18	N	00	N
24	20240926	100218	57	100.00	KOSPI		화학	N	N	N	N		N	3910	40	2	1.03	38598315	9882	8.99	3900	3935	3875	5030	2710	3870	3905.92	8.50	0	2589	3983	3926	3898	3841	3813	3912	3827	277	1160	500	2860	5	1	55320000	2163	-8.65	0.63	12	0.02	-452.00	6253.00	4840	20240617	-19.21	3085	20240118	26.74	4840	-19.21	20240617	3085	26.74	20240118	4840	-19.21	20240617	3085	26.74	20240118	1.45	N	006060	500	276 억		4699484	N	N	18	N	00	N
25	20240926	090217	57	100.00	KOSPI		화학	N	N	N	N		N	3890	20	2	0.52	183195	47	0.04	3900	3900	3875	5030	2710	3870	3897.77	8.50	0	9	3983	3926	3898	3841	3813	3912	3827	277	1160	500	2860	5	1	55320000	2152	-8.61	0.62	12	0.00	-452.00	6253.00	4840	20240617	-19.63	3085	20240118	26.09	4840	-19.63	20240617	3085	26.09	20240118	4840	-19.63	20240617	3085	26.09	20240118	1.45	N	006060	500	276 억		4699484	N	N	18	N	00	N
26	20240925	160215	57	100.00	KOSPI		화학	N	N	N	N		N	3870	-75	5	-1.90	427692565	109365	94.47	3945	3955	3870	5120	2765	3945	3910.69	8.48	0	-3532	4005	3975	3920	3890	3835	3987	3902	277	1175	500	2910	5	1	55320000	2141	-8.56	0.62	12	0.20	-452.00	6253.00	4840	20240617	-20.04	3085	20240118	25.45	4840	-20.04	20240617	3085	25.45	20240118	4840	-20.04	20240617	3085	25.45	20240118	1.42	N	006060	500	276 억		4692018	N	N	18	N	00	N
27	20240925	150217	57	100.00	KOSPI		화학	N	N	N	N		N	3870	-75	5	-1.90	354501300	90498	78.18	3945	3955	3870	5120	2765	3945	3917.23	8.48	0	953	4005	3975	3920	3890	3835	3987	3902	277	1175	500	2910	5	1	55320000	2141	-8.56	0.62	12	0.16	-452.00	6253.00	4840	20240617	-20.04	3085	20240118	25.45	4840	-20.04	20240617	3085	25.45	20240118	4840	-20.04	20240617	3085	25.45	20240118	1.42	N	006060	500	276 억		4692018	N	N	0	N	00	N
28	20240925	140217	57	100.00	KOSPI		화학	N	N	N	N		N	3945	0	3	0.00	247739380	63206	54.60	3945	3955	3870	5120	2765	3945	3919.55	8.48	0	9840	4005	3975	3920	3890	3835	3987	3902	277	1175	500	2910	5	1	55320000	2182	-8.73	0.63	12	0.11	-452.00	6253.00	4840	20240617	-18.49	3085	20240118	27.88	4840	-18.49	20240617	3085	27.88	20240118	4840	-18.49	20240617	3085	27.88	20240118	1.42	N	006060	500	276 억		4692018	N	N	0	N	00	N
29	20240925	130217	57	100.00	KOSPI		화학	N	N	N	N		N	3950	5	2	0.13	226531310	57831	49.96	3945	3955	3870	5120	2765	3945	3917.13	8.48	0	10402	4005	3975	3920	3890	3835	3987	3902	277	1175	500	2910	5	1	55320000	2185	-8.74	0.63	12	0.10	-452.00	6253.00	4840	20240617	-18.39	3085	20240118	28.04	4840	-18.39	20240617	3085	28.04	20240118	4840	-18.39	20240617	3085	28.04	20240118	1.42	N	006060	500	276 억		4692018	N	N	0	N	00	N
30	20240925	120217	57	100.00	KOSPI		화학	N	N	N	N		N	3950	5	2	0.13	197802145	50556	43.67	3945	3950	3870	5120	2765	3945	3912.54	8.48	0	10505	4005	3975	3920	3890	3835	3987	3902	277	1175	500	2910	5	1	55320000	2185	-8.74	0.63	12	0.09	-452.00	6253.00	4840	20240617	-18.39	3085	20240118	28.04	4840	-18.39	20240617	3085	28.04	20240118	4840	-18.39	20240617	3085	28.04	20240118	1.42	N	006060	500	276 억		4692018	N	N	0	N	00	N
31	20240925	110217	57	100.00	KOSPI		화학	N	N	N	N		N	3950	5	2	0.13	182217815	46606	40.26	3945	3950	3870	5120	2765	3945	3909.75	8.48	0	10526	4005	3975	3920	3890	3835	3987	3902	277	1175	500	2910	5	1	55320000	2185	-8.74	0.63	12	0.08	-452.00	6253.00	4840	20240617	-18.39	3085	20240118	28.04	4840	-18.39	20240617	3085	28.04	20240118	4840	-18.39	20240617	3085	28.04	20240118	1.42	N	006060	500	276 억		4692018	N	N	0	N	00	N
32	20240925	100217	57	100.00	KOSPI		화학	N	N	N	N		N	3935	-10	5	-0.25	121897250	31293	27.03	3945	3945	3870	5120	2765	3945	3895.35	8.48	0	2958	4005	3975	3920	3890	3835	3987	3902	277	1175	500	2910	5	1	55320000	2177	-8.71	0.63	12	0.06	-452.00	6253.00	4840	20240617	-18.70	3085	20240118	27.55	4840	-18.70	20240617	3085	27.55	20240118	4840	-18.70	20240617	3085	27.55	20240118	1.42	N	006060	500	276 억		4692018	N	N	0	N	00	N
33	20240925	090218	57	100.00	KOSPI		화학	N	N	N	N		N	3940	-5	5	-0.13	2247930	572	0.49	3945	3945	3910	5120	2765	3945	3929.95	8.48	0	-139	4005	3975	3920	3890	3835	3987	3902	277	1175	500	2910	5	1	55320000	2180	-8.72	0.63	12	0.00	-452.00	6253.00	4840	20240617	-18.60	3085	20240118	27.71	4840	-18.60	20240617	3085	27.71	20240118	4840	-18.60	20240617	3085	27.71	20240118	1.42	N	006060	500	276 억		4692018	N	N	0	N	00	N
34	20240924	160216	57	100.00	KOSPI		화학	N	N	N	N		N	3945	5	2	0.13	450386425	115307	101.43	3945	3950	3865	5120	2760	3940	3905.98	8.48	0	1420	4033	3986	3908	3861	3783	4010	3885	277	1180	500	2910	5	1	55320000	2182	-8.73	0.63	12	0.21	-452.00	6253.00	4840	20240617	-18.49	3085	20240118	27.88	4840	-18.49	20240617	3085	27.88	20240118	4840	-18.49	20240617	3085	27.88	20240118	1.42	N	006060	500	276 억		4689939	N	N	0	N	00	N
35	20240924	150215	57	100.00	KOSPI		화학	N	N	N	N		N	3910	-30	5	-0.76	406180340	104058	91.53	3945	3950	3865	5120	2760	3940	3903.40	8.48	0	2701	4033	3986	3908	3861	3783	4010	3885	277	1180	500	2910	5	1	55320000	2163	-8.65	0.63	12	0.19	-452.00	6253.00	4840	20240617	-19.21	3085	20240118	26.74	4840	-19.21	20240617	3085	26.74	20240118	4840	-19.21	20240617	3085	26.74	20240118	1.42	N	006060	500	276 억		4689939	N	N	0	N	00	N
36	20240924	140215	57	100.00	KOSPI		화학	N	N	N	N		N	3920	-20	5	-0.51	352351255	90253	79.39	3945	3950	3865	5120	2760	3940	3904.04	8.48	0	1308	4033	3986	3908	3861	3783	4010	3885	277	1180	500	2910	5	1	55320000	2169	-8.67	0.63	12	0.16	-452.00	6253.00	4840	20240617	-19.01	3085	20240118	27.07	4840	-19.01	20240617	3085	27.07	20240118	4840	-19.01	20240617	3085	27.07	20240118	1.42	N	006060	500	276 억		4689939	N	N	0	N	00	N
