KissMeData/003720/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	160151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5490	40	2	0.73	3231560300	587410	93.56	5450	5600	5250	7080	3820	5450	5501.45	2.27	0	-59533	5656	5552	5446	5342	5236	5500	5290	170	1630	500	3810	10	1	34000000	1867	10.02	2.68	12	1.73	548.00	2051.00	6170	20231106	-11.02	3000	20240805	83.00	5660	-3.00	20240924	3000	83.00	20240805	6170	-11.02	20231106	3000	83.00	20240805	2.54	N	003720	500	170 억		772385	N	N	13	N	00	N
3	20240930	150152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5530	80	2	1.47	2663084270	484894	77.23	5450	5600	5250	7080	3820	5450	5492.10	2.27	0	-21219	5656	5552	5446	5342	5236	5500	5290	170	1630	500	3810	10	1	34000000	1880	10.09	2.70	12	1.43	548.00	2051.00	6170	20231106	-10.37	3000	20240805	84.33	5660	-2.30	20240924	3000	84.33	20240805	6170	-10.37	20231106	3000	84.33	20240805	2.54	N	003720	500	170 억		772385	N	N	13	N	00	N
4	20240930	140152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5520	70	2	1.28	2377716310	432835	68.94	5450	5600	5250	7080	3820	5450	5493.36	2.27	0	-13942	5656	5552	5446	5342	5236	5500	5290	170	1630	500	3810	10	1	34000000	1877	10.07	2.69	12	1.27	548.00	2051.00	6170	20231106	-10.53	3000	20240805	84.00	5660	-2.47	20240924	3000	84.00	20240805	6170	-10.53	20231106	3000	84.00	20240805	2.54	N	003720	500	170 억		772385	N	N	13	N	00	N
5	20240930	130151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5480	30	2	0.55	2046652800	372582	59.35	5450	5600	5250	7080	3820	5450	5493.16	2.27	0	-19198	5656	5552	5446	5342	5236	5500	5290	170	1630	500	3810	10	1	34000000	1863	10.00	2.67	12	1.10	548.00	2051.00	6170	20231106	-11.18	3000	20240805	82.67	5660	-3.18	20240924	3000	82.67	20240805	6170	-11.18	20231106	3000	82.67	20240805	2.54	N	003720	500	170 억		772385	N	N	13	N	00	N
6	20240930	120152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5530	80	2	1.47	1788475450	325756	51.89	5450	5600	5250	7080	3820	5450	5490.23	2.27	0	-6663	5656	5552	5446	5342	5236	5500	5290	170	1630	500	3810	10	1	34000000	1880	10.09	2.70	12	0.96	548.00	2051.00	6170	20231106	-10.37	3000	20240805	84.33	5660	-2.30	20240924	3000	84.33	20240805	6170	-10.37	20231106	3000	84.33	20240805	2.54	N	003720	500	170 억		772385	N	N	13	N	00	N
7	20240930	110152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5540	90	2	1.65	1367778300	249895	39.80	5450	5600	5250	7080	3820	5450	5473.41	2.27	0	-9846	5656	5552	5446	5342	5236	5500	5290	170	1630	500	3810	10	1	34000000	1884	10.11	2.70	12	0.73	548.00	2051.00	6170	20231106	-10.21	3000	20240805	84.67	5660	-2.12	20240924	3000	84.67	20240805	6170	-10.21	20231106	3000	84.67	20240805	2.54	N	003720	500	170 억		772385	N	N	13	N	00	N
8	20240930	100150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5500	50	2	0.92	1104185820	202126	32.19	5450	5600	5250	7080	3820	5450	5462.86	2.27	0	-13453	5656	5552	5446	5342	5236	5500	5290	170	1630	500	3810	10	1	34000000	1870	10.04	2.68	12	0.59	548.00	2051.00	6170	20231106	-10.86	3000	20240805	83.33	5660	-2.83	20240924	3000	83.33	20240805	6170	-10.86	20231106	3000	83.33	20240805	2.54	N	003720	500	170 억		772385	N	N	13	N	00	N
9	20240930	090147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5340	-110	5	-2.02	71591390	13273	2.11	5450	5450	5340	7080	3820	5450	5393.75	2.27	0	-3126	5656	5552	5446	5342	5236	5500	5290	170	1630	500	3810	10	1	34000000	1816	9.74	2.60	12	0.04	548.00	2051.00	6170	20231106	-13.45	3000	20240805	78.00	5660	-5.65	20240924	3000	78.00	20240805	6170	-13.45	20231106	3000	78.00	20240805	2.54	N	003720	500	170 억		772385	N	N	13	N	00	N
10	20240927	160152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5450	70	2	1.30	3415136250	626393	114.36	5490	5550	5340	6990	3770	5380	5452.07	2.56	0	-98213	5506	5442	5316	5252	5126	5475	5285	170	1610	500	3760	10	1	34000000	1853	9.95	2.66	12	1.84	548.00	2051.00	6170	20231106	-11.67	3000	20240805	81.67	5660	-3.71	20240924	3000	81.67	20240805	6170	-11.67	20231106	3000	81.67	20240805	2.47	N	003720	500	170 억		869999	N	N	13	N	00	N
11	20240927	150152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5490	110	2	2.04	3058498620	561339	102.48	5490	5550	5340	6990	3770	5380	5448.58	2.56	0	-76401	5506	5442	5316	5252	5126	5475	5285	170	1610	500	3760	10	1	34000000	1867	10.02	2.68	12	1.65	548.00	2051.00	6170	20231106	-11.02	3000	20240805	83.00	5660	-3.00	20240924	3000	83.00	20240805	6170	-11.02	20231106	3000	83.00	20240805	2.47	N	003720	500	170 억		869999	N	N	14	N	00	N
12	20240927	140153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5420	40	2	0.74	2479113910	455116	83.09	5490	5550	5340	6990	3770	5380	5447.21	2.56	0	-66981	5506	5442	5316	5252	5126	5475	5285	170	1610	500	3760	10	1	34000000	1843	9.89	2.64	12	1.34	548.00	2051.00	6170	20231106	-12.16	3000	20240805	80.67	5660	-4.24	20240924	3000	80.67	20240805	6170	-12.16	20231106	3000	80.67	20240805	2.47	N	003720	500	170 억		869999	N	N	14	N	00	N
13	20240927	130152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5420	40	2	0.74	2296284130	421396	76.93	5490	5550	5340	6990	3770	5380	5449.23	2.56	0	-68150	5506	5442	5316	5252	5126	5475	5285	170	1610	500	3760	10	1	34000000	1843	9.89	2.64	12	1.24	548.00	2051.00	6170	20231106	-12.16	3000	20240805	80.67	5660	-4.24	20240924	3000	80.67	20240805	6170	-12.16	20231106	3000	80.67	20240805	2.47	N	003720	500	170 억		869999	N	N	14	N	00	N
14	20240927	120151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5420	40	2	0.74	2164357600	396992	72.48	5490	5550	5340	6990	3770	5380	5451.89	2.56	0	-63824	5506	5442	5316	5252	5126	5475	5285	170	1610	500	3760	10	1	34000000	1843	9.89	2.64	12	1.17	548.00	2051.00	6170	20231106	-12.16	3000	20240805	80.67	5660	-4.24	20240924	3000	80.67	20240805	6170	-12.16	20231106	3000	80.67	20240805	2.47	N	003720	500	170 억		869999	N	N	14	N	00	N
15	20240927	110152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5380	0	3	0.00	1945825490	356665	65.12	5490	5550	5340	6990	3770	5380	5455.61	2.56	0	-50565	5506	5442	5316	5252	5126	5475	5285	170	1610	500	3760	10	1	34000000	1829	9.82	2.62	12	1.05	548.00	2051.00	6170	20231106	-12.80	3000	20240805	79.33	5660	-4.95	20240924	3000	79.33	20240805	6170	-12.80	20231106	3000	79.33	20240805	2.47	N	003720	500	170 억		869999	N	N	14	N	00	N
16	20240927	100152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5480	100	2	1.86	1393229340	255432	46.63	5490	5540	5340	6990	3770	5380	5454.40	2.56	0	-12924	5506	5442	5316	5252	5126	5475	5285	170	1610	500	3760	10	1	34000000	1863	10.00	2.67	12	0.75	548.00	2051.00	6170	20231106	-11.18	3000	20240805	82.67	5660	-3.18	20240924	3000	82.67	20240805	6170	-11.18	20231106	3000	82.67	20240805	2.47	N	003720	500	170 억		869999	N	N	14	N	00	N
17	20240927	090152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5400	20	2	0.37	143166220	26272	4.80	5490	5490	5360	6990	3770	5380	5449.38	2.56	0	-14250	5506	5442	5316	5252	5126	5475	5285	170	1610	500	3760	10	1	34000000	1836	9.85	2.63	12	0.08	548.00	2051.00	6170	20231106	-12.48	3000	20240805	80.00	5660	-4.59	20240924	3000	80.00	20240805	6170	-12.48	20231106	3000	80.00	20240805	2.47	N	003720	500	170 억		869999	N	N	14	N	00	N
