KissMeData/214420/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	161000	57	100.00	KOSPI		화학	N	N	N	N		N	10140	230	2	2.32	4588197430	455314	60.05	10100	10330	9790	12880	6940	9910	10076.64	1.95	0	3874	10683	10296	10083	9696	9483	10490	9890	48	2970	200	7130	10	1	24054799	2439	65.84	2.50	12	1.89	154.00	4049.00	17190	20240614	-41.01	4020	20231020	152.24	17190	-41.01	20240614	4115	146.42	20240104	17190	-41.01	20240614	4020	152.24	20231020	1.24	N	214420	200	48 억		469464	N	N	1870	N	00	N
3	20240930	151013	57	100.00	KOSPI		화학	N	N	N	N		N	10230	320	2	3.23	4281119580	425157	56.07	10100	10330	9790	12880	6940	9910	10069.57	1.95	0	5609	10683	10296	10083	9696	9483	10490	9890	48	2970	200	7130	10	1	24054799	2461	66.43	2.53	12	1.77	154.00	4049.00	17190	20240614	-40.49	4020	20231020	154.48	17190	-40.49	20240614	4115	148.60	20240104	17190	-40.49	20240614	4020	154.48	20231020	1.24	N	214420	200	48 억		469464	N	N	4173	N	00	N
4	20240930	141013	57	100.00	KOSPI		화학	N	N	N	N		N	10060	150	2	1.51	3372728880	335896	44.30	10100	10200	9790	12880	6940	9910	10041.07	1.95	0	-6416	10683	10296	10083	9696	9483	10490	9890	48	2970	200	7130	10	1	24054799	2420	65.32	2.48	12	1.40	154.00	4049.00	17190	20240614	-41.48	4020	20231020	150.25	17190	-41.48	20240614	4115	144.47	20240104	17190	-41.48	20240614	4020	150.25	20231020	1.24	N	214420	200	48 억		469464	N	N	4173	N	00	N
5	20240930	131007	57	100.00	KOSPI		화학	N	N	N	N		N	10110	200	2	2.02	2967795630	295751	39.01	10100	10200	9790	12880	6940	9910	10034.86	1.95	0	-11602	10683	10296	10083	9696	9483	10490	9890	48	2970	200	7130	10	1	24054799	2432	65.65	2.50	12	1.23	154.00	4049.00	17190	20240614	-41.19	4020	20231020	151.49	17190	-41.19	20240614	4115	145.69	20240104	17190	-41.19	20240614	4020	151.49	20231020	1.24	N	214420	200	48 억		469464	N	N	4173	N	00	N
6	20240930	121004	57	100.00	KOSPI		화학	N	N	N	N		N	9990	80	2	0.81	2635392570	262716	34.65	10100	10200	9790	12880	6940	9910	10031.42	1.95	0	-21270	10683	10296	10083	9696	9483	10490	9890	48	2970	200	7130	10	1	24054799	2403	64.87	2.47	12	1.09	154.00	4049.00	17190	20240614	-41.88	4020	20231020	148.51	17190	-41.88	20240614	4115	142.77	20240104	17190	-41.88	20240614	4020	148.51	20231020	1.24	N	214420	200	48 억		469464	N	N	4173	N	00	N
7	20240930	111002	57	100.00	KOSPI		화학	N	N	N	N		N	9830	-80	5	-0.81	2371191360	235980	31.12	10100	10200	9830	12880	6940	9910	10048.38	1.95	0	-23891	10683	10296	10083	9696	9483	10490	9890	48	2970	200	7130	10	1	24054799	2365	63.83	2.43	12	0.98	154.00	4049.00	17190	20240614	-42.82	4020	20231020	144.53	17190	-42.82	20240614	4115	138.88	20240104	17190	-42.82	20240614	4020	144.53	20231020	1.24	N	214420	200	48 억		469464	N	N	4173	N	00	N
8	20240930	101000	57	100.00	KOSPI		화학	N	N	N	N		N	9950	40	2	0.40	1890955450	187515	24.73	10100	10200	9950	12880	6940	9910	10084.47	1.95	0	-23603	10683	10296	10083	9696	9483	10490	9890	48	2970	200	7130	10	1	24054799	2393	64.61	2.46	12	0.78	154.00	4049.00	17190	20240614	-42.12	4020	20231020	147.51	17190	-42.12	20240614	4115	141.80	20240104	17190	-42.12	20240614	4020	147.51	20231020	1.24	N	214420	200	48 억		469464	N	N	4173	N	00	N
9	20240930	090920	57	100.00	KOSPI		화학	N	N	N	N		N	10080	170	2	1.72	651563090	64473	8.50	10100	10190	10010	12880	6940	9910	10106.56	1.95	0	-527	10683	10296	10083	9696	9483	10490	9890	48	2970	200	7130	10	1	24054799	2425	65.45	2.49	12	0.27	154.00	4049.00	17190	20240614	-41.36	4020	20231020	150.75	17190	-41.36	20240614	4115	144.96	20240104	17190	-41.36	20240614	4020	150.75	20231020	1.24	N	214420	200	48 억		469464	N	N	4173	N	00	N
10	20240927	161009	57	100.00	KOSPI		화학	N	N	N	N		N	9910	160	2	1.64	7609171990	752483	237.34	9870	10470	9870	12670	6830	9750	10112.56	2.20	0	-49182	10383	10066	9843	9526	9303	9955	9415	48	2920	200	7020	10	1	24054799	2384	64.35	2.45	12	3.13	154.00	4049.00	17190	20240614	-42.35	4020	20231020	146.52	17190	-42.35	20240614	4115	140.83	20240104	17190	-42.35	20240614	4020	146.52	20231020	1.35	N	214420	200	48 억		529707	N	N	4173	N	00	N
11	20240927	151011	57	100.00	KOSPI		화학	N	N	N	N		N	10000	250	2	2.56	7416276580	733073	231.22	9870	10470	9870	12670	6830	9750	10116.70	2.20	0	-50902	10383	10066	9843	9526	9303	9955	9415	48	2920	200	7020	10	1	24054799	2405	64.94	2.47	12	3.05	154.00	4049.00	17190	20240614	-41.83	4020	20231020	148.76	17190	-41.83	20240614	4115	143.01	20240104	17190	-41.83	20240614	4020	148.76	20231020	1.35	N	214420	200	48 억		529707	N	N	4068	N	00	N