37	20240924	130216	57	100.00	KOSPI		화학	N	N	N	N		N	3915	-25	5	-0.63	333594520	85464	75.18	3945	3950	3865	5120	2760	3940	3903.33	8.48	0	1608	4033	3986	3908	3861	3783	4010	3885	277	1180	500	2910	5	1	55320000	2166	-8.66	0.63	12	0.15	-452.00	6253.00	4840	20240617	-19.11	3085	20240118	26.90	4840	-19.11	20240617	3085	26.90	20240118	4840	-19.11	20240617	3085	26.90	20240118	1.42	N	006060	500	276 억		4689939	N	N	0	N	00	N
38	20240924	120216	57	100.00	KOSPI		화학	N	N	N	N		N	3890	-50	5	-1.27	309827785	79372	69.82	3945	3950	3865	5120	2760	3940	3903.49	8.48	0	5139	4033	3986	3908	3861	3783	4010	3885	277	1180	500	2910	5	1	55320000	2152	-8.61	0.62	12	0.14	-452.00	6253.00	4840	20240617	-19.63	3085	20240118	26.09	4840	-19.63	20240617	3085	26.09	20240118	4840	-19.63	20240617	3085	26.09	20240118	1.42	N	006060	500	276 억		4689939	N	N	0	N	00	N
39	20240924	110216	57	100.00	KOSPI		화학	N	N	N	N		N	3915	-25	5	-0.63	259147225	66357	58.37	3945	3950	3865	5120	2760	3940	3905.35	8.48	0	6725	4033	3986	3908	3861	3783	4010	3885	277	1180	500	2910	5	1	55320000	2166	-8.66	0.63	12	0.12	-452.00	6253.00	4840	20240617	-19.11	3085	20240118	26.90	4840	-19.11	20240617	3085	26.90	20240118	4840	-19.11	20240617	3085	26.90	20240118	1.42	N	006060	500	276 억		4689939	N	N	0	N	00	N
40	20240924	100215	57	100.00	KOSPI		화학	N	N	N	N		N	3915	-25	5	-0.63	107768935	27453	24.15	3945	3950	3905	5120	2760	3940	3925.58	8.48	0	1664	4033	3986	3908	3861	3783	4010	3885	277	1180	500	2910	5	1	55320000	2166	-8.66	0.63	12	0.05	-452.00	6253.00	4840	20240617	-19.11	3085	20240118	26.90	4840	-19.11	20240617	3085	26.90	20240118	4840	-19.11	20240617	3085	26.90	20240118	1.42	N	006060	500	276 억		4689939	N	N	0	N	00	N
41	20240924	090216	57	100.00	KOSPI		화학	N	N	N	N		N	3940	0	3	0.00	7774685	1973	1.74	3945	3945	3935	5120	2760	3940	3940.54	8.48	0	17	4033	3986	3908	3861	3783	4010	3885	277	1180	500	2910	5	1	55320000	2180	-8.72	0.63	12	0.00	-452.00	6253.00	4840	20240617	-18.60	3085	20240118	27.71	4840	-18.60	20240617	3085	27.71	20240118	4840	-18.60	20240617	3085	27.71	20240118	1.42	N	006060	500	276 억		4689939	N	N	0	N	00	N
42	20240923	160215	57	100.00	KOSPI		화학	N	N	N	N		N	3940	90	2	2.34	443709455	113615	145.07	3845	3955	3830	5000	2695	3850	3905.38	8.48	0	-4493	3923	3886	3813	3776	3703	3905	3795	277	1150	500	2840	5	1	55320000	2180	-8.72	0.63	12	0.21	-452.00	6253.00	4840	20240617	-18.60	3085	20240118	27.71	4840	-18.60	20240617	3085	27.71	20240118	4840	-18.60	20240617	3085	27.71	20240118	1.40	N	006060	500	276 억		4690651	N	N	0	N	00	N
43	20240923	150216	57	100.00	KOSPI		화학	N	N	N	N		N	3925	75	2	1.95	404686785	103695	132.40	3845	3955	3830	5000	2695	3850	3902.66	8.48	0	-1746	3923	3886	3813	3776	3703	3905	3795	277	1150	500	2840	5	1	55320000	2171	-8.68	0.63	12	0.19	-452.00	6253.00	4840	20240617	-18.90	3085	20240118	27.23	4840	-18.90	20240617	3085	27.23	20240118	4840	-18.90	20240617	3085	27.23	20240118	1.40	N	006060	500	276 억		4690651	N	N	0	N	00	N
44	20240923	140217	57	100.00	KOSPI		화학	N	N	N	N		N	3935	85	2	2.21	314525895	80809	103.18	3845	3935	3830	5000	2695	3850	3892.21	8.48	0	-1376	3923	3886	3813	3776	3703	3905	3795	277	1150	500	2840	5	1	55320000	2177	-8.71	0.63	12	0.15	-452.00	6253.00	4840	20240617	-18.70	3085	20240118	27.55	4840	-18.70	20240617	3085	27.55	20240118	4840	-18.70	20240617	3085	27.55	20240118	1.40	N	006060	500	276 억		4690651	N	N	0	N	00	N
45	20240923	130215	57	100.00	KOSPI		화학	N	N	N	N		N	3895	45	2	1.17	253163910	65151	83.19	3845	3915	3830	5000	2695	3850	3885.80	8.48	0	-176	3923	3886	3813	3776	3703	3905	3795	277	1150	500	2840	5	1	55320000	2155	-8.62	0.62	12	0.12	-452.00	6253.00	4840	20240617	-19.52	3085	20240118	26.26	4840	-19.52	20240617	3085	26.26	20240118	4840	-19.52	20240617	3085	26.26	20240118	1.40	N	006060	500	276 억		4690651	N	N	0	N	00	N
46	20240923	120215	57	100.00	KOSPI		화학	N	N	N	N		N	3900	50	2	1.30	201751320	51992	66.38	3845	3905	3830	5000	2695	3850	3880.43	8.48	0	-4978	3923	3886	3813	3776	3703	3905	3795	277	1150	500	2840	5	1	55320000	2157	-8.63	0.62	12	0.09	-452.00	6253.00	4840	20240617	-19.42	3085	20240118	26.42	4840	-19.42	20240617	3085	26.42	20240118	4840	-19.42	20240617	3085	26.42	20240118	1.40	N	006060	500	276 억		4690651	N	N	0	N	00	N
47	20240923	110215	57	100.00	KOSPI		화학	N	N	N	N		N	3890	40	2	1.04	56095165	14475	18.48	3845	3895	3830	5000	2695	3850	3875.31	8.48	0	-3387	3923	3886	3813	3776	3703	3905	3795	277	1150	500	2840	5	1	55320000	2152	-8.61	0.62	12	0.03	-452.00	6253.00	4840	20240617	-19.63	3085	20240118	26.09	4840	-19.63	20240617	3085	26.09	20240118	4840	-19.63	20240617	3085	26.09	20240118	1.40	N	006060	500	276 억		4690651	N	N	0	N	00	N
48	20240923	100215	57	100.00	KOSPI		화학	N	N	N	N		N	3860	10	2	0.26	19088485	4956	6.33	3845	3865	3830	5000	2695	3850	3851.59	8.48	0	-2466	3923	3886	3813	3776	3703	3905	3795	277	1150	500	2840	5	1	55320000	2135	-8.54	0.62	12	0.01	-452.00	6253.00	4840	20240617	-20.25	3085	20240118	25.12	4840	-20.25	20240617	3085	25.12	20240118	4840	-20.25	20240617	3085	25.12	20240118	1.40	N	006060	500	276 억		4690651	N	N	0	N	00	N
49	20240923	090216	57	100.00	KOSPI		화학	N	N	N	N		N	3845	-5	5	-0.13	4456020	1158	1.48	3845	3850	3840	5000	2695	3850	3848.03	8.48	0	-171	3923	3886	3813	3776	3703	3905	3795	277	1150	500	2840	5	1	55320000	2127	-8.51	0.61	12	0.00	-452.00	6253.00	4840	20240617	-20.56	3085	20240118	24.64	4840	-20.56	20240617	3085	24.64	20240118	4840	-20.56	20240617	3085	24.64	20240118	1.40	N	006060	500	276 억		4690651	N	N	0	N	00	N
50	20240913	160209	57	100.00	KOSPI		화학	N	N	N	N		N	3710	-125	5	-3.26	416335160	110621	144.00	3855	3855	3710	4985	2685	3835	3763.62	8.53	0	64	3918	3876	3838	3796	3758	3875	3795	277	1150	500	2830	5	1	55320000	2052	-8.21	0.59	12	0.20	-452.00	6253.00	4840	20240617	-23.35	3085	20240118	20.26	4840	-23.35	20240617	3085	20.26	20240118	4840	-23.35	20240617	3085	20.26	20240118	1.53	N	006060	500	276 억		4717070	N	N	2	N	00	N