18	20240926	160149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5380	170	2	3.26	2885248930	544069	53.53	5240	5380	5190	6770	3650	5210	5302.91	2.69	0	-21878	5550	5380	5140	4970	4730	5465	5055	170	1560	500	3640	10	1	34000000	1829	9.82	2.62	12	1.60	548.00	2051.00	6170	20231106	-12.80	3000	20240805	79.33	5660	-4.95	20240924	3000	79.33	20240805	6170	-12.80	20231106	3000	79.33	20240805	2.28	N	003720	500	170 억		915421	N	N	14	N	00	N
19	20240926	150152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5300	90	2	1.73	2455276510	463672	45.62	5240	5380	5190	6770	3650	5210	5295.29	2.69	0	-44131	5550	5380	5140	4970	4730	5465	5055	170	1560	500	3640	10	1	34000000	1802	9.67	2.58	12	1.36	548.00	2051.00	6170	20231106	-14.10	3000	20240805	76.67	5660	-6.36	20240924	3000	76.67	20240805	6170	-14.10	20231106	3000	76.67	20240805	2.28	N	003720	500	170 억		915421	N	N	13	N	00	N
20	20240926	140152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5340	130	2	2.50	2108587440	398226	39.18	5240	5380	5190	6770	3650	5210	5294.95	2.69	0	-38040	5550	5380	5140	4970	4730	5465	5055	170	1560	500	3640	10	1	34000000	1816	9.74	2.60	12	1.17	548.00	2051.00	6170	20231106	-13.45	3000	20240805	78.00	5660	-5.65	20240924	3000	78.00	20240805	6170	-13.45	20231106	3000	78.00	20240805	2.28	N	003720	500	170 억		915421	N	N	13	N	00	N
21	20240926	130150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5350	140	2	2.69	1836571880	347155	34.16	5240	5380	5190	6770	3650	5210	5290.35	2.69	0	-33719	5550	5380	5140	4970	4730	5465	5055	170	1560	500	3640	10	1	34000000	1819	9.76	2.61	12	1.02	548.00	2051.00	6170	20231106	-13.29	3000	20240805	78.33	5660	-5.48	20240924	3000	78.33	20240805	6170	-13.29	20231106	3000	78.33	20240805	2.28	N	003720	500	170 억		915421	N	N	13	N	00	N
22	20240926	120152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5370	160	2	3.07	1613983330	305424	30.05	5240	5380	5190	6770	3650	5210	5284.40	2.69	0	-35259	5550	5380	5140	4970	4730	5465	5055	170	1560	500	3640	10	1	34000000	1826	9.80	2.62	12	0.90	548.00	2051.00	6170	20231106	-12.97	3000	20240805	79.00	5660	-5.12	20240924	3000	79.00	20240805	6170	-12.97	20231106	3000	79.00	20240805	2.28	N	003720	500	170 억		915421	N	N	13	N	00	N
23	20240926	110151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5290	80	2	1.54	1274028990	241676	23.78	5240	5380	5190	6770	3650	5210	5271.64	2.69	0	-42533	5550	5380	5140	4970	4730	5465	5055	170	1560	500	3640	10	1	34000000	1799	9.65	2.58	12	0.71	548.00	2051.00	6170	20231106	-14.26	3000	20240805	76.33	5660	-6.54	20240924	3000	76.33	20240805	6170	-14.26	20231106	3000	76.33	20240805	2.28	N	003720	500	170 억		915421	N	N	13	N	00	N
24	20240926	100151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5270	60	2	1.15	954115210	180940	17.80	5240	5380	5190	6770	3650	5210	5273.10	2.69	0	-35864	5550	5380	5140	4970	4730	5465	5055	170	1560	500	3640	10	1	34000000	1792	9.62	2.57	12	0.53	548.00	2051.00	6170	20231106	-14.59	3000	20240805	75.67	5660	-6.89	20240924	3000	75.67	20240805	6170	-14.59	20231106	3000	75.67	20240805	2.28	N	003720	500	170 억		915421	N	N	13	N	00	N
25	20240926	090151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5300	90	2	1.73	173350310	32997	3.25	5240	5340	5210	6770	3650	5210	5253.52	2.69	0	-11673	5550	5380	5140	4970	4730	5465	5055	170	1560	500	3640	10	1	34000000	1802	9.67	2.58	12	0.10	548.00	2051.00	6170	20231106	-14.10	3000	20240805	76.67	5660	-6.36	20240924	3000	76.67	20240805	6170	-14.10	20231106	3000	76.67	20240805	2.28	N	003720	500	170 억		915421	N	N	13	N	00	N
26	20240925	160150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5210	60	2	1.17	5179990635	1012049	47.00	5100	5310	4900	6690	3610	5150	5118.28	2.81	0	57998	5896	5522	5286	4912	4676	5710	5100	170	1540	500	3600	10	1	34000000	1771	9.51	2.54	12	2.98	548.00	2051.00	6170	20231106	-15.56	3000	20240805	73.67	5660	-7.95	20240924	3000	73.67	20240805	6170	-15.56	20231106	3000	73.67	20240805	2.25	N	003720	500	170 억		957023	N	N	13	N	00	N
27	20240925	150151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5260	110	2	2.14	4793339255	938314	43.58	5100	5310	4900	6690	3610	5150	5108.43	2.81	0	64824	5896	5522	5286	4912	4676	5710	5100	170	1540	500	3600	10	1	34000000	1788	9.60	2.56	12	2.76	548.00	2051.00	6170	20231106	-14.75	3000	20240805	75.33	5660	-7.07	20240924	3000	75.33	20240805	6170	-14.75	20231106	3000	75.33	20240805	2.25	N	003720	500	170 억		957023	N	N	0	N	00	N
28	20240925	140151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5170	20	2	0.39	3228460445	640438	29.74	5100	5200	4900	6690	3610	5150	5040.90	2.81	0	72628	5896	5522	5286	4912	4676	5710	5100	170	1540	500	3600	10	1	34000000	1758	9.43	2.52	12	1.88	548.00	2051.00	6170	20231106	-16.21	3000	20240805	72.33	5660	-8.66	20240924	3000	72.33	20240805	6170	-16.21	20231106	3000	72.33	20240805	2.25	N	003720	500	170 억		957023	N	N	0	N	00	N
29	20240925	130151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4960	-190	5	-3.69	2481211335	493977	22.94	5100	5180	4900	6690	3610	5150	5022.75	2.81	0	34959	5896	5522	5286	4912	4676	5710	5100	170	1540	500	3600	5	1	34000000	1686	9.05	2.42	12	1.45	548.00	2051.00	6170	20231106	-19.61	3000	20240805	65.33	5660	-12.37	20240924	3000	65.33	20240805	6170	-19.61	20231106	3000	65.33	20240805	2.25	N	003720	500	170 억		957023	N	N	0	N	00	N
30	20240925	120151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4990	-160	5	-3.11	1845615140	365300	16.97	5100	5180	4970	6690	3610	5150	5052.14	2.81	0	-7905	5896	5522	5286	4912	4676	5710	5100	170	1540	500	3600	5	1	34000000	1697	9.11	2.43	12	1.07	548.00	2051.00	6170	20231106	-19.12	3000	20240805	66.33	5660	-11.84	20240924	3000	66.33	20240805	6170	-19.12	20231106	3000	66.33	20240805	2.25	N	003720	500	170 억		957023	N	N	0	N	00	N
31	20240925	110150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5070	-80	5	-1.55	1437812345	283732	13.18	5100	5180	4970	6690	3610	5150	5067.30	2.81	0	-18076	5896	5522	5286	4912	4676	5710	5100	170	1540	500	3600	10	1	34000000	1724	9.25	2.47	12	0.83	548.00	2051.00	6170	20231106	-17.83	3000	20240805	69.00	5660	-10.42	20240924	3000	69.00	20240805	6170	-17.83	20231106	3000	69.00	20240805	2.25	N	003720	500	170 억		957023	N	N	0	N	00	N
32	20240925	100151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5090	-60	5	-1.17	712737060	139176	6.46	5100	5180	5050	6690	3610	5150	5120.98	2.81	0	-32697	5896	5522	5286	4912	4676	5710	5100	170	1540	500	3600	10	1	34000000	1731	9.29	2.48	12	0.41	548.00	2051.00	6170	20231106	-17.50	3000	20240805	69.67	5660	-10.07	20240924	3000	69.67	20240805	6170	-17.50	20231106	3000	69.67	20240805	2.25	N	003720	500	170 억		957023	N	N	0	N	00	N
33	20240925	090151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5050	-100	5	-1.94	99645930	19577	0.91	5100	5110	5050	6690	3610	5150	5087.73	2.81	0	1524	5896	5522	5286	4912	4676	5710	5100	170	1540	500	3600	10	1	34000000	1717	9.22	2.46	12	0.06	548.00	2051.00	6170	20231106	-18.15	3000	20240805	68.33	5660	-10.78	20240924	3000	68.33	20240805	6170	-18.15	20231106	3000	68.33	20240805	2.25	N	003720	500	170 억		957023	N	N	0	N	00	N
