KissMeData/025620/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	160357	57	100.00	KOSPI		화학	N	N	N	N		N	5840	140	2	2.46	143154450	24517	99.89	5670	6160	5600	7410	3990	5700	5838.99	0.00	0	-3003	6020	5860	5640	5480	5260	5940	5560	22	1710	500	3530	10	1	4484846	262	-3.75	0.65	12	0.55	-1556.00	8935.00	9950	20240516	-41.31	4755	20240909	22.82	9950	-41.31	20240516	4755	22.82	20240909	9950	-41.31	20240516	4755	22.82	20240909	0.00	N	025620	500	22 억		0	N	N	2	N	00	N
3	20240930	150402	57	100.00	KOSPI		화학	N	N	N	N		N	5730	30	2	0.53	138315900	23683	96.49	5670	6160	5600	7410	3990	5700	5840.30	0.00	0	-2827	6020	5860	5640	5480	5260	5940	5560	22	1710	500	3530	10	1	4484846	257	-3.68	0.64	12	0.53	-1556.00	8935.00	9950	20240516	-42.41	4755	20240909	20.50	9950	-42.41	20240516	4755	20.50	20240909	9950	-42.41	20240516	4755	20.50	20240909	0.00	N	025620	500	22 억		0	N	N	2	N	00	N
4	20240930	140401	57	100.00	KOSPI		화학	N	N	N	N		N	5810	110	2	1.93	130193250	22274	90.75	5670	6160	5600	7410	3990	5700	5845.08	0.00	0	-2880	6020	5860	5640	5480	5260	5940	5560	22	1710	500	3530	10	1	4484846	261	-3.73	0.65	12	0.50	-1556.00	8935.00	9950	20240516	-41.61	4755	20240909	22.19	9950	-41.61	20240516	4755	22.19	20240909	9950	-41.61	20240516	4755	22.19	20240909	0.00	N	025620	500	22 억		0	N	N	2	N	00	N
5	20240930	130401	57	100.00	KOSPI		화학	N	N	N	N		N	5860	160	2	2.81	121942190	20867	85.02	5670	6160	5600	7410	3990	5700	5843.78	0.00	0	-2740	6020	5860	5640	5480	5260	5940	5560	22	1710	500	3530	10	1	4484846	263	-3.77	0.66	12	0.47	-1556.00	8935.00	9950	20240516	-41.11	4755	20240909	23.24	9950	-41.11	20240516	4755	23.24	20240909	9950	-41.11	20240516	4755	23.24	20240909	0.00	N	025620	500	22 억		0	N	N	2	N	00	N
6	20240930	120400	57	100.00	KOSPI		화학	N	N	N	N		N	5880	180	2	3.16	108148220	18510	75.41	5670	6160	5600	7410	3990	5700	5842.69	0.00	0	-3411	6020	5860	5640	5480	5260	5940	5560	22	1710	500	3530	10	1	4484846	264	-3.78	0.66	12	0.41	-1556.00	8935.00	9950	20240516	-40.90	4755	20240909	23.66	9950	-40.90	20240516	4755	23.66	20240909	9950	-40.90	20240516	4755	23.66	20240909	0.00	N	025620	500	22 억		0	N	N	2	N	00	N
7	20240930	110359	57	100.00	KOSPI		화학	N	N	N	N		N	5810	110	2	1.93	73061930	12502	50.94	5670	6160	5600	7410	3990	5700	5844.02	0.00	0	-3883	6020	5860	5640	5480	5260	5940	5560	22	1710	500	3530	10	1	4484846	261	-3.73	0.65	12	0.28	-1556.00	8935.00	9950	20240516	-41.61	4755	20240909	22.19	9950	-41.61	20240516	4755	22.19	20240909	9950	-41.61	20240516	4755	22.19	20240909	0.00	N	025620	500	22 억		0	N	N	2	N	00	N
8	20240930	100357	57	100.00	KOSPI		화학	N	N	N	N		N	5800	100	2	1.75	59156960	10105	41.17	5670	6160	5600	7410	3990	5700	5854.23	0.00	0	-2648	6020	5860	5640	5480	5260	5940	5560	22	1710	500	3530	10	1	4484846	260	-3.73	0.65	12	0.23	-1556.00	8935.00	9950	20240516	-41.71	4755	20240909	21.98	9950	-41.71	20240516	4755	21.98	20240909	9950	-41.71	20240516	4755	21.98	20240909	0.00	N	025620	500	22 억		0	N	N	2	N	00	N
9	20240930	090344	57	100.00	KOSPI		화학	N	N	N	N		N	5600	-100	5	-1.75	4088140	726	2.96	5670	5670	5600	7410	3990	5700	5631.05	0.00	0	146	6020	5860	5640	5480	5260	5940	5560	22	1710	500	3530	10	1	4484846	251	-3.60	0.63	12	0.02	-1556.00	8935.00	9950	20240516	-43.72	4755	20240909	17.77	9950	-43.72	20240516	4755	17.77	20240909	9950	-43.72	20240516	4755	17.77	20240909	0.00	N	025620	500	22 억		0	N	N	2	N	00	N
10	20240927	160357	57	100.00	KOSPI		화학	N	N	N	N		N	5700	280	2	5.17	136701800	24345	199.45	5420	5800	5420	7040	3800	5420	5617.52	0.00	0	96	5693	5556	5473	5336	5253	5515	5295	22	1620	500	3360	10	1	4484846	256	-3.66	0.64	12	0.54	-1556.00	8935.00	9950	20240516	-42.71	4755	20240909	19.87	9950	-42.71	20240516	4755	19.87	20240909	9950	-42.71	20240516	4755	19.87	20240909	0.00	N	025620	500	22 억		0	N	N	2	N	00	N
11	20240927	150401	57	100.00	KOSPI		화학	N	N	N	N		N	5650	230	2	4.24	131858570	23493	192.47	5420	5800	5420	7040	3800	5420	5615.12	0.00	0	44	5693	5556	5473	5336	5253	5515	5295	22	1620	500	3360	10	1	4484846	253	-3.63	0.63	12	0.52	-1556.00	8935.00	9950	20240516	-43.22	4755	20240909	18.82	9950	-43.22	20240516	4755	18.82	20240909	9950	-43.22	20240516	4755	18.82	20240909	0.00	N	025620	500	22 억		0	N	N	2	N	00	N
12	20240927	140402	57	100.00	KOSPI		화학	N	N	N	N		N	5640	220	2	4.06	119362840	21290	174.42	5420	5800	5420	7040	3800	5420	5609.13	0.00	0	278	5693	5556	5473	5336	5253	5515	5295	22	1620	500	3360	10	1	4484846	253	-3.62	0.63	12	0.47	-1556.00	8935.00	9950	20240516	-43.32	4755	20240909	18.61	9950	-43.32	20240516	4755	18.61	20240909	9950	-43.32	20240516	4755	18.61	20240909	0.00	N	025620	500	22 억		0	N	N	2	N	00	N
13	20240927	130400	57	100.00	KOSPI		화학	N	N	N	N		N	5600	180	2	3.32	115575630	20615	168.89	5420	5800	5420	7040	3800	5420	5609.08	0.00	0	414	5693	5556	5473	5336	5253	5515	5295	22	1620	500	3360	10	1	4484846	251	-3.60	0.63	12	0.46	-1556.00	8935.00	9950	20240516	-43.72	4755	20240909	17.77	9950	-43.72	20240516	4755	17.77	20240909	9950	-43.72	20240516	4755	17.77	20240909	0.00	N	025620	500	22 억		0	N	N	2	N	00	N
14	20240927	120358	57	100.00	KOSPI		화학	N	N	N	N		N	5600	180	2	3.32	109774540	19579	160.40	5420	5800	5420	7040	3800	5420	5609.60	0.00	0	460	5693	5556	5473	5336	5253	5515	5295	22	1620	500	3360	10	1	4484846	251	-3.60	0.63	12	0.44	-1556.00	8935.00	9950	20240516	-43.72	4755	20240909	17.77	9950	-43.72	20240516	4755	17.77	20240909	9950	-43.72	20240516	4755	17.77	20240909	0.00	N	025620	500	22 억		0	N	N	2	N	00	N
15	20240927	110400	57	100.00	KOSPI		화학	N	N	N	N		N	5600	180	2	3.32	108737670	19393	158.88	5420	5800	5420	7040	3800	5420	5609.94	0.00	0	447	5693	5556	5473	5336	5253	5515	5295	22	1620	500	3360	10	1	4484846	251	-3.60	0.63	12	0.43	-1556.00	8935.00	9950	20240516	-43.72	4755	20240909	17.77	9950	-43.72	20240516	4755	17.77	20240909	9950	-43.72	20240516	4755	17.77	20240909	0.00	N	025620	500	22 억		0	N	N	2	N	00	N
16	20240927	100400	57	100.00	KOSPI		화학	N	N	N	N		N	5620	200	2	3.69	63401400	11367	93.13	5420	5700	5420	7040	3800	5420	5581.86	0.00	0	-560	5693	5556	5473	5336	5253	5515	5295	22	1620	500	3360	10	1	4484846	252	-3.61	0.63	12	0.25	-1556.00	8935.00	9950	20240516	-43.52	4755	20240909	18.19	9950	-43.52	20240516	4755	18.19	20240909	9950	-43.52	20240516	4755	18.19	20240909	0.00	N	025620	500	22 억		0	N	N	2	N	00	N
17	20240927	090359	57	100.00	KOSPI		화학	N	N	N	N		N	5420	0	3	0.00	2579920	476	3.90	5420	5420	5420	7040	3800	5420	5420.00	0.00	0	-40	5693	5556	5473	5336	5253	5515	5295	22	1620	500	3360	10	1	4484846	243	-3.48	0.61	12	0.01	-1556.00	8935.00	9950	20240516	-45.53	4755	20240909	13.99	9950	-45.53	20240516	4755	13.99	20240909	9950	-45.53	20240516	4755	13.99	20240909	0.00	N	025620	500	22 억		0	N	N	2	N	00	N