51	20240913	150210	57	100.00	KOSPI		화학	N	N	N	N		N	3745	-90	5	-2.35	304380745	80597	104.92	3855	3855	3740	4985	2685	3835	3776.58	8.53	0	3494	3918	3876	3838	3796	3758	3875	3795	277	1150	500	2830	5	1	55320000	2072	-8.29	0.60	12	0.15	-452.00	6253.00	4840	20240617	-22.62	3085	20240118	21.39	4840	-22.62	20240617	3085	21.39	20240118	4840	-22.62	20240617	3085	21.39	20240118	1.53	N	006060	500	276 억		4717070	N	N	0	N	00	N
52	20240913	140211	57	100.00	KOSPI		화학	N	N	N	N		N	3755	-80	5	-2.09	225130585	59470	77.41	3855	3855	3745	4985	2685	3835	3785.62	8.53	0	8166	3918	3876	3838	3796	3758	3875	3795	277	1150	500	2830	5	1	55320000	2077	-8.31	0.60	12	0.11	-452.00	6253.00	4840	20240617	-22.42	3085	20240118	21.72	4840	-22.42	20240617	3085	21.72	20240118	4840	-22.42	20240617	3085	21.72	20240118	1.53	N	006060	500	276 억		4717070	N	N	0	N	00	N
53	20240913	130209	57	100.00	KOSPI		화학	N	N	N	N		N	3795	-40	5	-1.04	142990120	37657	49.02	3855	3855	3765	4985	2685	3835	3797.17	8.53	0	8639	3918	3876	3838	3796	3758	3875	3795	277	1150	500	2830	5	1	55320000	2099	-8.40	0.61	12	0.07	-452.00	6253.00	4840	20240617	-21.59	3085	20240118	23.01	4840	-21.59	20240617	3085	23.01	20240118	4840	-21.59	20240617	3085	23.01	20240118	1.53	N	006060	500	276 억		4717070	N	N	0	N	00	N
54	20240913	120210	57	100.00	KOSPI		화학	N	N	N	N		N	3805	-30	5	-0.78	114336945	30129	39.22	3855	3855	3765	4985	2685	3835	3794.91	8.53	0	6811	3918	3876	3838	3796	3758	3875	3795	277	1150	500	2830	5	1	55320000	2105	-8.42	0.61	12	0.05	-452.00	6253.00	4840	20240617	-21.38	3085	20240118	23.34	4840	-21.38	20240617	3085	23.34	20240118	4840	-21.38	20240617	3085	23.34	20240118	1.53	N	006060	500	276 억		4717070	N	N	0	N	00	N
55	20240913	110210	57	100.00	KOSPI		화학	N	N	N	N		N	3810	-25	5	-0.65	106293505	28014	36.47	3855	3855	3765	4985	2685	3835	3794.30	8.53	0	7449	3918	3876	3838	3796	3758	3875	3795	277	1150	500	2830	5	1	55320000	2108	-8.43	0.61	12	0.05	-452.00	6253.00	4840	20240617	-21.28	3085	20240118	23.50	4840	-21.28	20240617	3085	23.50	20240118	4840	-21.28	20240617	3085	23.50	20240118	1.53	N	006060	500	276 억		4717070	N	N	0	N	00	N
56	20240913	100210	57	100.00	KOSPI		화학	N	N	N	N		N	3785	-50	5	-1.30	77717745	20491	26.67	3855	3855	3765	4985	2685	3835	3792.77	8.53	0	7602	3918	3876	3838	3796	3758	3875	3795	277	1150	500	2830	5	1	55320000	2094	-8.37	0.61	12	0.04	-452.00	6253.00	4840	20240617	-21.80	3085	20240118	22.69	4840	-21.80	20240617	3085	22.69	20240118	4840	-21.80	20240617	3085	22.69	20240118	1.53	N	006060	500	276 억		4717070	N	N	0	N	00	N
57	20240913	090210	57	100.00	KOSPI		화학	N	N	N	N		N	3855	20	2	0.52	366225	95	0.12	3855	3855	3855	4985	2685	3835	3855.00	8.53	0	11	3918	3876	3838	3796	3758	3875	3795	277	1150	500	2830	5	1	55320000	2133	-8.53	0.62	12	0.00	-452.00	6253.00	4840	20240617	-20.35	3085	20240118	24.96	4840	-20.35	20240617	3085	24.96	20240118	4840	-20.35	20240617	3085	24.96	20240118	1.53	N	006060	500	276 억		4717070	N	N	0	N	00	N
58	20240912	160210	57	100.00	KOSPI		화학	N	N	N	N		N	3835	0	3	0.00	295421870	76773	46.09	3835	3880	3800	4985	2685	3835	3848.00	8.50	0	20795	3905	3870	3815	3780	3725	3880	3790	277	1150	500	2830	5	1	55320000	2122	-8.48	0.61	12	0.14	-452.00	6253.00	4840	20240617	-20.76	3085	20240118	24.31	4840	-20.76	20240617	3085	24.31	20240118	4840	-20.76	20240617	3085	24.31	20240118	1.56	N	006060	500	276 억		4699721	N	N	0	N	00	N
59	20240912	150209	57	100.00	KOSPI		화학	N	N	N	N		N	3840	5	2	0.13	274449920	71308	42.81	3835	3880	3800	4985	2685	3835	3848.80	8.50	0	18469	3905	3870	3815	3780	3725	3880	3790	277	1150	500	2830	5	1	55320000	2124	-8.50	0.61	12	0.13	-452.00	6253.00	4840	20240617	-20.66	3085	20240118	24.47	4840	-20.66	20240617	3085	24.47	20240118	4840	-20.66	20240617	3085	24.47	20240118	1.56	N	006060	500	276 억		4699721	N	N	0	N	00	N
60	20240912	140209	57	100.00	KOSPI		화학	N	N	N	N		N	3845	10	2	0.26	141768175	36748	22.06	3835	3880	3800	4985	2685	3835	3857.85	8.50	0	2329	3905	3870	3815	3780	3725	3880	3790	277	1150	500	2830	5	1	55320000	2127	-8.51	0.61	12	0.07	-452.00	6253.00	4840	20240617	-20.56	3085	20240118	24.64	4840	-20.56	20240617	3085	24.64	20240118	4840	-20.56	20240617	3085	24.64	20240118	1.56	N	006060	500	276 억		4699721	N	N	0	N	00	N
61	20240912	130208	57	100.00	KOSPI		화학	N	N	N	N		N	3845	10	2	0.26	46191240	12010	7.21	3835	3870	3800	4985	2685	3835	3846.06	8.50	0	1991	3905	3870	3815	3780	3725	3880	3790	277	1150	500	2830	5	1	55320000	2127	-8.51	0.61	12	0.02	-452.00	6253.00	4840	20240617	-20.56	3085	20240118	24.64	4840	-20.56	20240617	3085	24.64	20240118	4840	-20.56	20240617	3085	24.64	20240118	1.56	N	006060	500	276 억		4699721	N	N	0	N	00	N
62	20240912	120208	57	100.00	KOSPI		화학	N	N	N	N		N	3845	10	2	0.26	42761520	11118	6.68	3835	3870	3800	4985	2685	3835	3846.15	8.50	0	1949	3905	3870	3815	3780	3725	3880	3790	277	1150	500	2830	5	1	55320000	2127	-8.51	0.61	12	0.02	-452.00	6253.00	4840	20240617	-20.56	3085	20240118	24.64	4840	-20.56	20240617	3085	24.64	20240118	4840	-20.56	20240617	3085	24.64	20240118	1.56	N	006060	500	276 억		4699721	N	N	0	N	00	N
63	20240912	110209	57	100.00	KOSPI		화학	N	N	N	N		N	3855	20	2	0.52	40922205	10639	6.39	3835	3870	3800	4985	2685	3835	3846.43	8.50	0	1947	3905	3870	3815	3780	3725	3880	3790	277	1150	500	2830	5	1	55320000	2133	-8.53	0.62	12	0.02	-452.00	6253.00	4840	20240617	-20.35	3085	20240118	24.96	4840	-20.35	20240617	3085	24.96	20240118	4840	-20.35	20240617	3085	24.96	20240118	1.56	N	006060	500	276 억		4699721	N	N	0	N	00	N