12	20240927	141019	57	100.00	KOSPI		화학	N	N	N	N		N	9990	240	2	2.46	6925285860	683738	215.66	9870	10470	9870	12670	6830	9750	10128.57	2.20	0	-36256	10383	10066	9843	9526	9303	9955	9415	48	2920	200	7020	10	1	24054799	2403	64.87	2.47	12	2.84	154.00	4049.00	17190	20240614	-41.88	4020	20231020	148.51	17190	-41.88	20240614	4115	142.77	20240104	17190	-41.88	20240614	4020	148.51	20231020	1.35	N	214420	200	48 억		529707	N	N	4068	N	00	N
13	20240927	131012	57	100.00	KOSPI		화학	N	N	N	N		N	10010	260	2	2.67	6659812180	657164	207.28	9870	10470	9870	12670	6830	9750	10134.17	2.20	0	-30094	10383	10066	9843	9526	9303	9955	9415	48	2920	200	7020	10	1	24054799	2408	65.00	2.47	12	2.73	154.00	4049.00	17190	20240614	-41.77	4020	20231020	149.00	17190	-41.77	20240614	4115	143.26	20240104	17190	-41.77	20240614	4020	149.00	20231020	1.35	N	214420	200	48 억		529707	N	N	4068	N	00	N
14	20240927	121006	57	100.00	KOSPI		화학	N	N	N	N		N	10000	250	2	2.56	6500946210	641315	202.28	9870	10470	9870	12670	6830	9750	10136.90	2.20	0	-32023	10383	10066	9843	9526	9303	9955	9415	48	2920	200	7020	10	1	24054799	2405	64.94	2.47	12	2.67	154.00	4049.00	17190	20240614	-41.83	4020	20231020	148.76	17190	-41.83	20240614	4115	143.01	20240104	17190	-41.83	20240614	4020	148.76	20231020	1.35	N	214420	200	48 억		529707	N	N	4068	N	00	N
15	20240927	111009	57	100.00	KOSPI		화학	N	N	N	N		N	10050	300	2	3.08	6215652310	612809	193.29	9870	10470	9870	12670	6830	9750	10142.89	2.20	0	-29071	10383	10066	9843	9526	9303	9955	9415	48	2920	200	7020	10	1	24054799	2418	65.26	2.48	12	2.55	154.00	4049.00	17190	20240614	-41.54	4020	20231020	150.00	17190	-41.54	20240614	4115	144.23	20240104	17190	-41.54	20240614	4020	150.00	20231020	1.35	N	214420	200	48 억		529707	N	N	4068	N	00	N
16	20240927	101007	57	100.00	KOSPI		화학	N	N	N	N		N	10130	380	2	3.90	5506344940	542063	170.97	9870	10470	9870	12670	6830	9750	10158.13	2.20	0	-13768	10383	10066	9843	9526	9303	9955	9415	48	2920	200	7020	10	1	24054799	2437	65.78	2.50	12	2.25	154.00	4049.00	17190	20240614	-41.07	4020	20231020	151.99	17190	-41.07	20240614	4115	146.17	20240104	17190	-41.07	20240614	4020	151.99	20231020	1.35	N	214420	200	48 억		529707	N	N	4068	N	00	N
17	20240927	091009	57	100.00	KOSPI		화학	N	N	N	N		N	10370	620	2	6.36	2549338360	248864	78.49	9870	10470	9870	12670	6830	9750	10243.90	2.20	0	53867	10383	10066	9843	9526	9303	9955	9415	48	2920	200	7020	10	1	24054799	2494	67.34	2.56	12	1.03	154.00	4049.00	17190	20240614	-39.67	4020	20231020	157.96	17190	-39.67	20240614	4115	152.00	20240104	17190	-39.67	20240614	4020	157.96	20231020	1.35	N	214420	200	48 억		529707	N	N	4068	N	00	N
18	20240926	160951	57	100.00	KOSPI		화학	N	N	N	N		N	9750	-20	5	-0.20	3071677390	314776	42.80	9810	10160	9620	12700	6840	9770	9758.31	2.57	0	-90093	10490	10130	9870	9510	9250	10310	9690	48	2930	200	7030	10	1	24054799	2345	63.31	2.41	12	1.31	154.00	4049.00	17190	20240614	-43.28	4020	20231020	142.54	17190	-43.28	20240614	4115	136.94	20240104	17190	-43.28	20240614	4020	142.54	20231020	1.26	N	214420	200	48 억		619067	N	N	4068	N	00	N
19	20240926	150955	57	100.00	KOSPI		화학	N	N	N	N		N	9740	-30	5	-0.31	2936487920	300894	40.92	9810	10160	9620	12700	6840	9770	9759.21	2.57	0	-88757	10490	10130	9870	9510	9250	10310	9690	48	2930	200	7030	10	1	24054799	2343	63.25	2.41	12	1.25	154.00	4049.00	17190	20240614	-43.34	4020	20231020	142.29	17190	-43.34	20240614	4115	136.70	20240104	17190	-43.34	20240614	4020	142.29	20231020	1.26	N	214420	200	48 억		619067	N	N	839	N	00	N
20	20240926	141002	57	100.00	KOSPI		화학	N	N	N	N		N	9770	0	3	0.00	2633499980	269744	36.68	9810	10160	9620	12700	6840	9770	9762.96	2.57	0	-77991	10490	10130	9870	9510	9250	10310	9690	48	2930	200	7030	10	1	24054799	2350	63.44	2.41	12	1.12	154.00	4049.00	17190	20240614	-43.16	4020	20231020	143.03	17190	-43.16	20240614	4115	137.42	20240104	17190	-43.16	20240614	4020	143.03	20231020	1.26	N	214420	200	48 억		619067	N	N	839	N	00	N
21	20240926	131000	57	100.00	KOSPI		화학	N	N	N	N		N	9700	-70	5	-0.72	2359912880	241658	32.86	9810	10160	9620	12700	6840	9770	9765.51	2.57	0	-82194	10490	10130	9870	9510	9250	10310	9690	48	2930	200	7030	10	1	24054799	2333	62.99	2.40	12	1.00	154.00	4049.00	17190	20240614	-43.57	4020	20231020	141.29	17190	-43.57	20240614	4115	135.72	20240104	17190	-43.57	20240614	4020	141.29	20231020	1.26	N	214420	200	48 억		619067	N	N	839	N	00	N
22	20240926	121002	57	100.00	KOSPI		화학	N	N	N	N		N	9670	-100	5	-1.02	2084218950	213229	29.00	9810	10160	9620	12700	6840	9770	9774.56	2.57	0	-74781	10490	10130	9870	9510	9250	10310	9690	48	2930	200	7030	10	1	24054799	2326	62.79	2.39	12	0.89	154.00	4049.00	17190	20240614	-43.75	4020	20231020	140.55	17190	-43.75	20240614	4115	134.99	20240104	17190	-43.75	20240614	4020	140.55	20231020	1.26	N	214420	200	48 억		619067	N	N	839	N	00	N