34	20240924	160150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5150	120	2	2.39	11440834470	2141295	415.63	5090	5660	5050	6530	3530	5030	5343.14	2.24	0	249832	5313	5171	5008	4866	4703	5242	4937	170	1500	500	3520	10	1	34000000	1751	9.40	2.51	12	6.30	548.00	2051.00	6170	20231106	-16.53	3000	20240805	71.67	5660	-9.01	20240924	3000	71.67	20240805	6170	-16.53	20231106	3000	71.67	20240805	2.24	N	003720	500	170 억		760801	N	N	0	N	00	N
35	20240924	150150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5140	110	2	2.19	10968080460	2049169	397.75	5090	5660	5050	6530	3530	5030	5352.45	2.24	0	235028	5313	5171	5008	4866	4703	5242	4937	170	1500	500	3520	10	1	34000000	1748	9.38	2.51	12	6.03	548.00	2051.00	6170	20231106	-16.69	3000	20240805	71.33	5660	-9.19	20240924	3000	71.33	20240805	6170	-16.69	20231106	3000	71.33	20240805	2.24	N	003720	500	170 억		760801	N	N	0	N	00	N
36	20240924	140150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5180	150	2	2.98	10511998920	1960816	380.60	5090	5660	5050	6530	3530	5030	5361.03	2.24	0	213090	5313	5171	5008	4866	4703	5242	4937	170	1500	500	3520	10	1	34000000	1761	9.45	2.53	12	5.77	548.00	2051.00	6170	20231106	-16.05	3000	20240805	72.67	5660	-8.48	20240924	3000	72.67	20240805	6170	-16.05	20231106	3000	72.67	20240805	2.24	N	003720	500	170 억		760801	N	N	0	N	00	N
37	20240924	130150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5170	140	2	2.78	9971186400	1855797	360.21	5090	5660	5050	6530	3530	5030	5372.99	2.24	0	189424	5313	5171	5008	4866	4703	5242	4937	170	1500	500	3520	10	1	34000000	1758	9.43	2.52	12	5.46	548.00	2051.00	6170	20231106	-16.21	3000	20240805	72.33	5660	-8.66	20240924	3000	72.33	20240805	6170	-16.21	20231106	3000	72.33	20240805	2.24	N	003720	500	170 억		760801	N	N	0	N	00	N
38	20240924	120150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5190	160	2	3.18	9657733740	1795212	348.45	5090	5660	5050	6530	3530	5030	5379.72	2.24	0	188453	5313	5171	5008	4866	4703	5242	4937	170	1500	500	3520	10	1	34000000	1765	9.47	2.53	12	5.28	548.00	2051.00	6170	20231106	-15.88	3000	20240805	73.00	5660	-8.30	20240924	3000	73.00	20240805	6170	-15.88	20231106	3000	73.00	20240805	2.24	N	003720	500	170 억		760801	N	N	0	N	00	N
39	20240924	110150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5250	220	2	4.37	8171089540	1508155	292.73	5090	5660	5050	6530	3530	5030	5417.94	2.24	0	187601	5313	5171	5008	4866	4703	5242	4937	170	1500	500	3520	10	1	34000000	1785	9.58	2.56	12	4.44	548.00	2051.00	6170	20231106	-14.91	3000	20240805	75.00	5660	-7.24	20240924	3000	75.00	20240805	6170	-14.91	20231106	3000	75.00	20240805	2.24	N	003720	500	170 억		760801	N	N	0	N	00	N
40	20240924	100150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5490	460	2	9.15	5477585970	1005660	195.20	5090	5660	5050	6530	3530	5030	5446.76	2.24	0	208572	5313	5171	5008	4866	4703	5242	4937	170	1500	500	3520	10	1	34000000	1867	10.02	2.68	12	2.96	548.00	2051.00	6170	20231106	-11.02	3000	20240805	83.00	5660	-3.00	20240924	3000	83.00	20240805	6170	-11.02	20231106	3000	83.00	20240805	2.24	N	003720	500	170 억		760801	N	N	0	N	00	N
41	20240924	090150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5090	60	2	1.19	27164190	5346	1.04	5090	5090	5050	6530	3530	5030	5081.22	2.24	0	367	5313	5171	5008	4866	4703	5242	4937	170	1500	500	3520	10	1	34000000	1731	9.29	2.48	12	0.02	548.00	2051.00	6170	20231106	-17.50	3000	20240805	69.67	5150	-1.17	20240923	3000	69.67	20240805	6170	-17.50	20231106	3000	69.67	20240805	2.24	N	003720	500	170 억		760801	N	N	0	N	00	N
42	20240923	160150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5030	80	2	1.62	2574648125	513991	109.60	4945	5150	4845	6430	3465	4950	5009.13	2.21	0	-3029	5110	5030	4890	4810	4670	5070	4850	170	1480	500	3460	10	1	34000000	1710	9.18	2.45	12	1.51	548.00	2051.00	6170	20231106	-18.48	3000	20240805	67.67	5150	-2.33	20240923	3000	67.67	20240805	6170	-18.48	20231106	3000	67.67	20240805	2.12	N	003720	500	170 억		752704	N	N	2	N	00	N
43	20240923	150151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5060	110	2	2.22	2434970285	486329	103.70	4945	5150	4845	6430	3465	4950	5006.84	2.21	0	-5226	5110	5030	4890	4810	4670	5070	4850	170	1480	500	3460	10	1	34000000	1720	9.23	2.47	12	1.43	548.00	2051.00	6170	20231106	-17.99	3000	20240805	68.67	5150	-1.75	20240923	3000	68.67	20240805	6170	-17.99	20231106	3000	68.67	20240805	2.12	N	003720	500	170 억		752704	N	N	2	N	00	N
44	20240923	140151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5110	160	2	3.23	2162644355	432759	92.28	4945	5150	4845	6430	3465	4950	4997.34	2.21	0	6871	5110	5030	4890	4810	4670	5070	4850	170	1480	500	3460	10	1	34000000	1737	9.32	2.49	12	1.27	548.00	2051.00	6170	20231106	-17.18	3000	20240805	70.33	5150	-0.78	20240923	3000	70.33	20240805	6170	-17.18	20231106	3000	70.33	20240805	2.12	N	003720	500	170 억		752704	N	N	2	N	00	N
45	20240923	130150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5030	80	2	1.62	1557437340	313471	66.84	4945	5050	4845	6430	3465	4950	4968.36	2.21	0	694	5110	5030	4890	4810	4670	5070	4850	170	1480	500	3460	10	1	34000000	1710	9.18	2.45	12	0.92	548.00	2051.00	6170	20231106	-18.48	3000	20240805	67.67	5050	-0.40	20240923	3000	67.67	20240805	6170	-18.48	20231106	3000	67.67	20240805	2.12	N	003720	500	170 억		752704	N	N	2	N	00	N
46	20240923	120150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5020	70	2	1.41	1271321645	256539	54.70	4945	5050	4845	6430	3465	4950	4955.67	2.21	0	3030	5110	5030	4890	4810	4670	5070	4850	170	1480	500	3460	10	1	34000000	1707	9.16	2.45	12	0.75	548.00	2051.00	6170	20231106	-18.64	3000	20240805	67.33	5050	-0.59	20240923	3000	67.33	20240805	6170	-18.64	20231106	3000	67.33	20240805	2.12	N	003720	500	170 억		752704	N	N	2	N	00	N
47	20240923	110150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4905	-45	5	-0.91	734309665	149179	31.81	4945	4995	4845	6430	3465	4950	4922.34	2.21	0	-34033	5110	5030	4890	4810	4670	5070	4850	170	1480	500	3460	5	1	34000000	1668	8.95	2.39	12	0.44	548.00	2051.00	6170	20231106	-20.50	3000	20240805	63.50	4995	-1.80	20240923	3000	63.50	20240805	6170	-20.50	20231106	3000	63.50	20240805	2.12	N	003720	500	170 억		752704	N	N	2	N	00	N
48	20240923	100150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4940	-10	5	-0.20	514835285	104437	22.27	4945	4995	4845	6430	3465	4950	4929.63	2.21	0	-23221	5110	5030	4890	4810	4670	5070	4850	170	1480	500	3460	5	1	34000000	1680	9.01	2.41	12	0.31	548.00	2051.00	6170	20231106	-19.94	3000	20240805	64.67	4995	-1.10	20240923	3000	64.67	20240805	6170	-19.94	20231106	3000	64.67	20240805	2.12	N	003720	500	170 억		752704	N	N	2	N	00	N
49	20240923	090149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4900	-50	5	-1.01	30717130	6253	1.33	4945	4945	4900	6430	3465	4950	4912.38	2.21	0	-745	5110	5030	4890	4810	4670	5070	4850	170	1480	500	3460	5	1	34000000	1666	8.94	2.39	12	0.02	548.00	2051.00	6170	20231106	-20.58	3000	20240805	63.33	4970	-1.41	20240920	3000	63.33	20240805	6170	-20.58	20231106	3000	63.33	20240805	2.12	N	003720	500	170 억		752704	N	N	2	N	00	N