64	20240912	100209	57	100.00	KOSPI		화학	N	N	N	N		N	3855	20	2	0.52	29617765	7703	4.62	3835	3870	3800	4985	2685	3835	3844.96	8.50	0	1971	3905	3870	3815	3780	3725	3880	3790	277	1150	500	2830	5	1	55320000	2133	-8.53	0.62	12	0.01	-452.00	6253.00	4840	20240617	-20.35	3085	20240118	24.96	4840	-20.35	20240617	3085	24.96	20240118	4840	-20.35	20240617	3085	24.96	20240118	1.56	N	006060	500	276 억		4699721	N	N	0	N	00	N
65	20240912	090210	57	100.00	KOSPI		화학	N	N	N	N		N	3815	-20	5	-0.52	2009350	528	0.32	3835	3835	3800	4985	2685	3835	3805.59	8.50	0	421	3905	3870	3815	3780	3725	3880	3790	277	1150	500	2830	5	1	55320000	2110	-8.44	0.61	12	0.00	-452.00	6253.00	4840	20240617	-21.18	3085	20240118	23.66	4840	-21.18	20240617	3085	23.66	20240118	4840	-21.18	20240617	3085	23.66	20240118	1.56	N	006060	500	276 억		4699721	N	N	0	N	00	N
66	20240911	160208	57	100.00	KOSPI		화학	N	N	N	N		N	3835	0	3	0.00	610128050	160559	95.31	3835	3850	3760	4985	2685	3835	3800.02	8.55	0	-27629	3941	3887	3781	3727	3621	3915	3755	277	1150	500	2830	5	1	55320000	2122	-8.48	0.61	12	0.29	-452.00	6253.00	4840	20240617	-20.76	3085	20240118	24.31	4840	-20.76	20240617	3085	24.31	20240118	4840	-20.76	20240617	3085	24.31	20240118	1.56	N	006060	500	276 억		4729121	N	N	0	N	00	N
67	20240911	150206	57	100.00	KOSPI		화학	N	N	N	N		N	3780	-55	5	-1.43	433432965	114101	67.73	3835	3850	3760	4985	2685	3835	3798.68	8.55	0	-20092	3941	3887	3781	3727	3621	3915	3755	277	1150	500	2830	5	1	55320000	2091	-8.36	0.60	12	0.21	-452.00	6253.00	4840	20240617	-21.90	3085	20240118	22.53	4840	-21.90	20240617	3085	22.53	20240118	4840	-21.90	20240617	3085	22.53	20240118	1.56	N	006060	500	276 억		4729121	N	N	0	N	00	N
68	20240911	140208	57	100.00	KOSPI		화학	N	N	N	N		N	3795	-40	5	-1.04	184182975	48171	28.59	3835	3850	3785	4985	2685	3835	3823.52	8.55	0	-7478	3941	3887	3781	3727	3621	3915	3755	277	1150	500	2830	5	1	55320000	2099	-8.40	0.61	12	0.09	-452.00	6253.00	4840	20240617	-21.59	3085	20240118	23.01	4840	-21.59	20240617	3085	23.01	20240118	4840	-21.59	20240617	3085	23.01	20240118	1.56	N	006060	500	276 억		4729121	N	N	0	N	00	N
69	20240911	130206	57	100.00	KOSPI		화학	N	N	N	N		N	3800	-35	5	-0.91	160803045	42015	24.94	3835	3850	3785	4985	2685	3835	3827.28	8.55	0	-3624	3941	3887	3781	3727	3621	3915	3755	277	1150	500	2830	5	1	55320000	2102	-8.41	0.61	12	0.08	-452.00	6253.00	4840	20240617	-21.49	3085	20240118	23.18	4840	-21.49	20240617	3085	23.18	20240118	4840	-21.49	20240617	3085	23.18	20240118	1.56	N	006060	500	276 억		4729121	N	N	0	N	00	N
70	20240911	120210	57	100.00	KOSPI		화학	N	N	N	N		N	3830	-5	5	-0.13	134819485	35200	20.89	3835	3850	3785	4985	2685	3835	3830.10	8.55	0	-2163	3941	3887	3781	3727	3621	3915	3755	277	1150	500	2830	5	1	55320000	2119	-8.47	0.61	12	0.06	-452.00	6253.00	4840	20240617	-20.87	3085	20240118	24.15	4840	-20.87	20240617	3085	24.15	20240118	4840	-20.87	20240617	3085	24.15	20240118	1.56	N	006060	500	276 억		4729121	N	N	0	N	00	N
71	20240911	110206	57	100.00	KOSPI		화학	N	N	N	N		N	3815	-20	5	-0.52	128827290	33631	19.96	3835	3850	3785	4985	2685	3835	3830.61	8.55	0	-2140	3941	3887	3781	3727	3621	3915	3755	277	1150	500	2830	5	1	55320000	2110	-8.44	0.61	12	0.06	-452.00	6253.00	4840	20240617	-21.18	3085	20240118	23.66	4840	-21.18	20240617	3085	23.66	20240118	4840	-21.18	20240617	3085	23.66	20240118	1.56	N	006060	500	276 억		4729121	N	N	0	N	00	N
72	20240911	100206	57	100.00	KOSPI		화학	N	N	N	N		N	3805	-30	5	-0.78	22181570	5818	3.45	3835	3835	3785	4985	2685	3835	3812.58	8.55	0	658	3941	3887	3781	3727	3621	3915	3755	277	1150	500	2830	5	1	55320000	2105	-8.42	0.61	12	0.01	-452.00	6253.00	4840	20240617	-21.38	3085	20240118	23.34	4840	-21.38	20240617	3085	23.34	20240118	4840	-21.38	20240617	3085	23.34	20240118	1.56	N	006060	500	276 억		4729121	N	N	0	N	00	N
73	20240911	090209	57	100.00	KOSPI		화학	N	N	N	N		N	3835	0	3	0.00	19025	5	0.00	3835	3835	3785	4985	2685	3835	3805.00	8.55	0	0	3941	3887	3781	3727	3621	3915	3755	277	1150	500	2830	5	1	55320000	2122	-8.48	0.61	12	0.00	-452.00	6253.00	4840	20240617	-20.76	3085	20240118	24.31	4840	-20.76	20240617	3085	24.31	20240118	4840	-20.76	20240617	3085	24.31	20240118	1.56	N	006060	500	276 억		4729121	N	N	0	N	00	N
74	20240910	160207	57	100.00	KOSPI		화학	N	N	N	N		N	3835	95	2	2.54	632226755	168434	184.56	3740	3835	3675	4860	2620	3740	3753.56	8.50	0	16348	3980	3860	3680	3560	3380	3920	3620	277	1120	500	2760	5	1	55320000	2122	-8.48	0.61	12	0.30	-452.00	6253.00	4840	20240617	-20.76	3085	20240118	24.31	4840	-20.76	20240617	3085	24.31	20240118	4840	-20.76	20240617	3085	24.31	20240118	1.56	N	006060	500	276 억		4703100	N	N	0	N	00	N
75	20240910	150208	57	100.00	KOSPI		화학	N	N	N	N		N	3815	75	2	2.01	592557150	158057	173.19	3740	3815	3675	4860	2620	3740	3749.01	8.50	0	16643	3980	3860	3680	3560	3380	3920	3620	277	1120	500	2760	5	1	55320000	2110	-8.44	0.61	12	0.29	-452.00	6253.00	4840	20240617	-21.18	3085	20240118	23.66	4840	-21.18	20240617	3085	23.66	20240118	4840	-21.18	20240617	3085	23.66	20240118	1.56	N	006060	500	276 억		4703100	N	N	0	N	00	N
76	20240910	140206	57	100.00	KOSPI		화학	N	N	N	N		N	3745	5	2	0.13	354497545	95042	104.14	3740	3760	3675	4860	2620	3740	3729.90	8.50	0	3991	3980	3860	3680	3560	3380	3920	3620	277	1120	500	2760	5	1	55320000	2072	-8.29	0.60	12	0.17	-452.00	6253.00	4840	20240617	-22.62	3085	20240118	21.39	4840	-22.62	20240617	3085	21.39	20240118	4840	-22.62	20240617	3085	21.39	20240118	1.56	N	006060	500	276 억		4703100	N	N	0	N	00	N