23	20240926	111002	57	100.00	KOSPI		화학	N	N	N	N		N	9780	10	2	0.10	1656677900	169117	23.00	9810	10160	9620	12700	6840	9770	9796.05	2.57	0	-49193	10490	10130	9870	9510	9250	10310	9690	48	2930	200	7030	10	1	24054799	2353	63.51	2.42	12	0.70	154.00	4049.00	17190	20240614	-43.11	4020	20231020	143.28	17190	-43.11	20240614	4115	137.67	20240104	17190	-43.11	20240614	4020	143.28	20231020	1.26	N	214420	200	48 억		619067	N	N	839	N	00	N
24	20240926	101003	57	100.00	KOSPI		화학	N	N	N	N		N	9690	-80	5	-0.82	1200720400	122477	16.66	9810	10160	9620	12700	6840	9770	9803.64	2.57	0	-37812	10490	10130	9870	9510	9250	10310	9690	48	2930	200	7030	10	1	24054799	2331	62.92	2.39	12	0.51	154.00	4049.00	17190	20240614	-43.63	4020	20231020	141.04	17190	-43.63	20240614	4115	135.48	20240104	17190	-43.63	20240614	4020	141.04	20231020	1.26	N	214420	200	48 억		619067	N	N	839	N	00	N
25	20240926	091000	57	100.00	KOSPI		화학	N	N	N	N		N	9900	130	2	1.33	437462080	44181	6.01	9810	10160	9780	12700	6840	9770	9901.59	2.57	0	-14459	10490	10130	9870	9510	9250	10310	9690	48	2930	200	7030	10	1	24054799	2381	64.29	2.45	12	0.18	154.00	4049.00	17190	20240614	-42.41	4020	20231020	146.27	17190	-42.41	20240614	4115	140.58	20240104	17190	-42.41	20240614	4020	146.27	20231020	1.26	N	214420	200	48 억		619067	N	N	839	N	00	N
26	20240925	160950	57	100.00	KOSPI		화학	N	N	N	N		N	9770	160	2	1.66	7321584520	732347	216.69	9750	10230	9610	12490	6730	9610	9998.14	2.54	0	21418	9956	9782	9666	9492	9376	9725	9435	48	2880	200	6910	10	1	24054799	2350	63.44	2.41	12	3.04	154.00	4049.00	17190	20240614	-43.16	4020	20231020	143.03	17190	-43.16	20240614	4115	137.42	20240104	17190	-43.16	20240614	4020	143.03	20231020	1.21	N	214420	200	48 억		611760	N	N	839	N	00	N
27	20240925	150957	57	100.00	KOSPI		화학	N	N	N	N		N	9800	190	2	1.98	7031561000	702756	207.93	9750	10230	9610	12490	6730	9610	10005.69	2.54	0	17648	9956	9782	9666	9492	9376	9725	9435	48	2880	200	6910	10	1	24054799	2357	63.64	2.42	12	2.92	154.00	4049.00	17190	20240614	-42.99	4020	20231020	143.78	17190	-42.99	20240614	4115	138.15	20240104	17190	-42.99	20240614	4020	143.78	20231020	1.21	N	214420	200	48 억		611760	N	N	513	N	00	N
28	20240925	140958	57	100.00	KOSPI		화학	N	N	N	N		N	10080	470	2	4.89	5893809930	587983	173.97	9750	10230	9610	12490	6730	9610	10023.78	2.54	0	31294	9956	9782	9666	9492	9376	9725	9435	48	2880	200	6910	10	1	24054799	2425	65.45	2.49	12	2.44	154.00	4049.00	17190	20240614	-41.36	4020	20231020	150.75	17190	-41.36	20240614	4115	144.96	20240104	17190	-41.36	20240614	4020	150.75	20231020	1.21	N	214420	200	48 억		611760	N	N	513	N	00	N
29	20240925	130957	57	100.00	KOSPI		화학	N	N	N	N		N	10010	400	2	4.16	5332112100	532201	157.47	9750	10230	9610	12490	6730	9610	10018.98	2.54	0	12237	9956	9782	9666	9492	9376	9725	9435	48	2880	200	6910	10	1	24054799	2408	65.00	2.47	12	2.21	154.00	4049.00	17190	20240614	-41.77	4020	20231020	149.00	17190	-41.77	20240614	4115	143.26	20240104	17190	-41.77	20240614	4020	149.00	20231020	1.21	N	214420	200	48 억		611760	N	N	513	N	00	N
30	20240925	120959	57	100.00	KOSPI		화학	N	N	N	N		N	10000	390	2	4.06	4761449200	475416	140.67	9750	10230	9610	12490	6730	9610	10015.33	2.54	0	3156	9956	9782	9666	9492	9376	9725	9435	48	2880	200	6910	10	1	24054799	2405	64.94	2.47	12	1.98	154.00	4049.00	17190	20240614	-41.83	4020	20231020	148.76	17190	-41.83	20240614	4115	143.01	20240104	17190	-41.83	20240614	4020	148.76	20231020	1.21	N	214420	200	48 억		611760	N	N	513	N	00	N
31	20240925	110955	57	100.00	KOSPI		화학	N	N	N	N		N	10030	420	2	4.37	4443028910	443617	131.26	9750	10230	9610	12490	6730	9610	10015.46	2.54	0	7015	9956	9782	9666	9492	9376	9725	9435	48	2880	200	6910	10	1	24054799	2413	65.13	2.48	12	1.84	154.00	4049.00	17190	20240614	-41.65	4020	20231020	149.50	17190	-41.65	20240614	4115	143.74	20240104	17190	-41.65	20240614	4020	149.50	20231020	1.21	N	214420	200	48 억		611760	N	N	513	N	00	N
32	20240925	100951	57	100.00	KOSPI		화학	N	N	N	N		N	10050	440	2	4.58	3641290750	363589	107.58	9750	10230	9610	12490	6730	9610	10014.85	2.54	0	21788	9956	9782	9666	9492	9376	9725	9435	48	2880	200	6910	10	1	24054799	2418	65.26	2.48	12	1.51	154.00	4049.00	17190	20240614	-41.54	4020	20231020	150.00	17190	-41.54	20240614	4115	144.23	20240104	17190	-41.54	20240614	4020	150.00	20231020	1.21	N	214420	200	48 억		611760	N	N	513	N	00	N
33	20240925	091002	57	100.00	KOSPI		화학	N	N	N	N		N	9850	240	2	2.50	549969590	56152	16.61	9750	9900	9610	12490	6730	9610	9794.30	2.54	0	12124	9956	9782	9666	9492	9376	9725	9435	48	2880	200	6910	10	1	24054799	2369	63.96	2.43	12	0.23	154.00	4049.00	17190	20240614	-42.70	4020	20231020	145.02	17190	-42.70	20240614	4115	139.37	20240104	17190	-42.70	20240614	4020	145.02	20231020	1.21	N	214420	200	48 억		611760	N	N	513	N	00	N