18	20240926	160354	57	100.00	KOSPI		화학	N	N	N	N		N	5420	-150	5	-2.69	66618060	12206	47.82	5610	5610	5390	7240	3900	5570	5457.81	0.00	0	-400	5863	5716	5503	5356	5143	5790	5430	22	1670	500	3450	10	1	4484846	243	-3.48	0.61	12	0.27	-1556.00	8935.00	9950	20240516	-45.53	4755	20240909	13.99	9950	-45.53	20240516	4755	13.99	20240909	9950	-45.53	20240516	4755	13.99	20240909	0.00	N	025620	500	22 억		0	N	N	2	N	00	N
19	20240926	150354	57	100.00	KOSPI		화학	N	N	N	N		N	5470	-100	5	-1.80	62873730	11518	45.12	5610	5610	5390	7240	3900	5570	5458.74	0.00	0	-389	5863	5716	5503	5356	5143	5790	5430	22	1670	500	3450	10	1	4484846	245	-3.52	0.61	12	0.26	-1556.00	8935.00	9950	20240516	-45.03	4755	20240909	15.04	9950	-45.03	20240516	4755	15.04	20240909	9950	-45.03	20240516	4755	15.04	20240909	0.00	N	025620	500	22 억		0	N	N	2	N	00	N
20	20240926	140357	57	100.00	KOSPI		화학	N	N	N	N		N	5450	-120	5	-2.15	51668380	9458	37.05	5610	5610	5390	7240	3900	5570	5462.93	0.00	0	-509	5863	5716	5503	5356	5143	5790	5430	22	1670	500	3450	10	1	4484846	244	-3.50	0.61	12	0.21	-1556.00	8935.00	9950	20240516	-45.23	4755	20240909	14.62	9950	-45.23	20240516	4755	14.62	20240909	9950	-45.23	20240516	4755	14.62	20240909	0.00	N	025620	500	22 억		0	N	N	2	N	00	N
21	20240926	130359	57	100.00	KOSPI		화학	N	N	N	N		N	5420	-150	5	-2.69	44641750	8165	31.99	5610	5610	5390	7240	3900	5570	5467.45	0.00	0	-751	5863	5716	5503	5356	5143	5790	5430	22	1670	500	3450	10	1	4484846	243	-3.48	0.61	12	0.18	-1556.00	8935.00	9950	20240516	-45.53	4755	20240909	13.99	9950	-45.53	20240516	4755	13.99	20240909	9950	-45.53	20240516	4755	13.99	20240909	0.00	N	025620	500	22 억		0	N	N	2	N	00	N
22	20240926	120359	57	100.00	KOSPI		화학	N	N	N	N		N	5430	-140	5	-2.51	32928870	5998	23.50	5610	5610	5420	7240	3900	5570	5489.97	0.00	0	-727	5863	5716	5503	5356	5143	5790	5430	22	1670	500	3450	10	1	4484846	244	-3.49	0.61	12	0.13	-1556.00	8935.00	9950	20240516	-45.43	4755	20240909	14.20	9950	-45.43	20240516	4755	14.20	20240909	9950	-45.43	20240516	4755	14.20	20240909	0.00	N	025620	500	22 억		0	N	N	2	N	00	N
23	20240926	110359	57	100.00	KOSPI		화학	N	N	N	N		N	5470	-100	5	-1.80	25611490	4654	18.23	5610	5610	5420	7240	3900	5570	5503.11	0.00	0	-660	5863	5716	5503	5356	5143	5790	5430	22	1670	500	3450	10	1	4484846	245	-3.52	0.61	12	0.10	-1556.00	8935.00	9950	20240516	-45.03	4755	20240909	15.04	9950	-45.03	20240516	4755	15.04	20240909	9950	-45.03	20240516	4755	15.04	20240909	0.00	N	025620	500	22 억		0	N	N	2	N	00	N
24	20240926	100400	57	100.00	KOSPI		화학	N	N	N	N		N	5440	-130	5	-2.33	16048020	2896	11.35	5610	5610	5430	7240	3900	5570	5541.44	0.00	0	-519	5863	5716	5503	5356	5143	5790	5430	22	1670	500	3450	10	1	4484846	244	-3.50	0.61	12	0.06	-1556.00	8935.00	9950	20240516	-45.33	4755	20240909	14.41	9950	-45.33	20240516	4755	14.41	20240909	9950	-45.33	20240516	4755	14.41	20240909	0.00	N	025620	500	22 억		0	N	N	2	N	00	N
25	20240926	090355	57	100.00	KOSPI		화학	N	N	N	N		N	5520	-50	5	-0.90	8320090	1492	5.85	5610	5610	5520	7240	3900	5570	5576.47	0.00	0	-352	5863	5716	5503	5356	5143	5790	5430	22	1670	500	3450	10	1	4484846	248	-3.55	0.62	12	0.03	-1556.00	8935.00	9950	20240516	-44.52	4755	20240909	16.09	9950	-44.52	20240516	4755	16.09	20240909	9950	-44.52	20240516	4755	16.09	20240909	0.00	N	025620	500	22 억		0	N	N	2	N	00	N
26	20240925	160354	57	100.00	KOSPI		화학	N	N	N	N		N	5570	250	2	4.70	138727740	25333	366.03	5300	5650	5290	6910	3730	5320	5476.92	0.00	0	1012	5373	5346	5323	5296	5273	5335	5285	22	1590	500	3290	10	1	4484846	250	-3.58	0.62	12	0.56	-1556.00	8935.00	9950	20240516	-44.02	4755	20240909	17.14	9950	-44.02	20240516	4755	17.14	20240909	9950	-44.02	20240516	4755	17.14	20240909	0.00	N	025620	500	22 억		0	N	N	2	N	00	N
27	20240925	150357	57	100.00	KOSPI		화학	N	N	N	N		N	5470	150	2	2.82	131023620	23949	346.03	5300	5650	5290	6910	3730	5320	5471.79	0.00	0	1079	5373	5346	5323	5296	5273	5335	5285	22	1590	500	3290	10	1	4484846	245	-3.52	0.61	12	0.53	-1556.00	8935.00	9950	20240516	-45.03	4755	20240909	15.04	9950	-45.03	20240516	4755	15.04	20240909	9950	-45.03	20240516	4755	15.04	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
28	20240925	140358	57	100.00	KOSPI		화학	N	N	N	N		N	5470	150	2	2.82	115793230	21157	305.69	5300	5650	5290	6910	3730	5320	5474.01	0.00	0	931	5373	5346	5323	5296	5273	5335	5285	22	1590	500	3290	10	1	4484846	245	-3.52	0.61	12	0.47	-1556.00	8935.00	9950	20240516	-45.03	4755	20240909	15.04	9950	-45.03	20240516	4755	15.04	20240909	9950	-45.03	20240516	4755	15.04	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
29	20240925	130357	57	100.00	KOSPI		화학	N	N	N	N		N	5420	100	2	1.88	49899210	9276	134.03	5300	5450	5290	6910	3730	5320	5380.25	0.00	0	1032	5373	5346	5323	5296	5273	5335	5285	22	1590	500	3290	10	1	4484846	243	-3.48	0.61	12	0.21	-1556.00	8935.00	9950	20240516	-45.53	4755	20240909	13.99	9950	-45.53	20240516	4755	13.99	20240909	9950	-45.53	20240516	4755	13.99	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
30	20240925	120357	57	100.00	KOSPI		화학	N	N	N	N		N	5360	40	2	0.75	33328550	6198	89.55	5300	5450	5290	6910	3730	5320	5378.56	0.00	0	448	5373	5346	5323	5296	5273	5335	5285	22	1590	500	3290	10	1	4484846	240	-3.44	0.60	12	0.14	-1556.00	8935.00	9950	20240516	-46.13	4755	20240909	12.72	9950	-46.13	20240516	4755	12.72	20240909	9950	-46.13	20240516	4755	12.72	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
31	20240925	110355	57	100.00	KOSPI		화학	N	N	N	N		N	5380	60	2	1.13	29816710	5544	80.10	5300	5450	5290	6910	3730	5320	5379.62	0.00	0	442	5373	5346	5323	5296	5273	5335	5285	22	1590	500	3290	10	1	4484846	241	-3.46	0.60	12	0.12	-1556.00	8935.00	9950	20240516	-45.93	4755	20240909	13.14	9950	-45.93	20240516	4755	13.14	20240909	9950	-45.93	20240516	4755	13.14	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
32	20240925	100357	57	100.00	KOSPI		화학	N	N	N	N		N	5420	100	2	1.88	24967720	4645	67.11	5300	5450	5290	6910	3730	5320	5376.81	0.00	0	290	5373	5346	5323	5296	5273	5335	5285	22	1590	500	3290	10	1	4484846	243	-3.48	0.61	12	0.10	-1556.00	8935.00	9950	20240516	-45.53	4755	20240909	13.99	9950	-45.53	20240516	4755	13.99	20240909	9950	-45.53	20240516	4755	13.99	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
33	20240925	090356	57	100.00	KOSPI		화학	N	N	N	N		N	5300	-20	5	-0.38	1884160	355	5.13	5300	5300	5300	6910	3730	5320	5300.00	0.00	0	-38	5373	5346	5323	5296	5273	5335	5285	22	1590	500	3290	10	1	4484846	238	-3.41	0.59	12	0.01	-1556.00	8935.00	9950	20240516	-46.73	4755	20240909	11.46	9950	-46.73	20240516	4755	11.46	20240909	9950	-46.73	20240516	4755	11.46	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