77	20240910	130207	57	100.00	KOSPI		화학	N	N	N	N		N	3755	15	2	0.40	334213355	89631	98.21	3740	3760	3675	4860	2620	3740	3728.77	8.50	0	5594	3980	3860	3680	3560	3380	3920	3620	277	1120	500	2760	5	1	55320000	2077	-8.31	0.60	12	0.16	-452.00	6253.00	4840	20240617	-22.42	3085	20240118	21.72	4840	-22.42	20240617	3085	21.72	20240118	4840	-22.42	20240617	3085	21.72	20240118	1.56	N	006060	500	276 억		4703100	N	N	0	N	00	N
78	20240910	120206	57	100.00	KOSPI		화학	N	N	N	N		N	3755	15	2	0.40	327281020	87785	96.19	3740	3760	3675	4860	2620	3740	3728.21	8.50	0	5094	3980	3860	3680	3560	3380	3920	3620	277	1120	500	2760	5	1	55320000	2077	-8.31	0.60	12	0.16	-452.00	6253.00	4840	20240617	-22.42	3085	20240118	21.72	4840	-22.42	20240617	3085	21.72	20240118	4840	-22.42	20240617	3085	21.72	20240118	1.56	N	006060	500	276 억		4703100	N	N	0	N	00	N
79	20240910	110206	57	100.00	KOSPI		화학	N	N	N	N		N	3740	0	3	0.00	138769240	37114	40.67	3740	3760	3715	4860	2620	3740	3739.00	8.50	0	4771	3980	3860	3680	3560	3380	3920	3620	277	1120	500	2760	5	1	55320000	2069	-8.27	0.60	12	0.07	-452.00	6253.00	4840	20240617	-22.73	3085	20240118	21.23	4840	-22.73	20240617	3085	21.23	20240118	4840	-22.73	20240617	3085	21.23	20240118	1.56	N	006060	500	276 억		4703100	N	N	0	N	00	N
80	20240910	100207	57	100.00	KOSPI		화학	N	N	N	N		N	3745	5	2	0.13	117201520	31341	34.34	3740	3760	3715	4860	2620	3740	3739.56	8.50	0	5125	3980	3860	3680	3560	3380	3920	3620	277	1120	500	2760	5	1	55320000	2072	-8.29	0.60	12	0.06	-452.00	6253.00	4840	20240617	-22.62	3085	20240118	21.39	4840	-22.62	20240617	3085	21.39	20240118	4840	-22.62	20240617	3085	21.39	20240118	1.56	N	006060	500	276 억		4703100	N	N	0	N	00	N
81	20240910	090206	57	100.00	KOSPI		화학	N	N	N	N		N	3760	20	2	0.53	28280980	7533	8.25	3740	3760	3740	4860	2620	3740	3754.28	8.50	0	181	3980	3860	3680	3560	3380	3920	3620	277	1120	500	2760	5	1	55320000	2080	-8.32	0.60	12	0.01	-452.00	6253.00	4840	20240617	-22.31	3085	20240118	21.88	4840	-22.31	20240617	3085	21.88	20240118	4840	-22.31	20240617	3085	21.88	20240118	1.56	N	006060	500	276 억		4703100	N	N	0	N	00	N
82	20240909	160205	57	100.00	KOSPI		화학	N	N	N	N		N	3740	-10	5	-0.27	337603600	91262	68.53	3715	3800	3500	4875	2625	3750	3699.20	8.50	0	-1600	3916	3832	3761	3677	3606	3797	3642	277	1125	500	2770	5	1	55320000	2069	-8.27	0.60	12	0.16	-452.00	6253.00	4840	20240617	-22.73	3085	20240118	21.23	4840	-22.73	20240617	3085	21.23	20240118	4840	-22.73	20240617	3085	21.23	20240118	1.55	N	006060	500	276 억		4699642	N	N	0	N	00	N
83	20240909	150204	57	100.00	KOSPI		화학	N	N	N	N		N	3725	-25	5	-0.67	314415825	85054	63.87	3715	3800	3500	4875	2625	3750	3696.66	8.50	0	-1179	3916	3832	3761	3677	3606	3797	3642	277	1125	500	2770	5	1	55320000	2061	-8.24	0.60	12	0.15	-452.00	6253.00	4840	20240617	-23.04	3085	20240118	20.75	4840	-23.04	20240617	3085	20.75	20240118	4840	-23.04	20240617	3085	20.75	20240118	1.55	N	006060	500	276 억		4699642	N	N	0	N	00	N
84	20240909	140206	57	100.00	KOSPI		화학	N	N	N	N		N	3745	-5	5	-0.13	215575230	58699	44.08	3715	3755	3500	4875	2625	3750	3672.55	8.50	0	3939	3916	3832	3761	3677	3606	3797	3642	277	1125	500	2770	5	1	55320000	2072	-8.29	0.60	12	0.11	-452.00	6253.00	4840	20240617	-22.62	3085	20240118	21.39	4840	-22.62	20240617	3085	21.39	20240118	4840	-22.62	20240617	3085	21.39	20240118	1.55	N	006060	500	276 억		4699642	N	N	0	N	00	N
85	20240909	130205	57	100.00	KOSPI		화학	N	N	N	N		N	3745	-5	5	-0.13	203057580	55352	41.56	3715	3750	3500	4875	2625	3750	3668.48	8.50	0	2912	3916	3832	3761	3677	3606	3797	3642	277	1125	500	2770	5	1	55320000	2072	-8.29	0.60	12	0.10	-452.00	6253.00	4840	20240617	-22.62	3085	20240118	21.39	4840	-22.62	20240617	3085	21.39	20240118	4840	-22.62	20240617	3085	21.39	20240118	1.55	N	006060	500	276 억		4699642	N	N	0	N	00	N
86	20240909	120204	57	100.00	KOSPI		화학	N	N	N	N		N	3700	-50	5	-1.33	158299845	43336	32.54	3715	3745	3500	4875	2625	3750	3652.85	8.50	0	4332	3916	3832	3761	3677	3606	3797	3642	277	1125	500	2770	5	1	55320000	2047	-8.19	0.59	12	0.08	-452.00	6253.00	4840	20240617	-23.55	3085	20240118	19.94	4840	-23.55	20240617	3085	19.94	20240118	4840	-23.55	20240617	3085	19.94	20240118	1.55	N	006060	500	276 억		4699642	N	N	0	N	00	N
87	20240909	110204	57	100.00	KOSPI		화학	N	N	N	N		N	3685	-65	5	-1.73	146017185	40009	30.04	3715	3745	3500	4875	2625	3750	3649.61	8.50	0	4160	3916	3832	3761	3677	3606	3797	3642	277	1125	500	2770	5	1	55320000	2039	-8.15	0.59	12	0.07	-452.00	6253.00	4840	20240617	-23.86	3085	20240118	19.45	4840	-23.86	20240617	3085	19.45	20240118	4840	-23.86	20240617	3085	19.45	20240118	1.55	N	006060	500	276 억		4699642	N	N	0	N	00	N
88	20240909	100207	57	100.00	KOSPI		화학	N	N	N	N		N	3665	-85	5	-2.27	129923520	35631	26.76	3715	3745	3500	4875	2625	3750	3646.36	8.50	0	4521	3916	3832	3761	3677	3606	3797	3642	277	1125	500	2770	5	1	55320000	2027	-8.11	0.59	12	0.06	-452.00	6253.00	4840	20240617	-24.28	3085	20240118	18.80	4840	-24.28	20240617	3085	18.80	20240118	4840	-24.28	20240617	3085	18.80	20240118	1.55	N	006060	500	276 억		4699642	N	N	0	N	00	N
89	20240909	090204	57	100.00	KOSPI		화학	N	N	N	N		N	3690	-60	5	-1.60	204125	55	0.04	3715	3715	3690	4875	2625	3750	3711.36	8.50	0	9	3916	3832	3761	3677	3606	3797	3642	277	1125	500	2770	5	1	55320000	2041	-8.16	0.59	12	0.00	-452.00	6253.00	4840	20240617	-23.76	3085	20240118	19.61	4840	-23.76	20240617	3085	19.61	20240118	4840	-23.76	20240617	3085	19.61	20240118	1.55	N	006060	500	276 억		4699642	N	N	0	N	00	N