34	20240924	160949	57	100.00	KOSPI		화학	N	N	N	N		N	9610	-290	5	-2.93	3252396190	336738	46.24	9790	9840	9550	12870	6930	9900	9658.48	2.98	0	-107061	10300	10100	9730	9530	9160	10200	9630	48	2970	200	7120	10	1	24054799	2312	62.40	2.37	12	1.40	154.00	4049.00	17190	20240614	-44.10	4020	20231020	139.05	17190	-44.10	20240614	4115	133.54	20240104	17190	-44.10	20240614	4020	139.05	20231020	1.25	N	214420	200	48 억		717998	N	N	513	N	00	N
35	20240924	150951	57	100.00	KOSPI		화학	N	N	N	N		N	9590	-310	5	-3.13	3065581340	317255	43.56	9790	9840	9550	12870	6930	9900	9662.69	2.98	0	-102288	10300	10100	9730	9530	9160	10200	9630	48	2970	200	7120	10	1	24054799	2307	62.27	2.37	12	1.32	154.00	4049.00	17190	20240614	-44.21	4020	20231020	138.56	17190	-44.21	20240614	4115	133.05	20240104	17190	-44.21	20240614	4020	138.56	20231020	1.25	N	214420	200	48 억		717998	N	N	484	N	00	N
36	20240924	140940	57	100.00	KOSPI		화학	N	N	N	N		N	9640	-260	5	-2.63	2533013290	261756	35.94	9790	9840	9570	12870	6930	9900	9676.84	2.98	0	-78289	10300	10100	9730	9530	9160	10200	9630	48	2970	200	7120	10	1	24054799	2319	62.60	2.38	12	1.09	154.00	4049.00	17190	20240614	-43.92	4020	20231020	139.80	17190	-43.92	20240614	4115	134.26	20240104	17190	-43.92	20240614	4020	139.80	20231020	1.25	N	214420	200	48 억		717998	N	N	484	N	00	N
37	20240924	130951	57	100.00	KOSPI		화학	N	N	N	N		N	9730	-170	5	-1.72	2118835000	218828	30.05	9790	9840	9570	12870	6930	9900	9682.46	2.98	0	-69432	10300	10100	9730	9530	9160	10200	9630	48	2970	200	7120	10	1	24054799	2341	63.18	2.40	12	0.91	154.00	4049.00	17190	20240614	-43.40	4020	20231020	142.04	17190	-43.40	20240614	4115	136.45	20240104	17190	-43.40	20240614	4020	142.04	20231020	1.25	N	214420	200	48 억		717998	N	N	484	N	00	N
38	20240924	120944	57	100.00	KOSPI		화학	N	N	N	N		N	9720	-180	5	-1.82	1855743270	191806	26.34	9790	9840	9570	12870	6930	9900	9674.88	2.98	0	-62821	10300	10100	9730	9530	9160	10200	9630	48	2970	200	7120	10	1	24054799	2338	63.12	2.40	12	0.80	154.00	4049.00	17190	20240614	-43.46	4020	20231020	141.79	17190	-43.46	20240614	4115	136.21	20240104	17190	-43.46	20240614	4020	141.79	20231020	1.25	N	214420	200	48 억		717998	N	N	484	N	00	N
39	20240924	110952	57	100.00	KOSPI		화학	N	N	N	N		N	9720	-180	5	-1.82	1683832800	174120	23.91	9790	9840	9570	12870	6930	9900	9670.28	2.98	0	-57668	10300	10100	9730	9530	9160	10200	9630	48	2970	200	7120	10	1	24054799	2338	63.12	2.40	12	0.72	154.00	4049.00	17190	20240614	-43.46	4020	20231020	141.79	17190	-43.46	20240614	4115	136.21	20240104	17190	-43.46	20240614	4020	141.79	20231020	1.25	N	214420	200	48 억		717998	N	N	484	N	00	N
40	20240924	100951	57	100.00	KOSPI		화학	N	N	N	N		N	9630	-270	5	-2.73	1282193640	132581	18.21	9790	9840	9570	12870	6930	9900	9670.69	2.98	0	-53825	10300	10100	9730	9530	9160	10200	9630	48	2970	200	7120	10	1	24054799	2316	62.53	2.38	12	0.55	154.00	4049.00	17190	20240614	-43.98	4020	20231020	139.55	17190	-43.98	20240614	4115	134.02	20240104	17190	-43.98	20240614	4020	139.55	20231020	1.25	N	214420	200	48 억		717998	N	N	484	N	00	N
41	20240924	090953	57	100.00	KOSPI		화학	N	N	N	N		N	9700	-200	5	-2.02	481993290	49551	6.80	9790	9840	9640	12870	6930	9900	9726.55	2.98	0	-25697	10300	10100	9730	9530	9160	10200	9630	48	2970	200	7120	10	1	24054799	2333	62.99	2.40	12	0.21	154.00	4049.00	17190	20240614	-43.57	4020	20231020	141.29	17190	-43.57	20240614	4115	135.72	20240104	17190	-43.57	20240614	4020	141.29	20231020	1.25	N	214420	200	48 억		717998	N	N	484	N	00	N
42	20240923	160947	57	100.00	KOSPI		화학	N	N	N	N		N	9900	680	2	7.38	7069235880	723504	292.74	9390	9930	9360	11980	6460	9220	9770.12	3.11	0	-29077	9673	9446	9213	8986	8753	9560	9100	48	2760	200	6630	10	1	24054799	2381	64.29	2.45	12	3.01	154.00	4049.00	17190	20240614	-42.41	4020	20231020	146.27	17190	-42.41	20240614	4115	140.58	20240104	17190	-42.41	20240614	4020	146.27	20231020	1.26	N	214420	200	48 억		749062	N	N	484	N	00	N
43	20240923	150949	57	100.00	KOSPI		화학	N	N	N	N		N	9810	590	2	6.40	6613937460	677367	274.07	9390	9930	9360	11980	6460	9220	9764.39	3.11	0	-17077	9673	9446	9213	8986	8753	9560	9100	48	2760	200	6630	10	1	24054799	2360	63.70	2.42	12	2.82	154.00	4049.00	17190	20240614	-42.93	4020	20231020	144.03	17190	-42.93	20240614	4115	138.40	20240104	17190	-42.93	20240614	4020	144.03	20231020	1.26	N	214420	200	48 억		749062	N	N	1585	N	00	N