34	20240924	160354	57	100.00	KOSPI		화학	N	N	N	N		N	5320	20	2	0.38	36320490	6837	71.06	5350	5350	5300	6890	3710	5300	5312.34	0.00	0	310	5686	5492	5396	5202	5106	5445	5155	22	1590	500	3280	10	1	4484846	239	-3.42	0.60	12	0.15	-1556.00	8935.00	9950	20240516	-46.53	4755	20240909	11.88	9950	-46.53	20240516	4755	11.88	20240909	9950	-46.53	20240516	4755	11.88	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
35	20240924	150353	57	100.00	KOSPI		화학	N	N	N	N		N	5320	20	2	0.38	34745880	6541	67.99	5350	5350	5300	6890	3710	5300	5312.01	0.00	0	392	5686	5492	5396	5202	5106	5445	5155	22	1590	500	3280	10	1	4484846	239	-3.42	0.60	12	0.15	-1556.00	8935.00	9950	20240516	-46.53	4755	20240909	11.88	9950	-46.53	20240516	4755	11.88	20240909	9950	-46.53	20240516	4755	11.88	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
36	20240924	140354	57	100.00	KOSPI		화학	N	N	N	N		N	5300	0	3	0.00	25992440	4890	50.83	5350	5350	5300	6890	3710	5300	5315.43	0.00	0	314	5686	5492	5396	5202	5106	5445	5155	22	1590	500	3280	10	1	4484846	238	-3.41	0.59	12	0.11	-1556.00	8935.00	9950	20240516	-46.73	4755	20240909	11.46	9950	-46.73	20240516	4755	11.46	20240909	9950	-46.73	20240516	4755	11.46	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
37	20240924	130354	57	100.00	KOSPI		화학	N	N	N	N		N	5320	20	2	0.38	21355440	4016	41.74	5350	5350	5300	6890	3710	5300	5317.59	0.00	0	297	5686	5492	5396	5202	5106	5445	5155	22	1590	500	3280	10	1	4484846	239	-3.42	0.60	12	0.09	-1556.00	8935.00	9950	20240516	-46.53	4755	20240909	11.88	9950	-46.53	20240516	4755	11.88	20240909	9950	-46.53	20240516	4755	11.88	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
38	20240924	120354	57	100.00	KOSPI		화학	N	N	N	N		N	5320	20	2	0.38	19785590	3720	38.67	5350	5350	5300	6890	3710	5300	5318.71	0.00	0	297	5686	5492	5396	5202	5106	5445	5155	22	1590	500	3280	10	1	4484846	239	-3.42	0.60	12	0.08	-1556.00	8935.00	9950	20240516	-46.53	4755	20240909	11.88	9950	-46.53	20240516	4755	11.88	20240909	9950	-46.53	20240516	4755	11.88	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
39	20240924	110356	57	100.00	KOSPI		화학	N	N	N	N		N	5320	20	2	0.38	19689830	3702	38.48	5350	5350	5300	6890	3710	5300	5318.70	0.00	0	297	5686	5492	5396	5202	5106	5445	5155	22	1590	500	3280	10	1	4484846	239	-3.42	0.60	12	0.08	-1556.00	8935.00	9950	20240516	-46.53	4755	20240909	11.88	9950	-46.53	20240516	4755	11.88	20240909	9950	-46.53	20240516	4755	11.88	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
40	20240924	100354	57	100.00	KOSPI		화학	N	N	N	N		N	5310	10	2	0.19	12324190	2313	24.04	5350	5350	5310	6890	3710	5300	5328.23	0.00	0	204	5686	5492	5396	5202	5106	5445	5155	22	1590	500	3280	10	1	4484846	238	-3.41	0.59	12	0.05	-1556.00	8935.00	9950	20240516	-46.63	4755	20240909	11.67	9950	-46.63	20240516	4755	11.67	20240909	9950	-46.63	20240516	4755	11.67	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
41	20240924	090353	57	100.00	KOSPI		화학	N	N	N	N		N	5350	50	2	0.94	4766850	891	9.26	5350	5350	5350	6890	3710	5300	5350.00	0.00	0	50	5686	5492	5396	5202	5106	5445	5155	22	1590	500	3280	10	1	4484846	240	-3.44	0.60	12	0.02	-1556.00	8935.00	9950	20240516	-46.23	4755	20240909	12.51	9950	-46.23	20240516	4755	12.51	20240909	9950	-46.23	20240516	4755	12.51	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
42	20240923	160353	57	100.00	KOSPI		화학	N	N	N	N		N	5300	0	3	0.00	51862840	9621	110.73	5300	5590	5300	6890	3710	5300	5390.59	0.00	0	-642	5366	5332	5306	5272	5246	5330	5270	22	1590	500	3280	10	1	4484846	238	-3.41	0.59	12	0.21	-1556.00	8935.00	9950	20240516	-46.73	4755	20240909	11.46	9950	-46.73	20240516	4755	11.46	20240909	9950	-46.73	20240516	4755	11.46	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
43	20240923	150354	57	100.00	KOSPI		화학	N	N	N	N		N	5330	30	2	0.57	46460570	8603	99.01	5300	5590	5300	6890	3710	5300	5400.51	0.00	0	-482	5366	5332	5306	5272	5246	5330	5270	22	1590	500	3280	10	1	4484846	239	-3.43	0.60	12	0.19	-1556.00	8935.00	9950	20240516	-46.43	4755	20240909	12.09	9950	-46.43	20240516	4755	12.09	20240909	9950	-46.43	20240516	4755	12.09	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
44	20240923	140356	57	100.00	KOSPI		화학	N	N	N	N		N	5330	30	2	0.57	38819930	7165	82.46	5300	5590	5300	6890	3710	5300	5417.99	0.00	0	-482	5366	5332	5306	5272	5246	5330	5270	22	1590	500	3280	10	1	4484846	239	-3.43	0.60	12	0.16	-1556.00	8935.00	9950	20240516	-46.43	4755	20240909	12.09	9950	-46.43	20240516	4755	12.09	20240909	9950	-46.43	20240516	4755	12.09	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
45	20240923	130354	57	100.00	KOSPI		화학	N	N	N	N		N	5330	30	2	0.57	37986100	7009	80.67	5300	5590	5300	6890	3710	5300	5419.62	0.00	0	-484	5366	5332	5306	5272	5246	5330	5270	22	1590	500	3280	10	1	4484846	239	-3.43	0.60	12	0.16	-1556.00	8935.00	9950	20240516	-46.43	4755	20240909	12.09	9950	-46.43	20240516	4755	12.09	20240909	9950	-46.43	20240516	4755	12.09	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
46	20240923	120353	57	100.00	KOSPI		화학	N	N	N	N		N	5340	40	2	0.75	37239100	6869	79.05	5300	5590	5300	6890	3710	5300	5421.33	0.00	0	-599	5366	5332	5306	5272	5246	5330	5270	22	1590	500	3280	10	1	4484846	239	-3.43	0.60	12	0.15	-1556.00	8935.00	9950	20240516	-46.33	4755	20240909	12.30	9950	-46.33	20240516	4755	12.30	20240909	9950	-46.33	20240516	4755	12.30	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
47	20240923	110355	57	100.00	KOSPI		화학	N	N	N	N		N	5390	90	2	1.70	35951230	6628	76.28	5300	5590	5300	6890	3710	5300	5424.14	0.00	0	-640	5366	5332	5306	5272	5246	5330	5270	22	1590	500	3280	10	1	4484846	242	-3.46	0.60	12	0.15	-1556.00	8935.00	9950	20240516	-45.83	4755	20240909	13.35	9950	-45.83	20240516	4755	13.35	20240909	9950	-45.83	20240516	4755	13.35	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
48	20240923	100353	57	100.00	KOSPI		화학	N	N	N	N		N	5450	150	2	2.83	32932600	6070	69.86	5300	5590	5300	6890	3710	5300	5425.47	0.00	0	-867	5366	5332	5306	5272	5246	5330	5270	22	1590	500	3280	10	1	4484846	244	-3.50	0.61	12	0.14	-1556.00	8935.00	9950	20240516	-45.23	4755	20240909	14.62	9950	-45.23	20240516	4755	14.62	20240909	9950	-45.23	20240516	4755	14.62	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
49	20240923	090352	57	100.00	KOSPI		화학	N	N	N	N		N	5340	40	2	0.75	2329880	439	5.05	5300	5340	5300	6890	3710	5300	5307.24	0.00	0	-67	5366	5332	5306	5272	5246	5330	5270	22	1590	500	3280	10	1	4484846	239	-3.43	0.60	12	0.01	-1556.00	8935.00	9950	20240516	-46.33	4755	20240909	12.30	9950	-46.33	20240516	4755	12.30	20240909	9950	-46.33	20240516	4755	12.30	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
50	20240913	160337	57	100.00	KOSPI		화학	N	N	N	N		N	5290	0	3	0.00	47955170	9050	76.88	5280	5390	5240	6870	3710	5290	5299.05	0.00	0	-105	5423	5356	5243	5176	5063	5390	5210	22	1580	500	3270	10	1	4484846	237	-3.40	0.59	12	0.20	-1556.00	8935.00	9950	20240516	-46.83	4755	20240909	11.25	9950	-46.83	20240516	4755	11.25	20240909	9950	-46.83	20240516	4755	11.25	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