90	20240906	160201	57	100.00	KOSPI		화학	N	N	N	N		N	3750	-95	5	-2.47	495037955	133173	171.15	3810	3845	3690	4995	2695	3845	3717.24	8.52	0	-5490	3925	3885	3815	3775	3705	3905	3795	277	1150	500	2840	5	1	55320000	2075	-8.30	0.60	12	0.24	-452.00	6253.00	4840	20240617	-22.52	3085	20240118	21.56	4840	-22.52	20240617	3085	21.56	20240118	4840	-22.52	20240617	3085	21.56	20240118	1.58	N	006060	500	276 억		4712411	N	N	0	N	00	N
91	20240906	150206	57	100.00	KOSPI		화학	N	N	N	N		N	3705	-140	5	-3.64	446447785	120117	154.37	3810	3845	3690	4995	2695	3845	3716.77	8.52	0	-363	3925	3885	3815	3775	3705	3905	3795	277	1150	500	2840	5	1	55320000	2050	-8.20	0.59	12	0.22	-452.00	6253.00	4840	20240617	-23.45	3085	20240118	20.10	4840	-23.45	20240617	3085	20.10	20240118	4840	-23.45	20240617	3085	20.10	20240118	1.58	N	006060	500	276 억		4712411	N	N	0	N	00	N
92	20240906	140206	57	100.00	KOSPI		화학	N	N	N	N		N	3715	-130	5	-3.38	349023810	93787	120.53	3810	3845	3690	4995	2695	3845	3721.45	8.52	0	-4755	3925	3885	3815	3775	3705	3905	3795	277	1150	500	2840	5	1	55320000	2055	-8.22	0.59	12	0.17	-452.00	6253.00	4840	20240617	-23.24	3085	20240118	20.42	4840	-23.24	20240617	3085	20.42	20240118	4840	-23.24	20240617	3085	20.42	20240118	1.58	N	006060	500	276 억		4712411	N	N	0	N	00	N
93	20240906	130203	57	100.00	KOSPI		화학	N	N	N	N		N	3715	-130	5	-3.38	339006135	91096	117.07	3810	3845	3690	4995	2695	3845	3721.42	8.52	0	-4343	3925	3885	3815	3775	3705	3905	3795	277	1150	500	2840	5	1	55320000	2055	-8.22	0.59	12	0.16	-452.00	6253.00	4840	20240617	-23.24	3085	20240118	20.42	4840	-23.24	20240617	3085	20.42	20240118	4840	-23.24	20240617	3085	20.42	20240118	1.58	N	006060	500	276 억		4712411	N	N	0	N	00	N
94	20240906	120205	57	100.00	KOSPI		화학	N	N	N	N		N	3690	-155	5	-4.03	240720775	64611	83.03	3810	3845	3690	4995	2695	3845	3725.69	8.52	0	-5245	3925	3885	3815	3775	3705	3905	3795	277	1150	500	2840	5	1	55320000	2041	-8.16	0.59	12	0.12	-452.00	6253.00	4840	20240617	-23.76	3085	20240118	19.61	4840	-23.76	20240617	3085	19.61	20240118	4840	-23.76	20240617	3085	19.61	20240118	1.58	N	006060	500	276 억		4712411	N	N	0	N	00	N
95	20240906	110206	57	100.00	KOSPI		화학	N	N	N	N		N	3710	-135	5	-3.51	169126440	45284	58.20	3810	3845	3705	4995	2695	3845	3734.79	8.52	0	132	3925	3885	3815	3775	3705	3905	3795	277	1150	500	2840	5	1	55320000	2052	-8.21	0.59	12	0.08	-452.00	6253.00	4840	20240617	-23.35	3085	20240118	20.26	4840	-23.35	20240617	3085	20.26	20240118	4840	-23.35	20240617	3085	20.26	20240118	1.58	N	006060	500	276 억		4712411	N	N	0	N	00	N
96	20240906	100203	57	100.00	KOSPI		화학	N	N	N	N		N	3715	-130	5	-3.38	127434300	34080	43.80	3810	3845	3705	4995	2695	3845	3739.27	8.52	0	509	3925	3885	3815	3775	3705	3905	3795	277	1150	500	2840	5	1	55320000	2055	-8.22	0.59	12	0.06	-452.00	6253.00	4840	20240617	-23.24	3085	20240118	20.42	4840	-23.24	20240617	3085	20.42	20240118	4840	-23.24	20240617	3085	20.42	20240118	1.58	N	006060	500	276 억		4712411	N	N	0	N	00	N
97	20240906	090205	57	100.00	KOSPI		화학	N	N	N	N		N	3845	0	3	0.00	3188905	836	1.07	3810	3845	3810	4995	2695	3845	3814.48	8.52	0	489	3925	3885	3815	3775	3705	3905	3795	277	1150	500	2840	5	1	55320000	2127	-8.51	0.61	12	0.00	-452.00	6253.00	4840	20240617	-20.56	3085	20240118	24.64	4840	-20.56	20240617	3085	24.64	20240118	4840	-20.56	20240617	3085	24.64	20240118	1.58	N	006060	500	276 억		4712411	N	N	0	N	00	N
98	20240905	160202	57	100.00	KOSPI		화학	N	N	N	N		N	3845	40	2	1.05	294177990	77792	44.92	3810	3855	3745	4945	2665	3805	3781.58	8.52	0	-5512	3961	3882	3816	3737	3671	3850	3705	277	1140	500	2810	5	1	55320000	2127	-8.51	0.61	12	0.14	-452.00	6253.00	4840	20240617	-20.56	3085	20240118	24.64	4840	-20.56	20240617	3085	24.64	20240118	4840	-20.56	20240617	3085	24.64	20240118	1.58	N	006060	500	276 억		4715921	N	N	4	N	00	N
99	20240905	150205	57	100.00	KOSPI		화학	N	N	N	N		N	3770	-35	5	-0.92	246853385	65333	37.73	3810	3855	3745	4945	2665	3805	3778.37	8.52	0	-8011	3961	3882	3816	3737	3671	3850	3705	277	1140	500	2810	5	1	55320000	2086	-8.34	0.60	12	0.12	-452.00	6253.00	4840	20240617	-22.11	3085	20240118	22.20	4840	-22.11	20240617	3085	22.20	20240118	4840	-22.11	20240617	3085	22.20	20240118	1.58	N	006060	500	276 억		4715921	N	N	4	N	00	N
100	20240905	140204	57	100.00	KOSPI		화학	N	N	N	N		N	3790	-15	5	-0.39	156026165	41179	23.78	3810	3855	3755	4945	2665	3805	3788.95	8.52	0	-7350	3961	3882	3816	3737	3671	3850	3705	277	1140	500	2810	5	1	55320000	2097	-8.38	0.61	12	0.07	-452.00	6253.00	4840	20240617	-21.69	3085	20240118	22.85	4840	-21.69	20240617	3085	22.85	20240118	4840	-21.69	20240617	3085	22.85	20240118	1.58	N	006060	500	276 억		4715921	N	N	4	N	00	N
101	20240905	130204	57	100.00	KOSPI		화학	N	N	N	N		N	3765	-40	5	-1.05	126405855	33331	19.25	3810	3855	3755	4945	2665	3805	3792.42	8.52	0	-5491	3961	3882	3816	3737	3671	3850	3705	277	1140	500	2810	5	1	55320000	2083	-8.33	0.60	12	0.06	-452.00	6253.00	4840	20240617	-22.21	3085	20240118	22.04	4840	-22.21	20240617	3085	22.04	20240118	4840	-22.21	20240617	3085	22.04	20240118	1.58	N	006060	500	276 억		4715921	N	N	4	N	00	N
102	20240905	120202	57	100.00	KOSPI		화학	N	N	N	N		N	3800	-5	5	-0.13	112925235	29765	17.19	3810	3855	3755	4945	2665	3805	3793.87	8.52	0	-5286	3961	3882	3816	3737	3671	3850	3705	277	1140	500	2810	5	1	55320000	2102	-8.41	0.61	12	0.05	-452.00	6253.00	4840	20240617	-21.49	3085	20240118	23.18	4840	-21.49	20240617	3085	23.18	20240118	4840	-21.49	20240617	3085	23.18	20240118	1.58	N	006060	500	276 억		4715921	N	N	4	N	00	N
103	20240905	110204	57	100.00	KOSPI		화학	N	N	N	N		N	3825	20	2	0.53	20968990	5478	3.16	3810	3855	3810	4945	2665	3805	3828.07	8.52	0	-583	3961	3882	3816	3737	3671	3850	3705	277	1140	500	2810	5	1	55320000	2116	-8.46	0.61	12	0.01	-452.00	6253.00	4840	20240617	-20.97	3085	20240118	23.99	4840	-20.97	20240617	3085	23.99	20240118	4840	-20.97	20240617	3085	23.99	20240118	1.58	N	006060	500	276 억		4715921	N	N	4	N	00	N