50	20240913	160145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4865	135	2	2.85	2610967695	538701	36.69	4730	4915	4700	6140	3315	4730	4846.78	2.39	0	-47441	5180	4955	4725	4500	4270	5067	4612	170	1410	500	3310	5	1	34000000	1654	8.88	2.37	12	1.58	548.00	2051.00	6170	20231106	-21.15	3000	20240805	62.17	4950	-1.72	20240912	3000	62.17	20240805	6170	-21.15	20231106	3000	62.17	20240805	2.03	N	003720	500	170 억		810924	N	N	3	N	00	N
51	20240913	150146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4890	160	2	3.38	2499871070	515897	35.14	4730	4915	4700	6140	3315	4730	4845.68	2.39	0	-45560	5180	4955	4725	4500	4270	5067	4612	170	1410	500	3310	5	1	34000000	1663	8.92	2.38	12	1.52	548.00	2051.00	6170	20231106	-20.75	3000	20240805	63.00	4950	-1.21	20240912	3000	63.00	20240805	6170	-20.75	20231106	3000	63.00	20240805	2.03	N	003720	500	170 억		810924	N	N	5	N	00	N
52	20240913	140147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4895	165	2	3.49	2246834240	464025	31.61	4730	4915	4700	6140	3315	4730	4842.05	2.39	0	-38062	5180	4955	4725	4500	4270	5067	4612	170	1410	500	3310	5	1	34000000	1664	8.93	2.39	12	1.36	548.00	2051.00	6170	20231106	-20.66	3000	20240805	63.17	4950	-1.11	20240912	3000	63.17	20240805	6170	-20.66	20231106	3000	63.17	20240805	2.03	N	003720	500	170 억		810924	N	N	5	N	00	N
53	20240913	130145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4860	130	2	2.75	1916277420	396238	26.99	4730	4915	4700	6140	3315	4730	4836.18	2.39	0	-14092	5180	4955	4725	4500	4270	5067	4612	170	1410	500	3310	5	1	34000000	1652	8.87	2.37	12	1.17	548.00	2051.00	6170	20231106	-21.23	3000	20240805	62.00	4950	-1.82	20240912	3000	62.00	20240805	6170	-21.23	20231106	3000	62.00	20240805	2.03	N	003720	500	170 억		810924	N	N	5	N	00	N
54	20240913	120146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4890	160	2	3.38	1560975710	323532	22.04	4730	4900	4700	6140	3315	4730	4824.80	2.39	0	-16417	5180	4955	4725	4500	4270	5067	4612	170	1410	500	3310	5	1	34000000	1663	8.92	2.38	12	0.95	548.00	2051.00	6170	20231106	-20.75	3000	20240805	63.00	4950	-1.21	20240912	3000	63.00	20240805	6170	-20.75	20231106	3000	63.00	20240805	2.03	N	003720	500	170 억		810924	N	N	5	N	00	N
55	20240913	110146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4830	100	2	2.11	1038094085	216076	14.72	4730	4865	4700	6140	3315	4730	4804.30	2.39	0	-9593	5180	4955	4725	4500	4270	5067	4612	170	1410	500	3310	5	1	34000000	1642	8.81	2.35	12	0.64	548.00	2051.00	6170	20231106	-21.72	3000	20240805	61.00	4950	-2.42	20240912	3000	61.00	20240805	6170	-21.72	20231106	3000	61.00	20240805	2.03	N	003720	500	170 억		810924	N	N	5	N	00	N
56	20240913	100146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4825	95	2	2.01	680494030	142050	9.68	4730	4850	4700	6140	3315	4730	4790.52	2.39	0	-5907	5180	4955	4725	4500	4270	5067	4612	170	1410	500	3310	5	1	34000000	1641	8.80	2.35	12	0.42	548.00	2051.00	6170	20231106	-21.80	3000	20240805	60.83	4950	-2.53	20240912	3000	60.83	20240805	6170	-21.80	20231106	3000	60.83	20240805	2.03	N	003720	500	170 억		810924	N	N	5	N	00	N
57	20240913	090146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4735	5	2	0.11	36328485	7688	0.52	4730	4735	4700	6140	3315	4730	4725.35	2.39	0	-2818	5180	4955	4725	4500	4270	5067	4612	170	1410	500	3310	5	1	34000000	1610	8.64	2.31	12	0.02	548.00	2051.00	6170	20231106	-23.26	3000	20240805	57.83	4950	-4.34	20240912	3000	57.83	20240805	6170	-23.26	20231106	3000	57.83	20240805	2.03	N	003720	500	170 억		810924	N	N	5	N	00	N
58	20240912	160146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4730	200	2	4.42	6935565835	1462839	547.46	4620	4950	4495	5880	3175	4530	4741.18	2.09	0	101453	4666	4597	4536	4467	4406	4632	4502	170	1350	500	3170	5	1	34000000	1608	8.63	2.31	12	4.30	548.00	2051.00	6170	20231106	-23.34	3000	20240805	57.67	4950	-4.44	20240912	3000	57.67	20240805	6170	-23.34	20231106	3000	57.67	20240805	2.01	N	003720	500	170 억		710014	N	N	5	N	00	N
59	20240912	150145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4715	185	2	4.08	6717199180	1416522	530.12	4620	4950	4495	5880	3175	4530	4742.04	2.09	0	112647	4666	4597	4536	4467	4406	4632	4502	170	1350	500	3170	5	1	34000000	1603	8.60	2.30	12	4.17	548.00	2051.00	6170	20231106	-23.58	3000	20240805	57.17	4950	-4.75	20240912	3000	57.17	20240805	6170	-23.58	20231106	3000	57.17	20240805	2.01	N	003720	500	170 억		710014	N	N	1	N	00	N
60	20240912	140145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4740	210	2	4.64	6124867670	1290280	482.88	4620	4950	4495	5880	3175	4530	4746.93	2.09	0	118356	4666	4597	4536	4467	4406	4632	4502	170	1350	500	3170	5	1	34000000	1612	8.65	2.31	12	3.79	548.00	2051.00	6170	20231106	-23.18	3000	20240805	58.00	4950	-4.24	20240912	3000	58.00	20240805	6170	-23.18	20231106	3000	58.00	20240805	2.01	N	003720	500	170 억		710014	N	N	1	N	00	N
61	20240912	130145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4875	345	2	7.62	5535944460	1167321	436.86	4620	4950	4495	5880	3175	4530	4742.44	2.09	0	111641	4666	4597	4536	4467	4406	4632	4502	170	1350	500	3170	5	1	34000000	1658	8.90	2.38	12	3.43	548.00	2051.00	6170	20231106	-20.99	3000	20240805	62.50	4950	-1.52	20240912	3000	62.50	20240805	6170	-20.99	20231106	3000	62.50	20240805	2.01	N	003720	500	170 억		710014	N	N	1	N	00	N
62	20240912	120145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4755	225	2	4.97	4711150470	996065	372.77	4620	4950	4495	5880	3175	4530	4729.76	2.09	0	92701	4666	4597	4536	4467	4406	4632	4502	170	1350	500	3170	5	1	34000000	1617	8.68	2.32	12	2.93	548.00	2051.00	6170	20231106	-22.93	3000	20240805	58.50	4950	-3.94	20240912	3000	58.50	20240805	6170	-22.93	20231106	3000	58.50	20240805	2.01	N	003720	500	170 억		710014	N	N	1	N	00	N
63	20240912	110146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4710	180	2	3.97	3687120920	778662	291.41	4620	4950	4495	5880	3175	4530	4735.20	2.09	0	43259	4666	4597	4536	4467	4406	4632	4502	170	1350	500	3170	5	1	34000000	1601	8.59	2.30	12	2.29	548.00	2051.00	6170	20231106	-23.66	3000	20240805	57.00	4950	-4.85	20240912	3000	57.00	20240805	6170	-23.66	20231106	3000	57.00	20240805	2.01	N	003720	500	170 억		710014	N	N	1	N	00	N
64	20240912	100146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4595	65	2	1.43	489425480	107443	40.21	4620	4640	4495	5880	3175	4530	4555.21	2.09	0	16505	4666	4597	4536	4467	4406	4632	4502	170	1350	500	3170	5	1	34000000	1562	8.39	2.24	12	0.32	548.00	2051.00	6170	20231106	-25.53	3000	20240805	53.17	4940	-6.98	20240108	3000	53.17	20240805	6170	-25.53	20231106	3000	53.17	20240805	2.01	N	003720	500	170 억		710014	N	N	1	N	00	N
65	20240912	090146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4610	80	2	1.77	25524865	5528	2.07	4620	4640	4560	5880	3175	4530	4617.38	2.09	0	-2131	4666	4597	4536	4467	4406	4632	4502	170	1350	500	3170	5	1	34000000	1567	8.41	2.25	12	0.02	548.00	2051.00	6170	20231106	-25.28	3000	20240805	53.67	4940	-6.68	20240108	3000	53.67	20240805	6170	-25.28	20231106	3000	53.67	20240805	2.01	N	003720	500	170 억		710014	N	N	1	N	00	N