51	20240913	150340	57	100.00	KOSPI		화학	N	N	N	N		N	5320	30	2	0.57	46796270	8831	75.02	5280	5390	5240	6870	3710	5290	5299.09	0.00	0	-87	5423	5356	5243	5176	5063	5390	5210	22	1580	500	3270	10	1	4484846	239	-3.42	0.60	12	0.20	-1556.00	8935.00	9950	20240516	-46.53	4755	20240909	11.88	9950	-46.53	20240516	4755	11.88	20240909	9950	-46.53	20240516	4755	11.88	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
52	20240913	140341	57	100.00	KOSPI		화학	N	N	N	N		N	5260	-30	5	-0.57	40802600	7697	65.39	5280	5390	5240	6870	3710	5290	5301.10	0.00	0	-855	5423	5356	5243	5176	5063	5390	5210	22	1580	500	3270	10	1	4484846	236	-3.38	0.59	12	0.17	-1556.00	8935.00	9950	20240516	-47.14	4755	20240909	10.62	9950	-47.14	20240516	4755	10.62	20240909	9950	-47.14	20240516	4755	10.62	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
53	20240913	130338	57	100.00	KOSPI		화학	N	N	N	N		N	5290	0	3	0.00	33947400	6394	54.32	5280	5390	5240	6870	3710	5290	5309.26	0.00	0	-761	5423	5356	5243	5176	5063	5390	5210	22	1580	500	3270	10	1	4484846	237	-3.40	0.59	12	0.14	-1556.00	8935.00	9950	20240516	-46.83	4755	20240909	11.25	9950	-46.83	20240516	4755	11.25	20240909	9950	-46.83	20240516	4755	11.25	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
54	20240913	120339	57	100.00	KOSPI		화학	N	N	N	N		N	5280	-10	5	-0.19	33038200	6222	52.86	5280	5390	5240	6870	3710	5290	5309.90	0.00	0	-755	5423	5356	5243	5176	5063	5390	5210	22	1580	500	3270	10	1	4484846	237	-3.39	0.59	12	0.14	-1556.00	8935.00	9950	20240516	-46.93	4755	20240909	11.04	9950	-46.93	20240516	4755	11.04	20240909	9950	-46.93	20240516	4755	11.04	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
55	20240913	110340	57	100.00	KOSPI		화학	N	N	N	N		N	5290	0	3	0.00	30137630	5673	48.19	5280	5390	5240	6870	3710	5290	5312.47	0.00	0	-744	5423	5356	5243	5176	5063	5390	5210	22	1580	500	3270	10	1	4484846	237	-3.40	0.59	12	0.13	-1556.00	8935.00	9950	20240516	-46.83	4755	20240909	11.25	9950	-46.83	20240516	4755	11.25	20240909	9950	-46.83	20240516	4755	11.25	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
56	20240913	100339	57	100.00	KOSPI		화학	N	N	N	N		N	5370	80	2	1.51	19717380	3706	31.48	5280	5390	5240	6870	3710	5290	5320.39	0.00	0	-310	5423	5356	5243	5176	5063	5390	5210	22	1580	500	3270	10	1	4484846	241	-3.45	0.60	12	0.08	-1556.00	8935.00	9950	20240516	-46.03	4755	20240909	12.93	9950	-46.03	20240516	4755	12.93	20240909	9950	-46.03	20240516	4755	12.93	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
57	20240913	090341	57	100.00	KOSPI		화학	N	N	N	N		N	5290	0	3	0.00	2882870	547	4.65	5280	5290	5240	6870	3710	5290	5270.33	0.00	0	-66	5423	5356	5243	5176	5063	5390	5210	22	1580	500	3270	10	1	4484846	237	-3.40	0.59	12	0.01	-1556.00	8935.00	9950	20240516	-46.83	4755	20240909	11.25	9950	-46.83	20240516	4755	11.25	20240909	9950	-46.83	20240516	4755	11.25	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
58	20240912	160338	57	100.00	KOSPI		화학	N	N	N	N		N	5290	140	2	2.72	61312680	11771	55.05	5210	5310	5130	6690	3610	5150	5208.14	0.00	0	3263	5616	5382	5266	5032	4916	5325	4975	22	1540	500	3190	10	1	4484846	237	-3.40	0.59	12	0.26	-1556.00	8935.00	9950	20240516	-46.83	4755	20240909	11.25	9950	-46.83	20240516	4755	11.25	20240909	9950	-46.83	20240516	4755	11.25	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
59	20240912	150338	57	100.00	KOSPI		화학	N	N	N	N		N	5270	120	2	2.33	52906420	10179	47.60	5210	5310	5130	6690	3610	5150	5197.60	0.00	0	3717	5616	5382	5266	5032	4916	5325	4975	22	1540	500	3190	10	1	4484846	236	-3.39	0.59	12	0.23	-1556.00	8935.00	9950	20240516	-47.04	4755	20240909	10.83	9950	-47.04	20240516	4755	10.83	20240909	9950	-47.04	20240516	4755	10.83	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
60	20240912	140339	57	100.00	KOSPI		화학	N	N	N	N		N	5250	100	2	1.94	50662890	9753	45.61	5210	5310	5130	6690	3610	5150	5194.60	0.00	0	3710	5616	5382	5266	5032	4916	5325	4975	22	1540	500	3190	10	1	4484846	235	-3.37	0.59	12	0.22	-1556.00	8935.00	9950	20240516	-47.24	4755	20240909	10.41	9950	-47.24	20240516	4755	10.41	20240909	9950	-47.24	20240516	4755	10.41	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
61	20240912	130338	57	100.00	KOSPI		화학	N	N	N	N		N	5240	90	2	1.75	48456280	9333	43.64	5210	5310	5130	6690	3610	5150	5191.93	0.00	0	3793	5616	5382	5266	5032	4916	5325	4975	22	1540	500	3190	10	1	4484846	235	-3.37	0.59	12	0.21	-1556.00	8935.00	9950	20240516	-47.34	4755	20240909	10.20	9950	-47.34	20240516	4755	10.20	20240909	9950	-47.34	20240516	4755	10.20	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
62	20240912	120336	57	100.00	KOSPI		화학	N	N	N	N		N	5220	70	2	1.36	45370840	8743	40.89	5210	5310	5130	6690	3610	5150	5189.39	0.00	0	3834	5616	5382	5266	5032	4916	5325	4975	22	1540	500	3190	10	1	4484846	234	-3.35	0.58	12	0.19	-1556.00	8935.00	9950	20240516	-47.54	4755	20240909	9.78	9950	-47.54	20240516	4755	9.78	20240909	9950	-47.54	20240516	4755	9.78	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
63	20240912	110337	57	100.00	KOSPI		화학	N	N	N	N		N	5210	60	2	1.17	45083100	8688	40.63	5210	5310	5130	6690	3610	5150	5189.12	0.00	0	3873	5616	5382	5266	5032	4916	5325	4975	22	1540	500	3190	10	1	4484846	234	-3.35	0.58	12	0.19	-1556.00	8935.00	9950	20240516	-47.64	4755	20240909	9.57	9950	-47.64	20240516	4755	9.57	20240909	9950	-47.64	20240516	4755	9.57	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
64	20240912	100338	57	100.00	KOSPI		화학	N	N	N	N		N	5210	60	2	1.17	40878460	7881	36.85	5210	5310	5130	6690	3610	5150	5186.96	0.00	0	3621	5616	5382	5266	5032	4916	5325	4975	22	1540	500	3190	10	1	4484846	234	-3.35	0.58	12	0.18	-1556.00	8935.00	9950	20240516	-47.64	4755	20240909	9.57	9950	-47.64	20240516	4755	9.57	20240909	9950	-47.64	20240516	4755	9.57	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
65	20240912	090338	57	100.00	KOSPI		화학	N	N	N	N		N	5130	-20	5	-0.39	1510860	294	1.37	5210	5210	5130	6690	3610	5150	5138.98	0.00	0	72	5616	5382	5266	5032	4916	5325	4975	22	1540	500	3190	10	1	4484846	230	-3.30	0.57	12	0.01	-1556.00	8935.00	9950	20240516	-48.44	4755	20240909	7.89	9950	-48.44	20240516	4755	7.89	20240909	9950	-48.44	20240516	4755	7.89	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
66	20240911	160333	57	100.00	KOSPI		화학	N	N	N	N		N	5150	-210	5	-3.92	112230660	21334	8.99	5500	5500	5150	6960	3760	5360	5260.87	0.00	0	2014	6773	6066	5513	4806	4253	6420	5160	22	1600	500	3320	10	1	4484846	231	-3.31	0.58	12	0.48	-1556.00	8935.00	9950	20240516	-48.24	4755	20240909	8.31	9950	-48.24	20240516	4755	8.31	20240909	9950	-48.24	20240516	4755	8.31	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