104	20240905	100203	57	100.00	KOSPI		화학	N	N	N	N		N	3840	35	2	0.92	12463305	3258	1.88	3810	3855	3810	4945	2665	3805	3825.78	8.52	0	358	3961	3882	3816	3737	3671	3850	3705	277	1140	500	2810	5	1	55320000	2124	-8.50	0.61	12	0.01	-452.00	6253.00	4840	20240617	-20.66	3085	20240118	24.47	4840	-20.66	20240617	3085	24.47	20240118	4840	-20.66	20240617	3085	24.47	20240118	1.58	N	006060	500	276 억		4715921	N	N	4	N	00	N
105	20240905	090205	57	100.00	KOSPI		화학	N	N	N	N		N	3810	5	2	0.13	702210	184	0.11	3810	3825	3810	4945	2665	3805	3820.83	8.52	0	10	3961	3882	3816	3737	3671	3850	3705	277	1140	500	2810	5	1	55320000	2108	-8.43	0.61	12	0.00	-452.00	6253.00	4840	20240617	-21.28	3085	20240118	23.50	4840	-21.28	20240617	3085	23.50	20240118	4840	-21.28	20240617	3085	23.50	20240118	1.58	N	006060	500	276 억		4715921	N	N	4	N	00	N
106	20240904	160201	57	100.00	KOSPI		화학	N	N	N	N		N	3805	-130	5	-3.30	614873135	161850	224.56	3895	3895	3750	5110	2755	3935	3799.03	8.52	0	3586	4035	3985	3930	3880	3825	4010	3905	277	1175	500	2910	5	1	55320000	2105	-8.42	0.61	12	0.29	-452.00	6253.00	4840	20240617	-21.38	3085	20240118	23.34	4840	-21.38	20240617	3085	23.34	20240118	4840	-21.38	20240617	3085	23.34	20240118	1.58	N	006060	500	276 억		4712160	N	N	4	N	00	N
107	20240904	150203	57	100.00	KOSPI		화학	N	N	N	N		N	3805	-130	5	-3.30	572982425	150827	209.27	3895	3895	3750	5110	2755	3935	3798.94	8.52	0	12237	4035	3985	3930	3880	3825	4010	3905	277	1175	500	2910	5	1	55320000	2105	-8.42	0.61	12	0.27	-452.00	6253.00	4840	20240617	-21.38	3085	20240118	23.34	4840	-21.38	20240617	3085	23.34	20240118	4840	-21.38	20240617	3085	23.34	20240118	1.58	N	006060	500	276 억		4712160	N	N	9	N	00	N
108	20240904	140203	57	100.00	KOSPI		화학	N	N	N	N		N	3805	-130	5	-3.30	483122770	127093	176.34	3895	3895	3750	5110	2755	3935	3801.33	8.52	0	10649	4035	3985	3930	3880	3825	4010	3905	277	1175	500	2910	5	1	55320000	2105	-8.42	0.61	12	0.23	-452.00	6253.00	4840	20240617	-21.38	3085	20240118	23.34	4840	-21.38	20240617	3085	23.34	20240118	4840	-21.38	20240617	3085	23.34	20240118	1.58	N	006060	500	276 억		4712160	N	N	9	N	00	N
109	20240904	130202	57	100.00	KOSPI		화학	N	N	N	N		N	3805	-130	5	-3.30	472215625	124226	172.36	3895	3895	3750	5110	2755	3935	3801.26	8.52	0	11469	4035	3985	3930	3880	3825	4010	3905	277	1175	500	2910	5	1	55320000	2105	-8.42	0.61	12	0.22	-452.00	6253.00	4840	20240617	-21.38	3085	20240118	23.34	4840	-21.38	20240617	3085	23.34	20240118	4840	-21.38	20240617	3085	23.34	20240118	1.58	N	006060	500	276 억		4712160	N	N	9	N	00	N
110	20240904	120201	57	100.00	KOSPI		화학	N	N	N	N		N	3815	-120	5	-3.05	452592450	119067	165.20	3895	3895	3750	5110	2755	3935	3801.16	8.52	0	12257	4035	3985	3930	3880	3825	4010	3905	277	1175	500	2910	5	1	55320000	2110	-8.44	0.61	12	0.22	-452.00	6253.00	4840	20240617	-21.18	3085	20240118	23.66	4840	-21.18	20240617	3085	23.66	20240118	4840	-21.18	20240617	3085	23.66	20240118	1.58	N	006060	500	276 억		4712160	N	N	9	N	00	N
111	20240904	110201	57	100.00	KOSPI		화학	N	N	N	N		N	3800	-135	5	-3.43	449324045	118209	164.01	3895	3895	3750	5110	2755	3935	3801.10	8.52	0	12429	4035	3985	3930	3880	3825	4010	3905	277	1175	500	2910	5	1	55320000	2102	-8.41	0.61	12	0.21	-452.00	6253.00	4840	20240617	-21.49	3085	20240118	23.18	4840	-21.49	20240617	3085	23.18	20240118	4840	-21.49	20240617	3085	23.18	20240118	1.58	N	006060	500	276 억		4712160	N	N	9	N	00	N
112	20240904	100203	57	100.00	KOSPI		화학	N	N	N	N		N	3780	-155	5	-3.94	328052265	86218	119.62	3895	3895	3750	5110	2755	3935	3804.92	8.52	0	8966	4035	3985	3930	3880	3825	4010	3905	277	1175	500	2910	5	1	55320000	2091	-8.36	0.60	12	0.16	-452.00	6253.00	4840	20240617	-21.90	3085	20240118	22.53	4840	-21.90	20240617	3085	22.53	20240118	4840	-21.90	20240617	3085	22.53	20240118	1.58	N	006060	500	276 억		4712160	N	N	9	N	00	N
113	20240904	090202	57	100.00	KOSPI		화학	N	N	N	N		N	3860	-75	5	-1.91	3238870	835	1.16	3895	3895	3860	5110	2755	3935	3878.89	8.52	0	-153	4035	3985	3930	3880	3825	4010	3905	277	1175	500	2910	5	1	55320000	2135	-8.54	0.62	12	0.00	-452.00	6253.00	4840	20240617	-20.25	3085	20240118	25.12	4840	-20.25	20240617	3085	25.12	20240118	4840	-20.25	20240617	3085	25.12	20240118	1.58	N	006060	500	276 억		4712160	N	N	9	N	00	N
114	20240903	160200	57	100.00	KOSPI		화학	N	N	N	N		N	3935	15	2	0.38	281737180	72074	168.30	3905	3980	3875	5090	2745	3920	3909.00	8.50	0	2928	3986	3952	3921	3887	3856	3937	3872	277	1170	500	2900	5	1	55320000	2177	-8.71	0.63	12	0.13	-452.00	6253.00	4840	20240617	-18.70	3085	20240118	27.55	4840	-18.70	20240617	3085	27.55	20240118	4840	-18.70	20240617	3085	27.55	20240118	1.58	N	006060	500	276 억		4702956	N	N	9	N	00	N
115	20240903	150201	57	100.00	KOSPI		화학	N	N	N	N		N	3920	0	3	0.00	220643380	56497	131.93	3905	3980	3875	5090	2745	3920	3905.40	8.50	0	6218	3986	3952	3921	3887	3856	3937	3872	277	1170	500	2900	5	1	55320000	2169	-8.67	0.63	12	0.10	-452.00	6253.00	4840	20240617	-19.01	3085	20240118	27.07	4840	-19.01	20240617	3085	27.07	20240118	4840	-19.01	20240617	3085	27.07	20240118	1.58	N	006060	500	276 억		4702956	N	N	2	N	00	N
116	20240903	140201	57	100.00	KOSPI		화학	N	N	N	N		N	3905	-15	5	-0.38	125006750	31954	74.62	3905	3980	3890	5090	2745	3920	3912.08	8.50	0	3059	3986	3952	3921	3887	3856	3937	3872	277	1170	500	2900	5	1	55320000	2160	-8.64	0.62	12	0.06	-452.00	6253.00	4840	20240617	-19.32	3085	20240118	26.58	4840	-19.32	20240617	3085	26.58	20240118	4840	-19.32	20240617	3085	26.58	20240118	1.58	N	006060	500	276 억		4702956	N	N	2	N	00	N