66	20240911	160145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4530	-15	5	-0.33	1205764670	266620	64.49	4525	4605	4475	5900	3185	4545	4522.39	2.13	0	-15774	4765	4655	4585	4475	4405	4620	4440	170	1355	500	3180	5	1	34000000	1540	8.27	2.21	12	0.78	548.00	2051.00	6170	20231106	-26.58	3000	20240805	51.00	4940	-8.30	20240108	3000	51.00	20240805	6170	-26.58	20231106	3000	51.00	20240805	1.90	N	003720	500	170 억		722583	N	N	1	N	00	N
67	20240911	150144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4490	-55	5	-1.21	1068573640	236119	57.11	4525	4605	4475	5900	3185	4545	4525.57	2.13	0	-11713	4765	4655	4585	4475	4405	4620	4440	170	1355	500	3180	5	1	34000000	1527	8.19	2.19	12	0.69	548.00	2051.00	6170	20231106	-27.23	3000	20240805	49.67	4940	-9.11	20240108	3000	49.67	20240805	6170	-27.23	20231106	3000	49.67	20240805	1.90	N	003720	500	170 억		722583	N	N	0	N	00	N
68	20240911	140146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4535	-10	5	-0.22	887540595	196003	47.41	4525	4605	4475	5900	3185	4545	4528.20	2.13	0	-8660	4765	4655	4585	4475	4405	4620	4440	170	1355	500	3180	5	1	34000000	1542	8.28	2.21	12	0.58	548.00	2051.00	6170	20231106	-26.50	3000	20240805	51.17	4940	-8.20	20240108	3000	51.17	20240805	6170	-26.50	20231106	3000	51.17	20240805	1.90	N	003720	500	170 억		722583	N	N	0	N	00	N
69	20240911	130145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4540	-5	5	-0.11	771359675	170357	41.21	4525	4605	4475	5900	3185	4545	4527.90	2.13	0	-12482	4765	4655	4585	4475	4405	4620	4440	170	1355	500	3180	5	1	34000000	1544	8.28	2.21	12	0.50	548.00	2051.00	6170	20231106	-26.42	3000	20240805	51.33	4940	-8.10	20240108	3000	51.33	20240805	6170	-26.42	20231106	3000	51.33	20240805	1.90	N	003720	500	170 억		722583	N	N	0	N	00	N
70	20240911	120146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4515	-30	5	-0.66	661330230	146093	35.34	4525	4605	4475	5900	3185	4545	4526.78	2.13	0	-7744	4765	4655	4585	4475	4405	4620	4440	170	1355	500	3180	5	1	34000000	1535	8.24	2.20	12	0.43	548.00	2051.00	6170	20231106	-26.82	3000	20240805	50.50	4940	-8.60	20240108	3000	50.50	20240805	6170	-26.82	20231106	3000	50.50	20240805	1.90	N	003720	500	170 억		722583	N	N	0	N	00	N
71	20240911	110143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4540	-5	5	-0.11	573095670	126616	30.63	4525	4605	4475	5900	3185	4545	4526.25	2.13	0	-12337	4765	4655	4585	4475	4405	4620	4440	170	1355	500	3180	5	1	34000000	1544	8.28	2.21	12	0.37	548.00	2051.00	6170	20231106	-26.42	3000	20240805	51.33	4940	-8.10	20240108	3000	51.33	20240805	6170	-26.42	20231106	3000	51.33	20240805	1.90	N	003720	500	170 억		722583	N	N	0	N	00	N
72	20240911	100144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4495	-50	5	-1.10	463586845	102408	24.77	4525	4605	4475	5900	3185	4545	4526.86	2.13	0	-10177	4765	4655	4585	4475	4405	4620	4440	170	1355	500	3180	5	1	34000000	1528	8.20	2.19	12	0.30	548.00	2051.00	6170	20231106	-27.15	3000	20240805	49.83	4940	-9.01	20240108	3000	49.83	20240805	6170	-27.15	20231106	3000	49.83	20240805	1.90	N	003720	500	170 억		722583	N	N	0	N	00	N
73	20240911	090145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4605	60	2	1.32	38137015	8343	2.02	4525	4605	4525	5900	3185	4545	4571.14	2.13	0	-1037	4765	4655	4585	4475	4405	4620	4440	170	1355	500	3180	5	1	34000000	1566	8.40	2.25	12	0.02	548.00	2051.00	6170	20231106	-25.36	3000	20240805	53.50	4940	-6.78	20240108	3000	53.50	20240805	6170	-25.36	20231106	3000	53.50	20240805	1.90	N	003720	500	170 억		722583	N	N	0	N	00	N
74	20240910	160144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4545	-45	5	-0.98	1896386925	412370	44.35	4640	4695	4515	5960	3215	4590	4598.90	2.44	0	-104052	4870	4730	4500	4360	4130	4800	4430	170	1370	500	3210	5	1	34000000	1545	8.29	2.22	12	1.21	548.00	2051.00	6170	20231106	-26.34	3000	20240805	51.50	4940	-8.00	20240108	3000	51.50	20240805	6170	-26.34	20231106	3000	51.50	20240805	1.95	N	003720	500	170 억		828568	N	N	0	N	00	N
75	20240910	150145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4570	-20	5	-0.44	1775843585	385926	41.51	4640	4695	4515	5960	3215	4590	4601.51	2.44	0	-103939	4870	4730	4500	4360	4130	4800	4430	170	1370	500	3210	5	1	34000000	1554	8.34	2.23	12	1.14	548.00	2051.00	6170	20231106	-25.93	3000	20240805	52.33	4940	-7.49	20240108	3000	52.33	20240805	6170	-25.93	20231106	3000	52.33	20240805	1.95	N	003720	500	170 억		828568	N	N	0	N	00	N
76	20240910	140144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4570	-20	5	-0.44	1646954830	357713	38.47	4640	4695	4515	5960	3215	4590	4604.12	2.44	0	-98037	4870	4730	4500	4360	4130	4800	4430	170	1370	500	3210	5	1	34000000	1554	8.34	2.23	12	1.05	548.00	2051.00	6170	20231106	-25.93	3000	20240805	52.33	4940	-7.49	20240108	3000	52.33	20240805	6170	-25.93	20231106	3000	52.33	20240805	1.95	N	003720	500	170 억		828568	N	N	0	N	00	N
77	20240910	130145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4600	10	2	0.22	1542856875	335049	36.04	4640	4695	4515	5960	3215	4590	4604.87	2.44	0	-84183	4870	4730	4500	4360	4130	4800	4430	170	1370	500	3210	5	1	34000000	1564	8.39	2.24	12	0.99	548.00	2051.00	6170	20231106	-25.45	3000	20240805	53.33	4940	-6.88	20240108	3000	53.33	20240805	6170	-25.45	20231106	3000	53.33	20240805	1.95	N	003720	500	170 억		828568	N	N	0	N	00	N
78	20240910	120143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4590	0	3	0.00	1464587865	318006	34.20	4640	4695	4515	5960	3215	4590	4605.54	2.44	0	-75024	4870	4730	4500	4360	4130	4800	4430	170	1370	500	3210	5	1	34000000	1561	8.38	2.24	12	0.94	548.00	2051.00	6170	20231106	-25.61	3000	20240805	53.00	4940	-7.09	20240108	3000	53.00	20240805	6170	-25.61	20231106	3000	53.00	20240805	1.95	N	003720	500	170 억		828568	N	N	0	N	00	N
79	20240910	110145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4645	55	2	1.20	1239128605	269157	28.95	4640	4695	4515	5960	3215	4590	4603.74	2.44	0	-60609	4870	4730	4500	4360	4130	4800	4430	170	1370	500	3210	5	1	34000000	1579	8.48	2.26	12	0.79	548.00	2051.00	6170	20231106	-24.72	3000	20240805	54.83	4940	-5.97	20240108	3000	54.83	20240805	6170	-24.72	20231106	3000	54.83	20240805	1.95	N	003720	500	170 억		828568	N	N	0	N	00	N
80	20240910	100145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4530	-60	5	-1.31	655886145	143562	15.44	4640	4665	4515	5960	3215	4590	4568.66	2.44	0	-38430	4870	4730	4500	4360	4130	4800	4430	170	1370	500	3210	5	1	34000000	1540	8.27	2.21	12	0.42	548.00	2051.00	6170	20231106	-26.58	3000	20240805	51.00	4940	-8.30	20240108	3000	51.00	20240805	6170	-26.58	20231106	3000	51.00	20240805	1.95	N	003720	500	170 억		828568	N	N	0	N	00	N
81	20240910	090144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4590	0	3	0.00	139039700	30075	3.23	4640	4665	4585	5960	3215	4590	4623.10	2.44	0	-14411	4870	4730	4500	4360	4130	4800	4430	170	1370	500	3210	5	1	34000000	1561	8.38	2.24	12	0.09	548.00	2051.00	6170	20231106	-25.61	3000	20240805	53.00	4940	-7.09	20240108	3000	53.00	20240805	6170	-25.61	20231106	3000	53.00	20240805	1.95	N	003720	500	170 억		828568	N	N	0	N	00	N