44	20240923	140954	57	100.00	KOSPI		화학	N	N	N	N		N	9820	600	2	6.51	5838743060	598450	242.14	9390	9930	9360	11980	6460	9220	9756.67	3.11	0	10396	9673	9446	9213	8986	8753	9560	9100	48	2760	200	6630	10	1	24054799	2362	63.77	2.43	12	2.49	154.00	4049.00	17190	20240614	-42.87	4020	20231020	144.28	17190	-42.87	20240614	4115	138.64	20240104	17190	-42.87	20240614	4020	144.28	20231020	1.26	N	214420	200	48 억		749062	N	N	1585	N	00	N
45	20240923	130950	57	100.00	KOSPI		화학	N	N	N	N		N	9840	620	2	6.72	5484300410	562426	227.56	9390	9930	9360	11980	6460	9220	9751.39	3.11	0	17068	9673	9446	9213	8986	8753	9560	9100	48	2760	200	6630	10	1	24054799	2367	63.90	2.43	12	2.34	154.00	4049.00	17190	20240614	-42.76	4020	20231020	144.78	17190	-42.76	20240614	4115	139.13	20240104	17190	-42.76	20240614	4020	144.78	20231020	1.26	N	214420	200	48 억		749062	N	N	1585	N	00	N
46	20240923	120951	57	100.00	KOSPI		화학	N	N	N	N		N	9900	680	2	7.38	4983915570	511786	207.08	9390	9900	9360	11980	6460	9220	9738.53	3.11	0	21547	9673	9446	9213	8986	8753	9560	9100	48	2760	200	6630	10	1	24054799	2381	64.29	2.45	12	2.13	154.00	4049.00	17190	20240614	-42.41	4020	20231020	146.27	17190	-42.41	20240614	4115	140.58	20240104	17190	-42.41	20240614	4020	146.27	20231020	1.26	N	214420	200	48 억		749062	N	N	1585	N	00	N
47	20240923	110951	57	100.00	KOSPI		화학	N	N	N	N		N	9730	510	2	5.53	4066599520	418597	169.37	9390	9870	9360	11980	6460	9220	9715.13	3.11	0	6369	9673	9446	9213	8986	8753	9560	9100	48	2760	200	6630	10	1	24054799	2341	63.18	2.40	12	1.74	154.00	4049.00	17190	20240614	-43.40	4020	20231020	142.04	17190	-43.40	20240614	4115	136.45	20240104	17190	-43.40	20240614	4020	142.04	20231020	1.26	N	214420	200	48 억		749062	N	N	1585	N	00	N
48	20240923	100948	57	100.00	KOSPI		화학	N	N	N	N		N	9770	550	2	5.97	3132966580	323116	130.74	9390	9870	9360	11980	6460	9220	9696.47	3.11	0	11375	9673	9446	9213	8986	8753	9560	9100	48	2760	200	6630	10	1	24054799	2350	63.44	2.41	12	1.34	154.00	4049.00	17190	20240614	-43.16	4020	20231020	143.03	17190	-43.16	20240614	4115	137.42	20240104	17190	-43.16	20240614	4020	143.03	20231020	1.26	N	214420	200	48 억		749062	N	N	1585	N	00	N
49	20240923	090950	57	100.00	KOSPI		화학	N	N	N	N		N	9670	450	2	4.88	989118810	102444	41.45	9390	9740	9360	11980	6460	9220	9656.28	3.11	0	24536	9673	9446	9213	8986	8753	9560	9100	48	2760	200	6630	10	1	24054799	2326	62.79	2.39	12	0.43	154.00	4049.00	17190	20240614	-43.75	4020	20231020	140.55	17190	-43.75	20240614	4115	134.99	20240104	17190	-43.75	20240614	4020	140.55	20231020	1.26	N	214420	200	48 억		749062	N	N	1585	N	00	N
50	20240913	160902	57	100.00	KOSPI		화학	N	N	N	N		N	9320	10	2	0.11	1505654790	162085	91.49	9310	9410	9190	12100	6520	9310	9289.24	3.29	0	-21153	9623	9466	9183	9026	8743	9545	9105	48	2790	200	6700	10	1	24054799	2242	60.52	2.30	12	0.67	154.00	4049.00	17190	20240614	-45.78	4020	20231020	131.84	17190	-45.78	20240614	4115	126.49	20240104	17190	-45.78	20240614	4020	131.84	20231020	1.13	N	214420	200	48 억		791901	N	N	1598	N	00	N
51	20240913	150909	57	100.00	KOSPI		화학	N	N	N	N		N	9300	-10	5	-0.11	1388759600	149494	84.38	9310	9410	9190	12100	6520	9310	9289.71	3.29	0	-16771	9623	9466	9183	9026	8743	9545	9105	48	2790	200	6700	10	1	24054799	2237	60.39	2.30	12	0.62	154.00	4049.00	17190	20240614	-45.90	4020	20231020	131.34	17190	-45.90	20240614	4115	126.00	20240104	17190	-45.90	20240614	4020	131.34	20231020	1.13	N	214420	200	48 억		791901	N	N	568	N	00	N
52	20240913	140913	57	100.00	KOSPI		화학	N	N	N	N		N	9360	50	2	0.54	1062886130	114451	64.60	9310	9410	9190	12100	6520	9310	9286.79	3.29	0	-12332	9623	9466	9183	9026	8743	9545	9105	48	2790	200	6700	10	1	24054799	2252	60.78	2.31	12	0.48	154.00	4049.00	17190	20240614	-45.55	4020	20231020	132.84	17190	-45.55	20240614	4115	127.46	20240104	17190	-45.55	20240614	4020	132.84	20231020	1.13	N	214420	200	48 억		791901	N	N	568	N	00	N
53	20240913	130906	57	100.00	KOSPI		화학	N	N	N	N		N	9240	-70	5	-0.75	797725320	86014	48.55	9310	9370	9190	12100	6520	9310	9274.29	3.29	0	-10914	9623	9466	9183	9026	8743	9545	9105	48	2790	200	6700	10	1	24054799	2223	60.00	2.28	12	0.36	154.00	4049.00	17190	20240614	-46.25	4020	20231020	129.85	17190	-46.25	20240614	4115	124.54	20240104	17190	-46.25	20240614	4020	129.85	20231020	1.13	N	214420	200	48 억		791901	N	N	568	N	00	N
54	20240913	120906	57	100.00	KOSPI		화학	N	N	N	N		N	9310	0	3	0.00	705508470	76076	42.94	9310	9370	9190	12100	6520	9310	9273.65	3.29	0	-10455	9623	9466	9183	9026	8743	9545	9105	48	2790	200	6700	10	1	24054799	2240	60.45	2.30	12	0.32	154.00	4049.00	17190	20240614	-45.84	4020	20231020	131.59	17190	-45.84	20240614	4115	126.25	20240104	17190	-45.84	20240614	4020	131.59	20231020	1.13	N	214420	200	48 억		791901	N	N	568	N	00	N