67	20240911	150334	57	100.00	KOSPI		화학	N	N	N	N		N	5240	-120	5	-2.24	101269790	19216	8.09	5500	5500	5170	6960	3760	5360	5270.07	0.00	0	2152	6773	6066	5513	4806	4253	6420	5160	22	1600	500	3320	10	1	4484846	235	-3.37	0.59	12	0.43	-1556.00	8935.00	9950	20240516	-47.34	4755	20240909	10.20	9950	-47.34	20240516	4755	10.20	20240909	9950	-47.34	20240516	4755	10.20	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
68	20240911	140334	57	100.00	KOSPI		화학	N	N	N	N		N	5210	-150	5	-2.80	75700370	14284	6.02	5500	5500	5210	6960	3760	5360	5299.66	0.00	0	2543	6773	6066	5513	4806	4253	6420	5160	22	1600	500	3320	10	1	4484846	234	-3.35	0.58	12	0.32	-1556.00	8935.00	9950	20240516	-47.64	4755	20240909	9.57	9950	-47.64	20240516	4755	9.57	20240909	9950	-47.64	20240516	4755	9.57	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
69	20240911	130332	57	100.00	KOSPI		화학	N	N	N	N		N	5240	-120	5	-2.24	70134420	13221	5.57	5500	5500	5240	6960	3760	5360	5304.77	0.00	0	3143	6773	6066	5513	4806	4253	6420	5160	22	1600	500	3320	10	1	4484846	235	-3.37	0.59	12	0.29	-1556.00	8935.00	9950	20240516	-47.34	4755	20240909	10.20	9950	-47.34	20240516	4755	10.20	20240909	9950	-47.34	20240516	4755	10.20	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
70	20240911	120337	57	100.00	KOSPI		화학	N	N	N	N		N	5260	-100	5	-1.87	67891780	12794	5.39	5500	5500	5240	6960	3760	5360	5306.53	0.00	0	3394	6773	6066	5513	4806	4253	6420	5160	22	1600	500	3320	10	1	4484846	236	-3.38	0.59	12	0.29	-1556.00	8935.00	9950	20240516	-47.14	4755	20240909	10.62	9950	-47.14	20240516	4755	10.62	20240909	9950	-47.14	20240516	4755	10.62	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
71	20240911	110331	57	100.00	KOSPI		화학	N	N	N	N		N	5250	-110	5	-2.05	54270700	10200	4.30	5500	5500	5240	6960	3760	5360	5320.65	0.00	0	3599	6773	6066	5513	4806	4253	6420	5160	22	1600	500	3320	10	1	4484846	235	-3.37	0.59	12	0.23	-1556.00	8935.00	9950	20240516	-47.24	4755	20240909	10.41	9950	-47.24	20240516	4755	10.41	20240909	9950	-47.24	20240516	4755	10.41	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
72	20240911	100332	57	100.00	KOSPI		화학	N	N	N	N		N	5300	-60	5	-1.12	48963940	9190	3.87	5500	5500	5240	6960	3760	5360	5327.96	0.00	0	3651	6773	6066	5513	4806	4253	6420	5160	22	1600	500	3320	10	1	4484846	238	-3.41	0.59	12	0.20	-1556.00	8935.00	9950	20240516	-46.73	4755	20240909	11.46	9950	-46.73	20240516	4755	11.46	20240909	9950	-46.73	20240516	4755	11.46	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
73	20240911	090335	57	100.00	KOSPI		화학	N	N	N	N		N	5250	-110	5	-2.05	21048720	3905	1.64	5500	5500	5250	6960	3760	5360	5390.20	0.00	0	1455	6773	6066	5513	4806	4253	6420	5160	22	1600	500	3320	10	1	4484846	235	-3.37	0.59	12	0.09	-1556.00	8935.00	9950	20240516	-47.24	4755	20240909	10.41	9950	-47.24	20240516	4755	10.41	20240909	9950	-47.24	20240516	4755	10.41	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
74	20240910	160333	57	100.00	KOSPI		화학	N	N	N	N		N	5360	340	2	6.77	1346945315	237376	3729.40	4980	6220	4960	6520	3520	5020	5674.98	0.00	0	-2970	5196	5107	4931	4842	4666	5152	4887	22	1500	500	3110	10	1	4484846	240	-3.44	0.60	12	5.29	-1556.00	8935.00	9950	20240516	-46.13	4755	20240909	12.72	9950	-46.13	20240516	4755	12.72	20240909	9950	-46.13	20240516	4755	12.72	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
75	20240910	150335	57	100.00	KOSPI		화학	N	N	N	N		N	5260	240	2	4.78	1327819345	233789	3673.04	4980	6220	4960	6520	3520	5020	5679.56	0.00	0	-3733	5196	5107	4931	4842	4666	5152	4887	22	1500	500	3110	10	1	4484846	236	-3.38	0.59	12	5.21	-1556.00	8935.00	9950	20240516	-47.14	4755	20240909	10.62	9950	-47.14	20240516	4755	10.62	20240909	9950	-47.14	20240516	4755	10.62	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
76	20240910	140333	57	100.00	KOSPI		화학	N	N	N	N		N	5310	290	2	5.78	1269648995	222843	3501.07	4980	6220	4960	6520	3520	5020	5697.50	0.00	0	-4758	5196	5107	4931	4842	4666	5152	4887	22	1500	500	3110	10	1	4484846	238	-3.41	0.59	12	4.97	-1556.00	8935.00	9950	20240516	-46.63	4755	20240909	11.67	9950	-46.63	20240516	4755	11.67	20240909	9950	-46.63	20240516	4755	11.67	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
77	20240910	130333	57	100.00	KOSPI		화학	N	N	N	N		N	5450	430	2	8.57	1234774355	216398	3399.81	4980	6220	4960	6520	3520	5020	5706.03	0.00	0	-7233	5196	5107	4931	4842	4666	5152	4887	22	1500	500	3110	10	1	4484846	244	-3.50	0.61	12	4.83	-1556.00	8935.00	9950	20240516	-45.23	4755	20240909	14.62	9950	-45.23	20240516	4755	14.62	20240909	9950	-45.23	20240516	4755	14.62	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
78	20240910	120332	57	100.00	KOSPI		화학	N	N	N	N		N	5480	460	2	9.16	1171722585	204759	3216.95	4980	6220	4960	6520	3520	5020	5722.45	0.00	0	-10606	5196	5107	4931	4842	4666	5152	4887	22	1500	500	3110	10	1	4484846	246	-3.52	0.61	12	4.57	-1556.00	8935.00	9950	20240516	-44.92	4755	20240909	15.25	9950	-44.92	20240516	4755	15.25	20240909	9950	-44.92	20240516	4755	15.25	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
79	20240910	110331	57	100.00	KOSPI		화학	N	N	N	N		N	5730	710	2	14.14	722301135	123654	1942.72	4980	6220	4960	6520	3520	5020	5841.31	0.00	0	-10821	5196	5107	4931	4842	4666	5152	4887	22	1500	500	3110	10	1	4484846	257	-3.68	0.64	12	2.76	-1556.00	8935.00	9950	20240516	-42.41	4755	20240909	20.50	9950	-42.41	20240516	4755	20.50	20240909	9950	-42.41	20240516	4755	20.50	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
80	20240910	100333	57	100.00	KOSPI		화학	N	N	N	N		N	5160	140	2	2.79	18878485	3738	58.73	4980	5210	4960	6520	3520	5020	5050.42	0.00	0	961	5196	5107	4931	4842	4666	5152	4887	22	1500	500	3110	10	1	4484846	231	-3.32	0.58	12	0.08	-1556.00	8935.00	9950	20240516	-48.14	4755	20240909	8.52	9950	-48.14	20240516	4755	8.52	20240909	9950	-48.14	20240516	4755	8.52	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
81	20240910	090331	57	100.00	KOSPI		화학	N	N	N	N		N	4980	-40	5	-0.80	3376400	678	10.65	4980	4980	4960	6520	3520	5020	4979.94	0.00	0	184	5196	5107	4931	4842	4666	5152	4887	22	1500	500	3110	5	1	4484846	223	-3.20	0.56	12	0.02	-1556.00	8935.00	9950	20240516	-49.95	4755	20240909	4.73	9950	-49.95	20240516	4755	4.73	20240909	9950	-49.95	20240516	4755	4.73	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
82	20240909	160327	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	5020	-50	5	-0.99	31347460	6365	55.74	4810	5020	4755	6590	3550	5070	4924.97	0.00	0	119	5213	5141	5048	4976	4883	5095	4930	22	1520	500	3140	10	1	4484846	225	-3.23	0.56	12	0.14	-1556.00	8935.00	9950	20240516	-49.55	4755	20240909	5.57	9950	-49.55	20240516	4755	5.57	20240909	9950	-49.55	20240516	4755	5.57	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