82	20240909	160143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4590	175	2	3.96	4229843915	928829	121.08	4310	4640	4270	5730	3095	4415	4553.92	2.35	0	20694	4758	4586	4443	4271	4128	4515	4200	170	1315	500	3090	5	1	34000000	1561	8.38	2.24	12	2.73	548.00	2051.00	6170	20231106	-25.61	3000	20240805	53.00	4940	-7.09	20240108	3000	53.00	20240805	6170	-25.61	20231106	3000	53.00	20240805	1.81	N	003720	500	170 억		800543	N	N	0	N	00	N
83	20240909	150143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4575	160	2	3.62	4081907315	896472	116.86	4310	4640	4270	5730	3095	4415	4553.30	2.35	0	19510	4758	4586	4443	4271	4128	4515	4200	170	1315	500	3090	5	1	34000000	1556	8.35	2.23	12	2.64	548.00	2051.00	6170	20231106	-25.85	3000	20240805	52.50	4940	-7.39	20240108	3000	52.50	20240805	6170	-25.85	20231106	3000	52.50	20240805	1.81	N	003720	500	170 억		800543	N	N	0	N	00	N
84	20240909	140144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4610	195	2	4.42	3717927015	817307	106.54	4310	4640	4270	5730	3095	4415	4549.00	2.35	0	37380	4758	4586	4443	4271	4128	4515	4200	170	1315	500	3090	5	1	34000000	1567	8.41	2.25	12	2.40	548.00	2051.00	6170	20231106	-25.28	3000	20240805	53.67	4940	-6.68	20240108	3000	53.67	20240805	6170	-25.28	20231106	3000	53.67	20240805	1.81	N	003720	500	170 억		800543	N	N	0	N	00	N
85	20240909	130143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4610	195	2	4.42	3290733205	724635	94.46	4310	4640	4270	5730	3095	4415	4541.23	2.35	0	57556	4758	4586	4443	4271	4128	4515	4200	170	1315	500	3090	5	1	34000000	1567	8.41	2.25	12	2.13	548.00	2051.00	6170	20231106	-25.28	3000	20240805	53.67	4940	-6.68	20240108	3000	53.67	20240805	6170	-25.28	20231106	3000	53.67	20240805	1.81	N	003720	500	170 억		800543	N	N	0	N	00	N
86	20240909	120143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4625	210	2	4.76	3064895630	675808	88.10	4310	4640	4270	5730	3095	4415	4535.16	2.35	0	61858	4758	4586	4443	4271	4128	4515	4200	170	1315	500	3090	5	1	34000000	1573	8.44	2.25	12	1.99	548.00	2051.00	6170	20231106	-25.04	3000	20240805	54.17	4940	-6.38	20240108	3000	54.17	20240805	6170	-25.04	20231106	3000	54.17	20240805	1.81	N	003720	500	170 억		800543	N	N	0	N	00	N
87	20240909	110142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4615	200	2	4.53	2617752030	578972	75.47	4310	4630	4270	5730	3095	4415	4521.38	2.35	0	64205	4758	4586	4443	4271	4128	4515	4200	170	1315	500	3090	5	1	34000000	1569	8.42	2.25	12	1.70	548.00	2051.00	6170	20231106	-25.20	3000	20240805	53.83	4940	-6.58	20240108	3000	53.83	20240805	6170	-25.20	20231106	3000	53.83	20240805	1.81	N	003720	500	170 억		800543	N	N	0	N	00	N
88	20240909	100145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4560	145	2	3.28	1652289030	367917	47.96	4310	4570	4270	5730	3095	4415	4490.93	2.35	0	48275	4758	4586	4443	4271	4128	4515	4200	170	1315	500	3090	5	1	34000000	1550	8.32	2.22	12	1.08	548.00	2051.00	6170	20231106	-26.09	3000	20240805	52.00	4940	-7.69	20240108	3000	52.00	20240805	6170	-26.09	20231106	3000	52.00	20240805	1.81	N	003720	500	170 억		800543	N	N	0	N	00	N
89	20240909	090142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4320	-95	5	-2.15	138572335	32223	4.20	4310	4345	4270	5730	3095	4415	4300.42	2.35	0	8478	4758	4586	4443	4271	4128	4515	4200	170	1315	500	3090	5	1	34000000	1469	7.88	2.11	12	0.09	548.00	2051.00	6170	20231106	-29.98	3000	20240805	44.00	4940	-12.55	20240108	3000	44.00	20240805	6170	-29.98	20231106	3000	44.00	20240805	1.81	N	003720	500	170 억		800543	N	N	0	N	00	N
90	20240906	160140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4415	-90	5	-2.00	3378239545	760638	53.86	4580	4615	4300	5850	3155	4505	4441.34	2.74	0	-132360	4751	4627	4411	4287	4071	4690	4350	170	1345	500	3150	5	1	34000000	1501	8.06	2.15	12	2.24	548.00	2051.00	6170	20231106	-28.44	3000	20240805	47.17	4940	-10.63	20240108	3000	47.17	20240805	6170	-28.44	20231106	3000	47.17	20240805	1.83	N	003720	500	170 억		931625	N	N	0	N	00	N
91	20240906	150144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4460	-45	5	-1.00	3219852870	724920	51.33	4580	4615	4300	5850	3155	4505	4441.67	2.74	0	-119634	4751	4627	4411	4287	4071	4690	4350	170	1345	500	3150	5	1	34000000	1516	8.14	2.17	12	2.13	548.00	2051.00	6170	20231106	-27.71	3000	20240805	48.67	4940	-9.72	20240108	3000	48.67	20240805	6170	-27.71	20231106	3000	48.67	20240805	1.83	N	003720	500	170 억		931625	N	N	0	N	00	N
92	20240906	140144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4435	-70	5	-1.55	2961560625	666891	47.22	4580	4615	4300	5850	3155	4505	4440.85	2.74	0	-92168	4751	4627	4411	4287	4071	4690	4350	170	1345	500	3150	5	1	34000000	1508	8.09	2.16	12	1.96	548.00	2051.00	6170	20231106	-28.12	3000	20240805	47.83	4940	-10.22	20240108	3000	47.83	20240805	6170	-28.12	20231106	3000	47.83	20240805	1.83	N	003720	500	170 억		931625	N	N	0	N	00	N
93	20240906	130142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4430	-75	5	-1.66	2562390485	577088	40.86	4580	4615	4300	5850	3155	4505	4440.21	2.74	0	-83848	4751	4627	4411	4287	4071	4690	4350	170	1345	500	3150	5	1	34000000	1506	8.08	2.16	12	1.70	548.00	2051.00	6170	20231106	-28.20	3000	20240805	47.67	4940	-10.32	20240108	3000	47.67	20240805	6170	-28.20	20231106	3000	47.67	20240805	1.83	N	003720	500	170 억		931625	N	N	0	N	00	N
94	20240906	120143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4415	-90	5	-2.00	2395725615	539509	38.20	4580	4615	4300	5850	3155	4505	4440.57	2.74	0	-72264	4751	4627	4411	4287	4071	4690	4350	170	1345	500	3150	5	1	34000000	1501	8.06	2.15	12	1.59	548.00	2051.00	6170	20231106	-28.44	3000	20240805	47.17	4940	-10.63	20240108	3000	47.17	20240805	6170	-28.44	20231106	3000	47.17	20240805	1.83	N	003720	500	170 억		931625	N	N	0	N	00	N
95	20240906	110143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4400	-105	5	-2.33	2225636380	500920	35.47	4580	4615	4300	5850	3155	4505	4443.10	2.74	0	-69166	4751	4627	4411	4287	4071	4690	4350	170	1345	500	3150	5	1	34000000	1496	8.03	2.15	12	1.47	548.00	2051.00	6170	20231106	-28.69	3000	20240805	46.67	4940	-10.93	20240108	3000	46.67	20240805	6170	-28.69	20231106	3000	46.67	20240805	1.83	N	003720	500	170 억		931625	N	N	0	N	00	N
96	20240906	100142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4370	-135	5	-3.00	1727371105	386153	27.34	4580	4615	4310	5850	3155	4505	4473.28	2.74	0	-58692	4751	4627	4411	4287	4071	4690	4350	170	1345	500	3150	5	1	34000000	1486	7.97	2.13	12	1.14	548.00	2051.00	6170	20231106	-29.17	3000	20240805	45.67	4940	-11.54	20240108	3000	45.67	20240805	6170	-29.17	20231106	3000	45.67	20240805	1.83	N	003720	500	170 억		931625	N	N	0	N	00	N
97	20240906	090143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4575	70	2	1.55	298137150	65182	4.62	4580	4590	4540	5850	3155	4505	4573.92	2.74	0	-27414	4751	4627	4411	4287	4071	4690	4350	170	1345	500	3150	5	1	34000000	1556	8.35	2.23	12	0.19	548.00	2051.00	6170	20231106	-25.85	3000	20240805	52.50	4940	-7.39	20240108	3000	52.50	20240805	6170	-25.85	20231106	3000	52.50	20240805	1.83	N	003720	500	170 억		931625	N	N	0	N	00	N