117	20240903	130201	57	100.00	KOSPI		화학	N	N	N	N		N	3930	10	2	0.26	50418900	12847	30.00	3905	3980	3900	5090	2745	3920	3924.57	8.50	0	924	3986	3952	3921	3887	3856	3937	3872	277	1170	500	2900	5	1	55320000	2174	-8.69	0.63	12	0.02	-452.00	6253.00	4840	20240617	-18.80	3085	20240118	27.39	4840	-18.80	20240617	3085	27.39	20240118	4840	-18.80	20240617	3085	27.39	20240118	1.58	N	006060	500	276 억		4702956	N	N	2	N	00	N
118	20240903	120200	57	100.00	KOSPI		화학	N	N	N	N		N	3940	20	2	0.51	29723200	7573	17.68	3905	3980	3900	5090	2745	3920	3924.89	8.50	0	385	3986	3952	3921	3887	3856	3937	3872	277	1170	500	2900	5	1	55320000	2180	-8.72	0.63	12	0.01	-452.00	6253.00	4840	20240617	-18.60	3085	20240118	27.71	4840	-18.60	20240617	3085	27.71	20240118	4840	-18.60	20240617	3085	27.71	20240118	1.58	N	006060	500	276 억		4702956	N	N	2	N	00	N
119	20240903	110200	57	100.00	KOSPI		화학	N	N	N	N		N	3950	30	2	0.77	22798850	5819	13.59	3905	3950	3900	5090	2745	3920	3918.00	8.50	0	556	3986	3952	3921	3887	3856	3937	3872	277	1170	500	2900	5	1	55320000	2185	-8.74	0.63	12	0.01	-452.00	6253.00	4840	20240617	-18.39	3085	20240118	28.04	4840	-18.39	20240617	3085	28.04	20240118	4840	-18.39	20240617	3085	28.04	20240118	1.58	N	006060	500	276 억		4702956	N	N	2	N	00	N
120	20240903	100200	57	100.00	KOSPI		화학	N	N	N	N		N	3910	-10	5	-0.26	6921165	1772	4.14	3905	3945	3900	5090	2745	3920	3905.85	8.50	0	566	3986	3952	3921	3887	3856	3937	3872	277	1170	500	2900	5	1	55320000	2163	-8.65	0.63	12	0.00	-452.00	6253.00	4840	20240617	-19.21	3085	20240118	26.74	4840	-19.21	20240617	3085	26.74	20240118	4840	-19.21	20240617	3085	26.74	20240118	1.58	N	006060	500	276 억		4702956	N	N	2	N	00	N
121	20240903	090159	57	100.00	KOSPI		화학	N	N	N	N		N	3905	-15	5	-0.38	390500	100	0.23	3905	3905	3905	5090	2745	3920	3905.00	8.50	0	0	3986	3952	3921	3887	3856	3937	3872	277	1170	500	2900	5	1	55320000	2160	-8.64	0.62	12	0.00	-452.00	6253.00	4840	20240617	-19.32	3085	20240118	26.58	4840	-19.32	20240617	3085	26.58	20240118	4840	-19.32	20240617	3085	26.58	20240118	1.58	N	006060	500	276 억		4702956	N	N	2	N	00	N
122	20240902	160159	57	100.00	KOSPI		화학	N	N	N	N		N	3920	-35	5	-0.88	166120720	42524	77.72	3930	3955	3890	5140	2770	3955	3906.50	8.52	0	-12368	3985	3970	3950	3935	3915	3972	3937	277	1185	500	2920	5	1	55320000	2169	-8.67	0.63	12	0.08	-452.00	6253.00	4840	20240617	-19.01	3085	20240118	27.07	4840	-19.01	20240617	3085	27.07	20240118	4840	-19.01	20240617	3085	27.07	20240118	1.57	N	006060	500	276 억		4715324	N	N	2	N	00	N
123	20240902	150201	57	100.00	KOSPI		화학	N	N	N	N		N	3920	-35	5	-0.88	139952605	35844	65.51	3930	3955	3890	5140	2770	3955	3904.49	8.52	0	-9625	3985	3970	3950	3935	3915	3972	3937	277	1185	500	2920	5	1	55320000	2169	-8.67	0.63	12	0.06	-452.00	6253.00	4840	20240617	-19.01	3085	20240118	27.07	4840	-19.01	20240617	3085	27.07	20240118	4840	-19.01	20240617	3085	27.07	20240118	1.57	N	006060	500	276 억		4715324	N	N	3	N	00	N
124	20240902	140201	57	100.00	KOSPI		화학	N	N	N	N		N	3910	-45	5	-1.14	133498410	34195	62.50	3930	3955	3890	5140	2770	3955	3904.03	8.52	0	-8877	3985	3970	3950	3935	3915	3972	3937	277	1185	500	2920	5	1	55320000	2163	-8.65	0.63	12	0.06	-452.00	6253.00	4840	20240617	-19.21	3085	20240118	26.74	4840	-19.21	20240617	3085	26.74	20240118	4840	-19.21	20240617	3085	26.74	20240118	1.57	N	006060	500	276 억		4715324	N	N	3	N	00	N
125	20240902	130200	57	100.00	KOSPI		화학	N	N	N	N		N	3910	-45	5	-1.14	129484945	33167	60.62	3930	3955	3890	5140	2770	3955	3904.03	8.52	0	-8524	3985	3970	3950	3935	3915	3972	3937	277	1185	500	2920	5	1	55320000	2163	-8.65	0.63	12	0.06	-452.00	6253.00	4840	20240617	-19.21	3085	20240118	26.74	4840	-19.21	20240617	3085	26.74	20240118	4840	-19.21	20240617	3085	26.74	20240118	1.57	N	006060	500	276 억		4715324	N	N	3	N	00	N
126	20240902	120201	57	100.00	KOSPI		화학	N	N	N	N		N	3910	-45	5	-1.14	104380575	26737	48.87	3930	3955	3890	5140	2770	3955	3903.97	8.52	0	-8399	3985	3970	3950	3935	3915	3972	3937	277	1185	500	2920	5	1	55320000	2163	-8.65	0.63	12	0.05	-452.00	6253.00	4840	20240617	-19.21	3085	20240118	26.74	4840	-19.21	20240617	3085	26.74	20240118	4840	-19.21	20240617	3085	26.74	20240118	1.57	N	006060	500	276 억		4715324	N	N	3	N	00	N
127	20240902	110201	57	100.00	KOSPI		화학	N	N	N	N		N	3910	-45	5	-1.14	101373330	25967	47.46	3930	3955	3890	5140	2770	3955	3903.93	8.52	0	-8399	3985	3970	3950	3935	3915	3972	3937	277	1185	500	2920	5	1	55320000	2163	-8.65	0.63	12	0.05	-452.00	6253.00	4840	20240617	-19.21	3085	20240118	26.74	4840	-19.21	20240617	3085	26.74	20240118	4840	-19.21	20240617	3085	26.74	20240118	1.57	N	006060	500	276 억		4715324	N	N	3	N	00	N
128	20240902	100159	57	100.00	KOSPI		화학	N	N	N	N		N	3910	-45	5	-1.14	81821450	20956	38.30	3930	3955	3890	5140	2770	3955	3904.44	8.52	0	-5153	3985	3970	3950	3935	3915	3972	3937	277	1185	500	2920	5	1	55320000	2163	-8.65	0.63	12	0.04	-452.00	6253.00	4840	20240617	-19.21	3085	20240118	26.74	4840	-19.21	20240617	3085	26.74	20240118	4840	-19.21	20240617	3085	26.74	20240118	1.57	N	006060	500	276 억		4715324	N	N	3	N	00	N
129	20240902	090159	57	100.00	KOSPI		화학	N	N	N	N		N	3955	0	3	0.00	0	0	0.00	0	0	0	5140	2770	3955	0.00	8.52	0	0	3985	3970	3950	3935	3915	3972	3937	277	1185	500	2920	5	1	55320000	2188	-8.75	0.63	12	0.00	-452.00	6253.00	4840	20240617	-18.29	3085	20240118	28.20	4840	-18.29	20240617	3085	28.20	20240118	4840	-18.29	20240617	3085	28.20	20240118	1.57	N	006060	500	276 억		4715324	N	N	3	N	00	N