83	20240909	150329	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	4980	-90	5	-1.78	29806070	6057	53.04	4810	4990	4755	6590	3550	5070	4920.93	0.00	0	127	5213	5141	5048	4976	4883	5095	4930	22	1520	500	3140	5	1	4484846	223	-3.20	0.56	12	0.14	-1556.00	8935.00	9950	20240516	-49.95	4755	20240909	4.73	9950	-49.95	20240516	4755	4.73	20240909	9950	-49.95	20240516	4755	4.73	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
84	20240909	140330	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	4965	-105	5	-2.07	27274195	5548	48.59	4810	4990	4755	6590	3550	5070	4916.04	0.00	0	122	5213	5141	5048	4976	4883	5095	4930	22	1520	500	3140	5	1	4484846	223	-3.19	0.56	12	0.12	-1556.00	8935.00	9950	20240516	-50.10	4755	20240909	4.42	9950	-50.10	20240516	4755	4.42	20240909	9950	-50.10	20240516	4755	4.42	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
85	20240909	130328	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	4910	-160	5	-3.16	23885225	4864	42.60	4810	4990	4755	6590	3550	5070	4910.61	0.00	0	2	5213	5141	5048	4976	4883	5095	4930	22	1520	500	3140	5	1	4484846	220	-3.16	0.55	12	0.11	-1556.00	8935.00	9950	20240516	-50.65	4755	20240909	3.26	9950	-50.65	20240516	4755	3.26	20240909	9950	-50.65	20240516	4755	3.26	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
86	20240909	120327	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	4940	-130	5	-2.56	22477715	4578	40.09	4810	4990	4755	6590	3550	5070	4909.94	0.00	0	-32	5213	5141	5048	4976	4883	5095	4930	22	1520	500	3140	5	1	4484846	222	-3.17	0.55	12	0.10	-1556.00	8935.00	9950	20240516	-50.35	4755	20240909	3.89	9950	-50.35	20240516	4755	3.89	20240909	9950	-50.35	20240516	4755	3.89	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
87	20240909	110327	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	4960	-110	5	-2.17	14892690	3026	26.50	4810	4990	4755	6590	3550	5070	4921.58	0.00	0	15	5213	5141	5048	4976	4883	5095	4930	22	1520	500	3140	5	1	4484846	222	-3.19	0.56	12	0.07	-1556.00	8935.00	9950	20240516	-50.15	4755	20240909	4.31	9950	-50.15	20240516	4755	4.31	20240909	9950	-50.15	20240516	4755	4.31	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
88	20240909	100330	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	4970	-100	5	-1.97	7858510	1604	14.05	4810	4990	4755	6590	3550	5070	4899.32	0.00	0	89	5213	5141	5048	4976	4883	5095	4930	22	1520	500	3140	5	1	4484846	223	-3.19	0.56	12	0.04	-1556.00	8935.00	9950	20240516	-50.05	4755	20240909	4.52	9950	-50.05	20240516	4755	4.52	20240909	9950	-50.05	20240516	4755	4.52	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
89	20240909	090326	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	4990	-80	5	-1.58	2094375	436	3.82	4810	4990	4755	6590	3550	5070	4803.61	0.00	0	2	5213	5141	5048	4976	4883	5095	4930	22	1520	500	3140	5	1	4484846	224	-3.21	0.56	12	0.01	-1556.00	8935.00	9950	20240516	-49.85	4755	20240909	4.94	9950	-49.85	20240516	4755	4.94	20240909	9950	-49.85	20240516	4755	4.94	20240909	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
90	20240906	160325	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	5070	-50	5	-0.98	57281950	11419	109.31	5120	5120	4955	6650	3590	5120	5016.35	0.00	0	-269	5260	5190	5140	5070	5020	5225	5105	22	1530	500	3170	10	1	4484846	227	-3.26	0.57	12	0.25	-1556.00	8935.00	9950	20240516	-49.05	4955	20240906	2.32	9950	-49.05	20240516	4955	2.32	20240906	9950	-49.05	20240516	4955	2.32	20240906	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
91	20240906	150329	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	5070	-50	5	-0.98	56156440	11197	107.19	5120	5120	4955	6650	3590	5120	5015.31	0.00	0	-136	5260	5190	5140	5070	5020	5225	5105	22	1530	500	3170	10	1	4484846	227	-3.26	0.57	12	0.25	-1556.00	8935.00	9950	20240516	-49.05	4955	20240906	2.32	9950	-49.05	20240516	4955	2.32	20240906	9950	-49.05	20240516	4955	2.32	20240906	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
92	20240906	140330	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	5060	-60	5	-1.17	54578390	10885	104.20	5120	5120	4955	6650	3590	5120	5014.09	0.00	0	-103	5260	5190	5140	5070	5020	5225	5105	22	1530	500	3170	10	1	4484846	227	-3.25	0.57	12	0.24	-1556.00	8935.00	9950	20240516	-49.15	4955	20240906	2.12	9950	-49.15	20240516	4955	2.12	20240906	9950	-49.15	20240516	4955	2.12	20240906	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
93	20240906	130326	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	4960	-160	5	-3.12	51683970	10306	98.66	5120	5120	4955	6650	3590	5120	5014.94	0.00	0	-401	5260	5190	5140	5070	5020	5225	5105	22	1530	500	3170	5	1	4484846	222	-3.19	0.56	12	0.23	-1556.00	8935.00	9950	20240516	-50.15	4955	20240906	0.10	9950	-50.15	20240516	4955	0.10	20240906	9950	-50.15	20240516	4955	0.10	20240906	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
94	20240906	120329	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	4990	-130	5	-2.54	46273395	9217	88.23	5120	5120	4955	6650	3590	5120	5020.44	0.00	0	-395	5260	5190	5140	5070	5020	5225	5105	22	1530	500	3170	5	1	4484846	224	-3.21	0.56	12	0.21	-1556.00	8935.00	9950	20240516	-49.85	4955	20240906	0.71	9950	-49.85	20240516	4955	0.71	20240906	9950	-49.85	20240516	4955	0.71	20240906	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
95	20240906	110330	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	4965	-155	5	-3.03	37062925	7362	70.48	5120	5120	4965	6650	3590	5120	5034.36	0.00	0	-270	5260	5190	5140	5070	5020	5225	5105	22	1530	500	3170	5	1	4484846	223	-3.19	0.56	12	0.16	-1556.00	8935.00	9950	20240516	-50.10	4965	20240906	0.00	9950	-50.10	20240516	4965	0.00	20240906	9950	-50.10	20240516	4965	0.00	20240906	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
96	20240906	100326	57	100.00	KOSPI		화학	N	N	N	N		N	5070	-50	5	-0.98	19929010	3927	37.59	5120	5120	5040	6650	3590	5120	5074.87	0.00	0	-285	5260	5190	5140	5070	5020	5225	5105	22	1530	500	3170	10	1	4484846	227	-3.26	0.57	12	0.09	-1556.00	8935.00	9950	20240516	-49.05	4995	20240805	1.50	9950	-49.05	20240516	4995	1.50	20240805	9950	-49.05	20240516	4995	1.50	20240805	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
97	20240906	090329	57	100.00	KOSPI		화학	N	N	N	N		N	5110	-10	5	-0.20	1781710	348	3.33	5120	5120	5110	6650	3590	5120	5119.86	0.00	0	-52	5260	5190	5140	5070	5020	5225	5105	22	1530	500	3170	10	1	4484846	229	-3.28	0.57	12	0.01	-1556.00	8935.00	9950	20240516	-48.64	4995	20240805	2.30	9950	-48.64	20240516	4995	2.30	20240805	9950	-48.64	20240516	4995	2.30	20240805	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