55	20240913	110907	57	100.00	KOSPI		화학	N	N	N	N		N	9240	-70	5	-0.75	605903650	65341	36.88	9310	9370	9190	12100	6520	9310	9272.85	3.29	0	-13766	9623	9466	9183	9026	8743	9545	9105	48	2790	200	6700	10	1	24054799	2223	60.00	2.28	12	0.27	154.00	4049.00	17190	20240614	-46.25	4020	20231020	129.85	17190	-46.25	20240614	4115	124.54	20240104	17190	-46.25	20240614	4020	129.85	20231020	1.13	N	214420	200	48 억		791901	N	N	568	N	00	N
56	20240913	100911	57	100.00	KOSPI		화학	N	N	N	N		N	9290	-20	5	-0.21	415971470	44807	25.29	9310	9370	9190	12100	6520	9310	9283.52	3.29	0	-11358	9623	9466	9183	9026	8743	9545	9105	48	2790	200	6700	10	1	24054799	2235	60.32	2.29	12	0.19	154.00	4049.00	17190	20240614	-45.96	4020	20231020	131.09	17190	-45.96	20240614	4115	125.76	20240104	17190	-45.96	20240614	4020	131.09	20231020	1.13	N	214420	200	48 억		791901	N	N	568	N	00	N
57	20240913	090914	57	100.00	KOSPI		화학	N	N	N	N		N	9320	10	2	0.11	135463450	14592	8.24	9310	9370	9190	12100	6520	9310	9283.08	3.29	0	-5301	9623	9466	9183	9026	8743	9545	9105	48	2790	200	6700	10	1	24054799	2242	60.52	2.30	12	0.06	154.00	4049.00	17190	20240614	-45.78	4020	20231020	131.84	17190	-45.78	20240614	4115	126.49	20240104	17190	-45.78	20240614	4020	131.84	20231020	1.13	N	214420	200	48 억		791901	N	N	568	N	00	N
58	20240912	160852	57	100.00	KOSPI		화학	N	N	N	N		N	9310	410	2	4.61	1607537320	175118	64.44	9070	9340	8900	11570	6230	8900	9179.72	3.21	0	19454	9726	9312	9106	8692	8486	9210	8590	48	2670	200	6400	10	1	24054799	2240	60.45	2.30	12	0.73	154.00	4049.00	17190	20240614	-45.84	4020	20231020	131.59	17190	-45.84	20240614	4115	126.25	20240104	17190	-45.84	20240614	4020	131.59	20231020	1.07	N	214420	200	48 억		771580	N	N	568	N	00	N
59	20240912	150907	57	100.00	KOSPI		화학	N	N	N	N		N	9310	410	2	4.61	1530427070	166827	61.39	9070	9340	8900	11570	6230	8900	9173.74	3.21	0	17311	9726	9312	9106	8692	8486	9210	8590	48	2670	200	6400	10	1	24054799	2240	60.45	2.30	12	0.69	154.00	4049.00	17190	20240614	-45.84	4020	20231020	131.59	17190	-45.84	20240614	4115	126.25	20240104	17190	-45.84	20240614	4020	131.59	20231020	1.07	N	214420	200	48 억		771580	N	N	671	N	00	N
60	20240912	140910	57	100.00	KOSPI		화학	N	N	N	N		N	9280	380	2	4.27	1239117330	135468	49.85	9070	9290	8900	11570	6230	8900	9146.94	3.21	0	7938	9726	9312	9106	8692	8486	9210	8590	48	2670	200	6400	10	1	24054799	2232	60.26	2.29	12	0.56	154.00	4049.00	17190	20240614	-46.02	4020	20231020	130.85	17190	-46.02	20240614	4115	125.52	20240104	17190	-46.02	20240614	4020	130.85	20231020	1.07	N	214420	200	48 억		771580	N	N	671	N	00	N
61	20240912	130902	57	100.00	KOSPI		화학	N	N	N	N		N	9220	320	2	3.60	1063587010	116456	42.85	9070	9290	8900	11570	6230	8900	9132.95	3.21	0	4925	9726	9312	9106	8692	8486	9210	8590	48	2670	200	6400	10	1	24054799	2218	59.87	2.28	12	0.48	154.00	4049.00	17190	20240614	-46.36	4020	20231020	129.35	17190	-46.36	20240614	4115	124.06	20240104	17190	-46.36	20240614	4020	129.35	20231020	1.07	N	214420	200	48 억		771580	N	N	671	N	00	N
62	20240912	120900	57	100.00	KOSPI		화학	N	N	N	N		N	9190	290	2	3.26	967999320	106085	39.04	9070	9290	8900	11570	6230	8900	9124.75	3.21	0	3471	9726	9312	9106	8692	8486	9210	8590	48	2670	200	6400	10	1	24054799	2211	59.68	2.27	12	0.44	154.00	4049.00	17190	20240614	-46.54	4020	20231020	128.61	17190	-46.54	20240614	4115	123.33	20240104	17190	-46.54	20240614	4020	128.61	20231020	1.07	N	214420	200	48 억		771580	N	N	671	N	00	N
63	20240912	110900	57	100.00	KOSPI		화학	N	N	N	N		N	9230	330	2	3.71	775325320	85193	31.35	9070	9230	8900	11570	6230	8900	9100.81	3.21	0	2219	9726	9312	9106	8692	8486	9210	8590	48	2670	200	6400	10	1	24054799	2220	59.94	2.28	12	0.35	154.00	4049.00	17190	20240614	-46.31	4020	20231020	129.60	17190	-46.31	20240614	4115	124.30	20240104	17190	-46.31	20240614	4020	129.60	20231020	1.07	N	214420	200	48 억		771580	N	N	671	N	00	N
64	20240912	100902	57	100.00	KOSPI		화학	N	N	N	N		N	9120	220	2	2.47	534204270	58900	21.67	9070	9170	8900	11570	6230	8900	9069.68	3.21	0	-5263	9726	9312	9106	8692	8486	9210	8590	48	2670	200	6400	10	1	24054799	2194	59.22	2.25	12	0.24	154.00	4049.00	17190	20240614	-46.95	4020	20231020	126.87	17190	-46.95	20240614	4115	121.63	20240104	17190	-46.95	20240614	4020	126.87	20231020	1.07	N	214420	200	48 억		771580	N	N	671	N	00	N
65	20240912	090902	57	100.00	KOSPI		화학	N	N	N	N		N	9090	190	2	2.13	81345110	8987	3.31	9070	9090	9000	11570	6230	8900	9051.42	3.21	0	1296	9726	9312	9106	8692	8486	9210	8590	48	2670	200	6400	10	1	24054799	2187	59.03	2.24	12	0.04	154.00	4049.00	17190	20240614	-47.12	4020	20231020	126.12	17190	-47.12	20240614	4115	120.90	20240104	17190	-47.12	20240614	4020	126.12	20231020	1.07	N	214420	200	48 억		771580	N	N	671	N	00	N