98	20240905	160142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4505	310	2	7.39	6189655880	1388370	446.89	4195	4535	4195	5450	2940	4195	4458.08	2.44	0	101558	4325	4260	4160	4095	3995	4292	4127	170	1255	500	2930	5	1	34000000	1532	8.22	2.20	12	4.08	548.00	2051.00	6170	20231106	-26.99	3000	20240805	50.17	4940	-8.81	20240108	3000	50.17	20240805	6170	-26.99	20231106	3000	50.17	20240805	1.88	N	003720	500	170 억		830720	N	N	3	N	00	N
99	20240905	150143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4500	305	2	7.27	5782969635	1298006	417.80	4195	4535	4195	5450	2940	4195	4455.27	2.44	0	89038	4325	4260	4160	4095	3995	4292	4127	170	1255	500	2930	5	1	34000000	1530	8.21	2.19	12	3.82	548.00	2051.00	6170	20231106	-27.07	3000	20240805	50.00	4940	-8.91	20240108	3000	50.00	20240805	6170	-27.07	20231106	3000	50.00	20240805	1.88	N	003720	500	170 억		830720	N	N	3	N	00	N
100	20240905	140143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4460	265	2	6.32	5120327770	1150300	370.26	4195	4535	4195	5450	2940	4195	4451.30	2.44	0	105826	4325	4260	4160	4095	3995	4292	4127	170	1255	500	2930	5	1	34000000	1516	8.14	2.17	12	3.38	548.00	2051.00	6170	20231106	-27.71	3000	20240805	48.67	4940	-9.72	20240108	3000	48.67	20240805	6170	-27.71	20231106	3000	48.67	20240805	1.88	N	003720	500	170 억		830720	N	N	3	N	00	N
101	20240905	130143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4460	265	2	6.32	4606422245	1035481	333.30	4195	4535	4195	5450	2940	4195	4448.58	2.44	0	125686	4325	4260	4160	4095	3995	4292	4127	170	1255	500	2930	5	1	34000000	1516	8.14	2.17	12	3.05	548.00	2051.00	6170	20231106	-27.71	3000	20240805	48.67	4940	-9.72	20240108	3000	48.67	20240805	6170	-27.71	20231106	3000	48.67	20240805	1.88	N	003720	500	170 억		830720	N	N	3	N	00	N
102	20240905	120141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4510	315	2	7.51	3795084650	853926	274.86	4195	4535	4195	5450	2940	4195	4444.28	2.44	0	119037	4325	4260	4160	4095	3995	4292	4127	170	1255	500	2930	5	1	34000000	1533	8.23	2.20	12	2.51	548.00	2051.00	6170	20231106	-26.90	3000	20240805	50.33	4940	-8.70	20240108	3000	50.33	20240805	6170	-26.90	20231106	3000	50.33	20240805	1.88	N	003720	500	170 억		830720	N	N	3	N	00	N
103	20240905	110142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4455	260	2	6.20	3044635980	686806	221.07	4195	4535	4195	5450	2940	4195	4433.04	2.44	0	91627	4325	4260	4160	4095	3995	4292	4127	170	1255	500	2930	5	1	34000000	1515	8.13	2.17	12	2.02	548.00	2051.00	6170	20231106	-27.80	3000	20240805	48.50	4940	-9.82	20240108	3000	48.50	20240805	6170	-27.80	20231106	3000	48.50	20240805	1.88	N	003720	500	170 억		830720	N	N	3	N	00	N
104	20240905	100142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4410	215	2	5.13	1261357090	289078	93.05	4195	4460	4195	5450	2940	4195	4363.38	2.44	0	22119	4325	4260	4160	4095	3995	4292	4127	170	1255	500	2930	5	1	34000000	1499	8.05	2.15	12	0.85	548.00	2051.00	6170	20231106	-28.53	3000	20240805	47.00	4940	-10.73	20240108	3000	47.00	20240805	6170	-28.53	20231106	3000	47.00	20240805	1.88	N	003720	500	170 억		830720	N	N	3	N	00	N
105	20240905	090144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4250	55	2	1.31	8796835	2085	0.67	4195	4250	4195	5450	2940	4195	4219.11	2.44	0	-1108	4325	4260	4160	4095	3995	4292	4127	170	1255	500	2930	5	1	34000000	1445	7.76	2.07	12	0.01	548.00	2051.00	6170	20231106	-31.12	3000	20240805	41.67	4940	-13.97	20240108	3000	41.67	20240805	6170	-31.12	20231106	3000	41.67	20240805	1.88	N	003720	500	170 억		830720	N	N	3	N	00	N
106	20240904	160140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4195	-70	5	-1.64	1280505840	309027	73.17	4100	4225	4060	5540	2990	4265	4143.56	2.40	0	15855	4455	4360	4260	4165	4065	4310	4115	170	1275	500	2980	5	1	34000000	1426	7.66	2.05	12	0.91	548.00	2051.00	6170	20231106	-32.01	3000	20240805	39.83	4940	-15.08	20240108	3000	39.83	20240805	6170	-32.01	20231106	3000	39.83	20240805	1.82	N	003720	500	170 억		817690	N	N	3	N	00	N
107	20240904	150142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4185	-80	5	-1.88	1171978445	283106	67.04	4100	4225	4060	5540	2990	4265	4139.72	2.40	0	25133	4455	4360	4260	4165	4065	4310	4115	170	1275	500	2980	5	1	34000000	1423	7.64	2.04	12	0.83	548.00	2051.00	6170	20231106	-32.17	3000	20240805	39.50	4940	-15.28	20240108	3000	39.50	20240805	6170	-32.17	20231106	3000	39.50	20240805	1.82	N	003720	500	170 억		817690	N	N	9	N	00	N
108	20240904	140142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4110	-155	5	-3.63	1029392425	248836	58.92	4100	4225	4060	5540	2990	4265	4136.83	2.40	0	27592	4455	4360	4260	4165	4065	4310	4115	170	1275	500	2980	5	1	34000000	1397	7.50	2.00	12	0.73	548.00	2051.00	6170	20231106	-33.39	3000	20240805	37.00	4940	-16.80	20240108	3000	37.00	20240805	6170	-33.39	20231106	3000	37.00	20240805	1.82	N	003720	500	170 억		817690	N	N	9	N	00	N
109	20240904	130142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4135	-130	5	-3.05	937543980	226576	53.65	4100	4225	4060	5540	2990	4265	4137.88	2.40	0	29212	4455	4360	4260	4165	4065	4310	4115	170	1275	500	2980	5	1	34000000	1406	7.55	2.02	12	0.67	548.00	2051.00	6170	20231106	-32.98	3000	20240805	37.83	4940	-16.30	20240108	3000	37.83	20240805	6170	-32.98	20231106	3000	37.83	20240805	1.82	N	003720	500	170 억		817690	N	N	9	N	00	N
110	20240904	120141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4140	-125	5	-2.93	846376125	204450	48.41	4100	4225	4060	5540	2990	4265	4139.77	2.40	0	32999	4455	4360	4260	4165	4065	4310	4115	170	1275	500	2980	5	1	34000000	1408	7.55	2.02	12	0.60	548.00	2051.00	6170	20231106	-32.90	3000	20240805	38.00	4940	-16.19	20240108	3000	38.00	20240805	6170	-32.90	20231106	3000	38.00	20240805	1.82	N	003720	500	170 억		817690	N	N	9	N	00	N
111	20240904	110141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4225	-40	5	-0.94	664847225	160736	38.06	4100	4225	4060	5540	2990	4265	4136.27	2.40	0	34065	4455	4360	4260	4165	4065	4310	4115	170	1275	500	2980	5	1	34000000	1437	7.71	2.06	12	0.47	548.00	2051.00	6170	20231106	-31.52	3000	20240805	40.83	4940	-14.47	20240108	3000	40.83	20240805	6170	-31.52	20231106	3000	40.83	20240805	1.82	N	003720	500	170 억		817690	N	N	9	N	00	N
112	20240904	100142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4165	-100	5	-2.34	484945525	117752	27.88	4100	4185	4060	5540	2990	4265	4118.36	2.40	0	28421	4455	4360	4260	4165	4065	4310	4115	170	1275	500	2980	5	1	34000000	1416	7.60	2.03	12	0.35	548.00	2051.00	6170	20231106	-32.50	3000	20240805	38.83	4940	-15.69	20240108	3000	38.83	20240805	6170	-32.50	20231106	3000	38.83	20240805	1.82	N	003720	500	170 억		817690	N	N	9	N	00	N
113	20240904	090142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4100	-165	5	-3.87	46138895	11252	2.66	4100	4105	4100	5540	2990	4265	4100.51	2.40	0	1516	4455	4360	4260	4165	4065	4310	4115	170	1275	500	2980	5	1	34000000	1394	7.48	2.00	12	0.03	548.00	2051.00	6170	20231106	-33.55	3000	20240805	36.67	4940	-17.00	20240108	3000	36.67	20240805	6170	-33.55	20231106	3000	36.67	20240805	1.82	N	003720	500	170 억		817690	N	N	9	N	00	N