98	20240905	160322	57	100.00	KOSPI		화학	N	N	N	N		N	5120	-20	5	-0.39	53831310	10446	110.48	5090	5210	5090	6680	3600	5140	5153.29	0.00	0	1765	5326	5232	5186	5092	5046	5210	5070	22	1540	500	3180	10	1	4484846	230	-3.29	0.57	12	0.23	-1556.00	8935.00	9950	20240516	-48.54	4995	20240805	2.50	9950	-48.54	20240516	4995	2.50	20240805	9950	-48.54	20240516	4995	2.50	20240805	0.00	N	025620	500	22 억		0	N	N	2	N	00	N
99	20240905	150328	57	100.00	KOSPI		화학	N	N	N	N		N	5150	10	2	0.19	51737550	10039	106.18	5090	5210	5090	6680	3600	5140	5153.66	0.00	0	1857	5326	5232	5186	5092	5046	5210	5070	22	1540	500	3180	10	1	4484846	231	-3.31	0.58	12	0.22	-1556.00	8935.00	9950	20240516	-48.24	4995	20240805	3.10	9950	-48.24	20240516	4995	3.10	20240805	9950	-48.24	20240516	4995	3.10	20240805	0.00	N	025620	500	22 억		0	N	N	2	N	00	N
100	20240905	140327	57	100.00	KOSPI		화학	N	N	N	N		N	5120	-20	5	-0.39	48106510	9330	98.68	5090	5210	5090	6680	3600	5140	5156.11	0.00	0	2129	5326	5232	5186	5092	5046	5210	5070	22	1540	500	3180	10	1	4484846	230	-3.29	0.57	12	0.21	-1556.00	8935.00	9950	20240516	-48.54	4995	20240805	2.50	9950	-48.54	20240516	4995	2.50	20240805	9950	-48.54	20240516	4995	2.50	20240805	0.00	N	025620	500	22 억		0	N	N	2	N	00	N
101	20240905	130328	57	100.00	KOSPI		화학	N	N	N	N		N	5150	10	2	0.19	35499750	6868	72.64	5090	5210	5090	6680	3600	5140	5168.86	0.00	0	2197	5326	5232	5186	5092	5046	5210	5070	22	1540	500	3180	10	1	4484846	231	-3.31	0.58	12	0.15	-1556.00	8935.00	9950	20240516	-48.24	4995	20240805	3.10	9950	-48.24	20240516	4995	3.10	20240805	9950	-48.24	20240516	4995	3.10	20240805	0.00	N	025620	500	22 억		0	N	N	2	N	00	N
102	20240905	120324	57	100.00	KOSPI		화학	N	N	N	N		N	5150	10	2	0.19	29660840	5733	60.63	5090	5210	5090	6680	3600	5140	5173.70	0.00	0	2216	5326	5232	5186	5092	5046	5210	5070	22	1540	500	3180	10	1	4484846	231	-3.31	0.58	12	0.13	-1556.00	8935.00	9950	20240516	-48.24	4995	20240805	3.10	9950	-48.24	20240516	4995	3.10	20240805	9950	-48.24	20240516	4995	3.10	20240805	0.00	N	025620	500	22 억		0	N	N	2	N	00	N
103	20240905	110325	57	100.00	KOSPI		화학	N	N	N	N		N	5200	60	2	1.17	22886160	4418	46.73	5090	5210	5090	6680	3600	5140	5180.21	0.00	0	2212	5326	5232	5186	5092	5046	5210	5070	22	1540	500	3180	10	1	4484846	233	-3.34	0.58	12	0.10	-1556.00	8935.00	9950	20240516	-47.74	4995	20240805	4.10	9950	-47.74	20240516	4995	4.10	20240805	9950	-47.74	20240516	4995	4.10	20240805	0.00	N	025620	500	22 억		0	N	N	2	N	00	N
104	20240905	100325	57	100.00	KOSPI		화학	N	N	N	N		N	5200	60	2	1.17	19406280	3749	39.65	5090	5200	5090	6680	3600	5140	5176.39	0.00	0	2089	5326	5232	5186	5092	5046	5210	5070	22	1540	500	3180	10	1	4484846	233	-3.34	0.58	12	0.08	-1556.00	8935.00	9950	20240516	-47.74	4995	20240805	4.10	9950	-47.74	20240516	4995	4.10	20240805	9950	-47.74	20240516	4995	4.10	20240805	0.00	N	025620	500	22 억		0	N	N	2	N	00	N
105	20240905	090327	57	100.00	KOSPI		화학	N	N	N	N		N	5180	40	2	0.78	2115680	412	4.36	5090	5190	5090	6680	3600	5140	5135.15	0.00	0	73	5326	5232	5186	5092	5046	5210	5070	22	1540	500	3180	10	1	4484846	232	-3.33	0.58	12	0.01	-1556.00	8935.00	9950	20240516	-47.94	4995	20240805	3.70	9950	-47.94	20240516	4995	3.70	20240805	9950	-47.94	20240516	4995	3.70	20240805	0.00	N	025620	500	22 억		0	N	N	2	N	00	N
106	20240904	160320	57	100.00	KOSPI		화학	N	N	N	N		N	5140	-230	5	-4.28	48725430	9371	166.95	5280	5280	5140	6980	3760	5370	5199.60	0.00	0	-1034	5570	5470	5400	5300	5230	5520	5350	22	1610	500	3320	10	1	4484846	231	-3.30	0.58	12	0.21	-1556.00	8935.00	9950	20240516	-48.34	4995	20240805	2.90	9950	-48.34	20240516	4995	2.90	20240805	9950	-48.34	20240516	4995	2.90	20240805	0.00	N	025620	500	22 억		0	N	N	2	N	00	N
107	20240904	150324	57	100.00	KOSPI		화학	N	N	N	N		N	5170	-200	5	-3.72	45763020	8796	156.71	5280	5280	5140	6980	3760	5370	5202.71	0.00	0	-740	5570	5470	5400	5300	5230	5520	5350	22	1610	500	3320	10	1	4484846	232	-3.32	0.58	12	0.20	-1556.00	8935.00	9950	20240516	-48.04	4995	20240805	3.50	9950	-48.04	20240516	4995	3.50	20240805	9950	-48.04	20240516	4995	3.50	20240805	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
108	20240904	140325	57	100.00	KOSPI		화학	N	N	N	N		N	5180	-190	5	-3.54	39075280	7500	133.62	5280	5280	5160	6980	3760	5370	5210.04	0.00	0	-266	5570	5470	5400	5300	5230	5520	5350	22	1610	500	3320	10	1	4484846	232	-3.33	0.58	12	0.17	-1556.00	8935.00	9950	20240516	-47.94	4995	20240805	3.70	9950	-47.94	20240516	4995	3.70	20240805	9950	-47.94	20240516	4995	3.70	20240805	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
109	20240904	130324	57	100.00	KOSPI		화학	N	N	N	N		N	5160	-210	5	-3.91	39013090	7488	133.40	5280	5280	5160	6980	3760	5370	5210.08	0.00	0	-261	5570	5470	5400	5300	5230	5520	5350	22	1610	500	3320	10	1	4484846	231	-3.32	0.58	12	0.17	-1556.00	8935.00	9950	20240516	-48.14	4995	20240805	3.30	9950	-48.14	20240516	4995	3.30	20240805	9950	-48.14	20240516	4995	3.30	20240805	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
110	20240904	120322	57	100.00	KOSPI		화학	N	N	N	N		N	5210	-160	5	-2.98	31895470	6114	108.93	5280	5280	5190	6980	3760	5370	5216.79	0.00	0	-215	5570	5470	5400	5300	5230	5520	5350	22	1610	500	3320	10	1	4484846	234	-3.35	0.58	12	0.14	-1556.00	8935.00	9950	20240516	-47.64	4995	20240805	4.30	9950	-47.64	20240516	4995	4.30	20240805	9950	-47.64	20240516	4995	4.30	20240805	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
111	20240904	110323	57	100.00	KOSPI		화학	N	N	N	N		N	5220	-150	5	-2.79	25386670	4861	86.60	5280	5280	5190	6980	3760	5370	5222.52	0.00	0	-198	5570	5470	5400	5300	5230	5520	5350	22	1610	500	3320	10	1	4484846	234	-3.35	0.58	12	0.11	-1556.00	8935.00	9950	20240516	-47.54	4995	20240805	4.50	9950	-47.54	20240516	4995	4.50	20240805	9950	-47.54	20240516	4995	4.50	20240805	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
112	20240904	100324	57	100.00	KOSPI		화학	N	N	N	N		N	5230	-140	5	-2.61	18992280	3632	64.71	5280	5280	5190	6980	3760	5370	5229.15	0.00	0	-168	5570	5470	5400	5300	5230	5520	5350	22	1610	500	3320	10	1	4484846	235	-3.36	0.59	12	0.08	-1556.00	8935.00	9950	20240516	-47.44	4995	20240805	4.70	9950	-47.44	20240516	4995	4.70	20240805	9950	-47.44	20240516	4995	4.70	20240805	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
113	20240904	090322	57	100.00	KOSPI		화학	N	N	N	N		N	5250	-120	5	-2.23	4506590	857	15.27	5280	5280	5200	6980	3760	5370	5258.56	0.00	0	47	5570	5470	5400	5300	5230	5520	5350	22	1610	500	3320	10	1	4484846	235	-3.37	0.59	12	0.02	-1556.00	8935.00	9950	20240516	-47.24	4995	20240805	5.11	9950	-47.24	20240516	4995	5.11	20240805	9950	-47.24	20240516	4995	5.11	20240805	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