66	20240911	160842	57	100.00	KOSPI		화학	N	N	N	N		N	8900	-390	5	-4.20	2481738700	270108	33.37	9250	9520	8900	12070	6510	9290	9187.96	3.50	0	-71305	10170	9730	9340	8900	8510	9950	9120	48	2780	200	6680	10	1	24054799	2141	57.79	2.20	12	1.12	154.00	4049.00	17190	20240614	-48.23	4020	20231020	121.39	17190	-48.23	20240614	4115	116.28	20240104	17190	-48.23	20240614	4020	121.39	20231020	1.13	N	214420	200	48 억		841828	N	N	671	N	00	N
67	20240911	150849	57	100.00	KOSPI		화학	N	N	N	N		N	8930	-360	5	-3.88	2295735230	249259	30.80	9250	9520	8930	12070	6510	9290	9210.24	3.50	0	-68103	10170	9730	9340	8900	8510	9950	9120	48	2780	200	6680	10	1	24054799	2148	57.99	2.21	12	1.04	154.00	4049.00	17190	20240614	-48.05	4020	20231020	122.14	17190	-48.05	20240614	4115	117.01	20240104	17190	-48.05	20240614	4020	122.14	20231020	1.13	N	214420	200	48 억		841828	N	N	1450	N	00	N
68	20240911	140852	57	100.00	KOSPI		화학	N	N	N	N		N	9010	-280	5	-3.01	2083024470	225556	27.87	9250	9520	9010	12070	6510	9290	9235.07	3.50	0	-64262	10170	9730	9340	8900	8510	9950	9120	48	2780	200	6680	10	1	24054799	2167	58.51	2.23	12	0.94	154.00	4049.00	17190	20240614	-47.59	4020	20231020	124.13	17190	-47.59	20240614	4115	118.96	20240104	17190	-47.59	20240614	4020	124.13	20231020	1.13	N	214420	200	48 억		841828	N	N	1450	N	00	N
69	20240911	130847	57	100.00	KOSPI		화학	N	N	N	N		N	9090	-200	5	-2.15	1882628500	203421	25.13	9250	9520	9080	12070	6510	9290	9254.84	3.50	0	-60104	10170	9730	9340	8900	8510	9950	9120	48	2780	200	6680	10	1	24054799	2187	59.03	2.24	12	0.85	154.00	4049.00	17190	20240614	-47.12	4020	20231020	126.12	17190	-47.12	20240614	4115	120.90	20240104	17190	-47.12	20240614	4020	126.12	20231020	1.13	N	214420	200	48 억		841828	N	N	1450	N	00	N
70	20240911	120852	57	100.00	KOSPI		화학	N	N	N	N		N	9120	-170	5	-1.83	1778015510	191922	23.71	9250	9520	9100	12070	6510	9290	9264.26	3.50	0	-55517	10170	9730	9340	8900	8510	9950	9120	48	2780	200	6680	10	1	24054799	2194	59.22	2.25	12	0.80	154.00	4049.00	17190	20240614	-46.95	4020	20231020	126.87	17190	-46.95	20240614	4115	121.63	20240104	17190	-46.95	20240614	4020	126.87	20231020	1.13	N	214420	200	48 억		841828	N	N	1450	N	00	N
71	20240911	110842	57	100.00	KOSPI		화학	N	N	N	N		N	9170	-120	5	-1.29	1559621960	168056	20.76	9250	9520	9100	12070	6510	9290	9280.37	3.50	0	-41071	10170	9730	9340	8900	8510	9950	9120	48	2780	200	6680	10	1	24054799	2206	59.55	2.26	12	0.70	154.00	4049.00	17190	20240614	-46.66	4020	20231020	128.11	17190	-46.66	20240614	4115	122.84	20240104	17190	-46.66	20240614	4020	128.11	20231020	1.13	N	214420	200	48 억		841828	N	N	1450	N	00	N
72	20240911	100839	57	100.00	KOSPI		화학	N	N	N	N		N	9290	0	3	0.00	1126909150	120865	14.93	9250	9520	9200	12070	6510	9290	9323.70	3.50	0	-27815	10170	9730	9340	8900	8510	9950	9120	48	2780	200	6680	10	1	24054799	2235	60.32	2.29	12	0.50	154.00	4049.00	17190	20240614	-45.96	4020	20231020	131.09	17190	-45.96	20240614	4115	125.76	20240104	17190	-45.96	20240614	4020	131.09	20231020	1.13	N	214420	200	48 억		841828	N	N	1450	N	00	N
73	20240911	090854	57	100.00	KOSPI		화학	N	N	N	N		N	9440	150	2	1.61	247639660	26540	3.28	9250	9440	9220	12070	6510	9290	9330.81	3.50	0	-6880	10170	9730	9340	8900	8510	9950	9120	48	2780	200	6680	10	1	24054799	2271	61.30	2.33	12	0.11	154.00	4049.00	17190	20240614	-45.08	4020	20231020	134.83	17190	-45.08	20240614	4115	129.40	20240104	17190	-45.08	20240614	4020	134.83	20231020	1.13	N	214420	200	48 억		841828	N	N	1450	N	00	N
74	20240910	160843	57	100.00	KOSPI		화학	N	N	N	N		N	9290	270	2	2.99	7613153720	805833	199.96	9020	9780	8950	11720	6320	9020	9448.01	3.12	0	93459	9693	9356	8723	8386	7753	9525	8555	48	2700	200	6490	10	1	24054799	2235	60.32	2.29	12	3.35	154.00	4049.00	17190	20240614	-45.96	4020	20231020	131.09	17190	-45.96	20240614	4115	125.76	20240104	17190	-45.96	20240614	4020	131.09	20231020	1.14	N	214420	200	48 억		750899	N	N	1450	N	00	N
75	20240910	150852	57	100.00	KOSPI		화학	N	N	N	N		N	9200	180	2	2.00	7479605920	791405	196.38	9020	9780	8950	11720	6320	9020	9451.47	3.12	0	96875	9693	9356	8723	8386	7753	9525	8555	48	2700	200	6490	10	1	24054799	2213	59.74	2.27	12	3.29	154.00	4049.00	17190	20240614	-46.48	4020	20231020	128.86	17190	-46.48	20240614	4115	123.57	20240104	17190	-46.48	20240614	4020	128.86	20231020	1.14	N	214420	200	48 억		750899	N	N	681	N	00	N