114	20240903	160140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4265	35	2	0.83	1797193005	421645	95.77	4325	4355	4160	5490	2965	4230	4262.33	2.29	0	42877	4386	4307	4171	4092	3956	4347	4132	170	1260	500	2960	5	1	34000000	1450	7.78	2.08	12	1.24	548.00	2051.00	6170	20231106	-30.88	3000	20240805	42.17	4940	-13.66	20240108	3000	42.17	20240805	6170	-30.88	20231106	3000	42.17	20240805	1.88	N	003720	500	170 억		779863	N	N	9	N	00	N
115	20240903	150140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4260	30	2	0.71	1724281105	404502	91.87	4325	4355	4160	5490	2965	4230	4262.73	2.29	0	41181	4386	4307	4171	4092	3956	4347	4132	170	1260	500	2960	5	1	34000000	1448	7.77	2.08	12	1.19	548.00	2051.00	6170	20231106	-30.96	3000	20240805	42.00	4940	-13.77	20240108	3000	42.00	20240805	6170	-30.96	20231106	3000	42.00	20240805	1.88	N	003720	500	170 억		779863	N	N	2	N	00	N
116	20240903	140141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4325	95	2	2.25	1520142820	356763	81.03	4325	4355	4160	5490	2965	4230	4260.93	2.29	0	43596	4386	4307	4171	4092	3956	4347	4132	170	1260	500	2960	5	1	34000000	1471	7.89	2.11	12	1.05	548.00	2051.00	6170	20231106	-29.90	3000	20240805	44.17	4940	-12.45	20240108	3000	44.17	20240805	6170	-29.90	20231106	3000	44.17	20240805	1.88	N	003720	500	170 억		779863	N	N	2	N	00	N
117	20240903	130141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4230	0	3	0.00	998325300	235549	53.50	4325	4355	4160	5490	2965	4230	4238.29	2.29	0	29710	4386	4307	4171	4092	3956	4347	4132	170	1260	500	2960	5	1	34000000	1438	7.72	2.06	12	0.69	548.00	2051.00	6170	20231106	-31.44	3000	20240805	41.00	4940	-14.37	20240108	3000	41.00	20240805	6170	-31.44	20231106	3000	41.00	20240805	1.88	N	003720	500	170 억		779863	N	N	2	N	00	N
118	20240903	120140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4255	25	2	0.59	970843065	229068	52.03	4325	4355	4160	5490	2965	4230	4238.23	2.29	0	26982	4386	4307	4171	4092	3956	4347	4132	170	1260	500	2960	5	1	34000000	1447	7.76	2.07	12	0.67	548.00	2051.00	6170	20231106	-31.04	3000	20240805	41.83	4940	-13.87	20240108	3000	41.83	20240805	6170	-31.04	20231106	3000	41.83	20240805	1.88	N	003720	500	170 억		779863	N	N	2	N	00	N
119	20240903	110139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4240	10	2	0.24	887469435	209405	47.56	4325	4355	4160	5490	2965	4230	4238.05	2.29	0	22045	4386	4307	4171	4092	3956	4347	4132	170	1260	500	2960	5	1	34000000	1442	7.74	2.07	12	0.62	548.00	2051.00	6170	20231106	-31.28	3000	20240805	41.33	4940	-14.17	20240108	3000	41.33	20240805	6170	-31.28	20231106	3000	41.33	20240805	1.88	N	003720	500	170 억		779863	N	N	2	N	00	N
120	20240903	100139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4215	-15	5	-0.35	731739755	172623	39.21	4325	4355	4160	5490	2965	4230	4238.95	2.29	0	12047	4386	4307	4171	4092	3956	4347	4132	170	1260	500	2960	5	1	34000000	1433	7.69	2.06	12	0.51	548.00	2051.00	6170	20231106	-31.69	3000	20240805	40.50	4940	-14.68	20240108	3000	40.50	20240805	6170	-31.69	20231106	3000	40.50	20240805	1.88	N	003720	500	170 억		779863	N	N	2	N	00	N
121	20240903	090139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4340	110	2	2.60	142808570	33150	7.53	4325	4355	4250	5490	2965	4230	4307.95	2.29	0	-7485	4386	4307	4171	4092	3956	4347	4132	170	1260	500	2960	5	1	34000000	1476	7.92	2.12	12	0.10	548.00	2051.00	6170	20231106	-29.66	3000	20240805	44.67	4940	-12.15	20240108	3000	44.67	20240805	6170	-29.66	20231106	3000	44.67	20240805	1.88	N	003720	500	170 억		779863	N	N	2	N	00	N
122	20240902	160139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4230	195	2	4.83	1814661695	436931	145.11	4080	4250	4035	5240	2825	4035	4153.18	2.00	0	97932	4101	4067	4011	3977	3921	4085	3995	170	1205	500	2820	5	1	34000000	1438	7.72	2.06	12	1.29	548.00	2051.00	6170	20231106	-31.44	3000	20240805	41.00	4940	-14.37	20240108	3000	41.00	20240805	6170	-31.44	20231106	3000	41.00	20240805	1.88	N	003720	500	170 억		679818	N	N	2	N	00	N
123	20240902	150140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4220	185	2	4.58	1556633250	375924	124.85	4080	4230	4035	5240	2825	4035	4140.82	2.00	0	90127	4101	4067	4011	3977	3921	4085	3995	170	1205	500	2820	5	1	34000000	1435	7.70	2.06	12	1.11	548.00	2051.00	6170	20231106	-31.60	3000	20240805	40.67	4940	-14.57	20240108	3000	40.67	20240805	6170	-31.60	20231106	3000	40.67	20240805	1.88	N	003720	500	170 억		679818	N	N	4	N	00	N
124	20240902	140140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4140	105	2	2.60	1032876695	250765	83.28	4080	4180	4035	5240	2825	4035	4118.90	2.00	0	62294	4101	4067	4011	3977	3921	4085	3995	170	1205	500	2820	5	1	34000000	1408	7.55	2.02	12	0.74	548.00	2051.00	6170	20231106	-32.90	3000	20240805	38.00	4940	-16.19	20240108	3000	38.00	20240805	6170	-32.90	20231106	3000	38.00	20240805	1.88	N	003720	500	170 억		679818	N	N	4	N	00	N
125	20240902	130141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4095	60	2	1.49	761020250	185190	61.51	4080	4180	4035	5240	2825	4035	4109.40	2.00	0	29510	4101	4067	4011	3977	3921	4085	3995	170	1205	500	2820	5	1	34000000	1392	7.47	2.00	12	0.54	548.00	2051.00	6170	20231106	-33.63	3000	20240805	36.50	4940	-17.11	20240108	3000	36.50	20240805	6170	-33.63	20231106	3000	36.50	20240805	1.88	N	003720	500	170 억		679818	N	N	4	N	00	N
126	20240902	120141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4115	80	2	1.98	701182020	170591	56.66	4080	4180	4035	5240	2825	4035	4110.31	2.00	0	26778	4101	4067	4011	3977	3921	4085	3995	170	1205	500	2820	5	1	34000000	1399	7.51	2.01	12	0.50	548.00	2051.00	6170	20231106	-33.31	3000	20240805	37.17	4940	-16.70	20240108	3000	37.17	20240805	6170	-33.31	20231106	3000	37.17	20240805	1.88	N	003720	500	170 억		679818	N	N	4	N	00	N
127	20240902	110140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4120	85	2	2.11	622743175	151508	50.32	4080	4180	4035	5240	2825	4035	4110.30	2.00	0	25770	4101	4067	4011	3977	3921	4085	3995	170	1205	500	2820	5	1	34000000	1401	7.52	2.01	12	0.45	548.00	2051.00	6170	20231106	-33.23	3000	20240805	37.33	4940	-16.60	20240108	3000	37.33	20240805	6170	-33.23	20231106	3000	37.33	20240805	1.88	N	003720	500	170 억		679818	N	N	4	N	00	N
128	20240902	100140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4140	105	2	2.60	549935090	133850	44.45	4080	4180	4035	5240	2825	4035	4108.59	2.00	0	23400	4101	4067	4011	3977	3921	4085	3995	170	1205	500	2820	5	1	34000000	1408	7.55	2.02	12	0.39	548.00	2051.00	6170	20231106	-32.90	3000	20240805	38.00	4940	-16.19	20240108	3000	38.00	20240805	6170	-32.90	20231106	3000	38.00	20240805	1.88	N	003720	500	170 억		679818	N	N	4	N	00	N
129	20240902	090138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4090	55	2	1.36	11509395	2826	0.94	4080	4090	4050	5240	2825	4035	4072.68	2.00	0	-523	4101	4067	4011	3977	3921	4085	3995	170	1205	500	2820	5	1	34000000	1391	7.46	1.99	12	0.01	548.00	2051.00	6170	20231106	-33.71	3000	20240805	36.33	4940	-17.21	20240108	3000	36.33	20240805	6170	-33.71	20231106	3000	36.33	20240805	1.88	N	003720	500	170 억		679818	N	N	4	N	00	N