114	20240903	160319	57	100.00	KOSPI		화학	N	N	N	N		N	5370	-40	5	-0.74	30119840	5610	47.30	5330	5500	5330	7030	3790	5410	5368.96	0.00	0	-216	5723	5566	5443	5286	5163	5645	5365	22	1620	500	3350	10	1	4484846	241	-3.45	0.60	12	0.13	-1556.00	8935.00	9950	20240516	-46.03	4995	20240805	7.51	9950	-46.03	20240516	4995	7.51	20240805	9950	-46.03	20240516	4995	7.51	20240805	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
115	20240903	150320	57	100.00	KOSPI		화학	N	N	N	N		N	5370	-40	5	-0.74	28573650	5322	44.87	5330	5500	5330	7030	3790	5410	5368.97	0.00	0	-132	5723	5566	5443	5286	5163	5645	5365	22	1620	500	3350	10	1	4484846	241	-3.45	0.60	12	0.12	-1556.00	8935.00	9950	20240516	-46.03	4995	20240805	7.51	9950	-46.03	20240516	4995	7.51	20240805	9950	-46.03	20240516	4995	7.51	20240805	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
116	20240903	140321	57	100.00	KOSPI		화학	N	N	N	N		N	5370	-40	5	-0.74	28503820	5309	44.76	5330	5500	5330	7030	3790	5410	5368.96	0.00	0	-120	5723	5566	5443	5286	5163	5645	5365	22	1620	500	3350	10	1	4484846	241	-3.45	0.60	12	0.12	-1556.00	8935.00	9950	20240516	-46.03	4995	20240805	7.51	9950	-46.03	20240516	4995	7.51	20240805	9950	-46.03	20240516	4995	7.51	20240805	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
117	20240903	130321	57	100.00	KOSPI		화학	N	N	N	N		N	5400	-10	5	-0.18	26339920	4907	41.37	5330	5500	5330	7030	3790	5410	5367.83	0.00	0	-70	5723	5566	5443	5286	5163	5645	5365	22	1620	500	3350	10	1	4484846	242	-3.47	0.60	12	0.11	-1556.00	8935.00	9950	20240516	-45.73	4995	20240805	8.11	9950	-45.73	20240516	4995	8.11	20240805	9950	-45.73	20240516	4995	8.11	20240805	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
118	20240903	120318	57	100.00	KOSPI		화학	N	N	N	N		N	5400	-10	5	-0.18	22044480	4110	34.65	5330	5500	5330	7030	3790	5410	5363.62	0.00	0	48	5723	5566	5443	5286	5163	5645	5365	22	1620	500	3350	10	1	4484846	242	-3.47	0.60	12	0.09	-1556.00	8935.00	9950	20240516	-45.73	4995	20240805	8.11	9950	-45.73	20240516	4995	8.11	20240805	9950	-45.73	20240516	4995	8.11	20240805	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
119	20240903	110316	57	100.00	KOSPI		화학	N	N	N	N		N	5430	20	2	0.37	20093900	3749	31.61	5330	5500	5330	7030	3790	5410	5359.80	0.00	0	48	5723	5566	5443	5286	5163	5645	5365	22	1620	500	3350	10	1	4484846	244	-3.49	0.61	12	0.08	-1556.00	8935.00	9950	20240516	-45.43	4995	20240805	8.71	9950	-45.43	20240516	4995	8.71	20240805	9950	-45.43	20240516	4995	8.71	20240805	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
120	20240903	100318	57	100.00	KOSPI		화학	N	N	N	N		N	5420	10	2	0.18	16265500	3043	25.66	5330	5420	5330	7030	3790	5410	5345.22	0.00	0	50	5723	5566	5443	5286	5163	5645	5365	22	1620	500	3350	10	1	4484846	243	-3.48	0.61	12	0.07	-1556.00	8935.00	9950	20240516	-45.53	4995	20240805	8.51	9950	-45.53	20240516	4995	8.51	20240805	9950	-45.53	20240516	4995	8.51	20240805	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
121	20240903	090318	57	100.00	KOSPI		화학	N	N	N	N		N	5400	-10	5	-0.18	12450950	2336	19.70	5330	5400	5330	7030	3790	5410	5330.03	0.00	0	300	5723	5566	5443	5286	5163	5645	5365	22	1620	500	3350	10	1	4484846	242	-3.47	0.60	12	0.05	-1556.00	8935.00	9950	20240516	-45.73	4995	20240805	8.11	9950	-45.73	20240516	4995	8.11	20240805	9950	-45.73	20240516	4995	8.11	20240805	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
122	20240902	160315	57	100.00	KOSPI		화학	N	N	N	N		N	5410	90	2	1.69	64005750	11858	223.57	5370	5600	5320	6910	3730	5320	5397.66	0.00	0	-263	5453	5386	5333	5266	5213	5360	5240	22	1590	500	3290	10	1	4484846	243	-3.48	0.61	12	0.26	-1556.00	8935.00	9950	20240516	-45.63	4995	20240805	8.31	9950	-45.63	20240516	4995	8.31	20240805	9950	-45.63	20240516	4995	8.31	20240805	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
123	20240902	150319	57	100.00	KOSPI		화학	N	N	N	N		N	5400	80	2	1.50	58987940	10930	206.07	5370	5600	5320	6910	3730	5320	5396.88	0.00	0	-187	5453	5386	5333	5266	5213	5360	5240	22	1590	500	3290	10	1	4484846	242	-3.47	0.60	12	0.24	-1556.00	8935.00	9950	20240516	-45.73	4995	20240805	8.11	9950	-45.73	20240516	4995	8.11	20240805	9950	-45.73	20240516	4995	8.11	20240805	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
124	20240902	140319	57	100.00	KOSPI		화학	N	N	N	N		N	5360	40	2	0.75	50875700	9420	177.60	5370	5600	5320	6910	3730	5320	5400.82	0.00	0	-43	5453	5386	5333	5266	5213	5360	5240	22	1590	500	3290	10	1	4484846	240	-3.44	0.60	12	0.21	-1556.00	8935.00	9950	20240516	-46.13	4995	20240805	7.31	9950	-46.13	20240516	4995	7.31	20240805	9950	-46.13	20240516	4995	7.31	20240805	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
125	20240902	130318	57	100.00	KOSPI		화학	N	N	N	N		N	5390	70	2	1.32	31681130	5833	109.97	5370	5600	5370	6910	3730	5320	5431.36	0.00	0	-232	5453	5386	5333	5266	5213	5360	5240	22	1590	500	3290	10	1	4484846	242	-3.46	0.60	12	0.13	-1556.00	8935.00	9950	20240516	-45.83	4995	20240805	7.91	9950	-45.83	20240516	4995	7.91	20240805	9950	-45.83	20240516	4995	7.91	20240805	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
126	20240902	120319	57	100.00	KOSPI		화학	N	N	N	N		N	5420	100	2	1.88	28557890	5254	99.06	5370	5600	5370	6910	3730	5320	5435.46	0.00	0	-232	5453	5386	5333	5266	5213	5360	5240	22	1590	500	3290	10	1	4484846	243	-3.48	0.61	12	0.12	-1556.00	8935.00	9950	20240516	-45.53	4995	20240805	8.51	9950	-45.53	20240516	4995	8.51	20240805	9950	-45.53	20240516	4995	8.51	20240805	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
127	20240902	110317	57	100.00	KOSPI		화학	N	N	N	N		N	5420	100	2	1.88	28552470	5253	99.04	5370	5600	5370	6910	3730	5320	5435.46	0.00	0	-232	5453	5386	5333	5266	5213	5360	5240	22	1590	500	3290	10	1	4484846	243	-3.48	0.61	12	0.12	-1556.00	8935.00	9950	20240516	-45.53	4995	20240805	8.51	9950	-45.53	20240516	4995	8.51	20240805	9950	-45.53	20240516	4995	8.51	20240805	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
128	20240902	100316	57	100.00	KOSPI		화학	N	N	N	N		N	5410	90	2	1.69	17034650	3128	58.97	5370	5600	5370	6910	3730	5320	5445.86	0.00	0	-216	5453	5386	5333	5266	5213	5360	5240	22	1590	500	3290	10	1	4484846	243	-3.48	0.61	12	0.07	-1556.00	8935.00	9950	20240516	-45.63	4995	20240805	8.31	9950	-45.63	20240516	4995	8.31	20240805	9950	-45.63	20240516	4995	8.31	20240805	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
129	20240902	090314	57	100.00	KOSPI		화학	N	N	N	N		N	5420	100	2	1.88	1681280	312	5.88	5370	5420	5370	6910	3730	5320	5388.72	0.00	0	83	5453	5386	5333	5266	5213	5360	5240	22	1590	500	3290	10	1	4484846	243	-3.48	0.61	12	0.01	-1556.00	8935.00	9950	20240516	-45.53	4995	20240805	8.51	9950	-45.53	20240516	4995	8.51	20240805	9950	-45.53	20240516	4995	8.51	20240805	0.00	N	025620	500	22 억		0	N	N	1	N	00	N