76	20240910	140845	57	100.00	KOSPI		화학	N	N	N	N		N	9240	220	2	2.44	7162074750	756910	187.82	9020	9780	8950	11720	6320	9020	9462.71	3.12	0	97942	9693	9356	8723	8386	7753	9525	8555	48	2700	200	6490	10	1	24054799	2223	60.00	2.28	12	3.15	154.00	4049.00	17190	20240614	-46.25	4020	20231020	129.85	17190	-46.25	20240614	4115	124.54	20240104	17190	-46.25	20240614	4020	129.85	20231020	1.14	N	214420	200	48 억		750899	N	N	681	N	00	N
77	20240910	130843	57	100.00	KOSPI		화학	N	N	N	N		N	9340	320	2	3.55	6711951360	708434	175.79	9020	9780	8950	11720	6320	9020	9474.85	3.12	0	88453	9693	9356	8723	8386	7753	9525	8555	48	2700	200	6490	10	1	24054799	2247	60.65	2.31	12	2.95	154.00	4049.00	17190	20240614	-45.67	4020	20231020	132.34	17190	-45.67	20240614	4115	126.97	20240104	17190	-45.67	20240614	4020	132.34	20231020	1.14	N	214420	200	48 억		750899	N	N	681	N	00	N
78	20240910	120844	57	100.00	KOSPI		화학	N	N	N	N		N	9450	430	2	4.77	6269352310	661371	164.11	9020	9780	8950	11720	6320	9020	9479.87	3.12	0	89388	9693	9356	8723	8386	7753	9525	8555	48	2700	200	6490	10	1	24054799	2273	61.36	2.33	12	2.75	154.00	4049.00	17190	20240614	-45.03	4020	20231020	135.07	17190	-45.03	20240614	4115	129.65	20240104	17190	-45.03	20240614	4020	135.07	20231020	1.14	N	214420	200	48 억		750899	N	N	681	N	00	N
79	20240910	110842	57	100.00	KOSPI		화학	N	N	N	N		N	9650	630	2	6.98	5177576220	547589	135.88	9020	9750	8950	11720	6320	9020	9455.84	3.12	0	54663	9693	9356	8723	8386	7753	9525	8555	48	2700	200	6490	10	1	24054799	2321	62.66	2.38	12	2.28	154.00	4049.00	17190	20240614	-43.86	4020	20231020	140.05	17190	-43.86	20240614	4115	134.51	20240104	17190	-43.86	20240614	4020	140.05	20231020	1.14	N	214420	200	48 억		750899	N	N	681	N	00	N
80	20240910	100846	57	100.00	KOSPI		화학	N	N	N	N		N	9410	390	2	4.32	2303910080	248400	61.64	9020	9430	8950	11720	6320	9020	9275.80	3.12	0	16436	9693	9356	8723	8386	7753	9525	8555	48	2700	200	6490	10	1	24054799	2264	61.10	2.32	12	1.03	154.00	4049.00	17190	20240614	-45.26	4020	20231020	134.08	17190	-45.26	20240614	4115	128.68	20240104	17190	-45.26	20240614	4020	134.08	20231020	1.14	N	214420	200	48 억		750899	N	N	681	N	00	N
81	20240910	090843	57	100.00	KOSPI		화학	N	N	N	N		N	9000	-20	5	-0.22	443329500	48697	12.08	9020	9220	8950	11720	6320	9020	9105.20	3.12	0	-8882	9693	9356	8723	8386	7753	9525	8555	48	2700	200	6490	10	1	24054799	2165	58.44	2.22	12	0.20	154.00	4049.00	17190	20240614	-47.64	4020	20231020	123.88	17190	-47.64	20240614	4115	118.71	20240104	17190	-47.64	20240614	4020	123.88	20231020	1.14	N	214420	200	48 억		750899	N	N	681	N	00	N
82	20240909	160827	57	100.00	KOSPI		화학	N	N	N	N		N	9020	750	2	9.07	3459523940	399480	175.90	8090	9060	8090	10750	5790	8270	8659.72	2.68	0	100949	8930	8600	8370	8040	7810	8485	7925	48	2480	200	5950	10	1	24054799	2170	58.57	2.23	12	1.66	154.00	4049.00	17190	20240614	-47.53	4020	20231020	124.38	17190	-47.53	20240614	4115	119.20	20240104	17190	-47.53	20240614	4020	124.38	20231020	1.16	N	214420	200	48 억		645598	N	N	681	N	00	N
83	20240909	150836	57	100.00	KOSPI		화학	N	N	N	N		N	9000	730	2	8.83	3294043470	381127	167.82	8090	9060	8090	10750	5790	8270	8642.90	2.68	0	102412	8930	8600	8370	8040	7810	8485	7925	48	2480	200	5950	10	1	24054799	2165	58.44	2.22	12	1.58	154.00	4049.00	17190	20240614	-47.64	4020	20231020	123.88	17190	-47.64	20240614	4115	118.71	20240104	17190	-47.64	20240614	4020	123.88	20231020	1.16	N	214420	200	48 억		645598	N	N	676	N	00	N
84	20240909	140838	57	100.00	KOSPI		화학	N	N	N	N		N	8710	440	2	5.32	1857796920	220012	96.88	8090	8710	8090	10750	5790	8270	8444.07	2.68	0	70122	8930	8600	8370	8040	7810	8485	7925	48	2480	200	5950	10	1	24054799	2095	56.56	2.15	12	0.91	154.00	4049.00	17190	20240614	-49.33	4020	20231020	116.67	17190	-49.33	20240614	4115	111.66	20240104	17190	-49.33	20240614	4020	116.67	20231020	1.16	N	214420	200	48 억		645598	N	N	676	N	00	N
85	20240909	130832	57	100.00	KOSPI		화학	N	N	N	N		N	8580	310	2	3.75	1419608710	169298	74.54	8090	8580	8090	10750	5790	8270	8385.27	2.68	0	51932	8930	8600	8370	8040	7810	8485	7925	48	2480	200	5950	10	1	24054799	2064	55.71	2.12	12	0.70	154.00	4049.00	17190	20240614	-50.09	4020	20231020	113.43	17190	-50.09	20240614	4115	108.51	20240104	17190	-50.09	20240614	4020	113.43	20231020	1.16	N	214420	200	48 억		645598	N	N	676	N	00	N
86	20240909	120830	57	100.00	KOSPI		화학	N	N	N	N		N	8460	190	2	2.30	1144415070	136946	60.30	8090	8500	8090	10750	5790	8270	8356.69	2.68	0	34743	8930	8600	8370	8040	7810	8485	7925	48	2480	200	5950	10	1	24054799	2035	54.94	2.09	12	0.57	154.00	4049.00	17190	20240614	-50.79	4020	20231020	110.45	17190	-50.79	20240614	4115	105.59	20240104	17190	-50.79	20240614	4020	110.45	20231020	1.16	N	214420	200	48 억		645598	N	N	676	N	00	N
87	20240909	110831	57	100.00	KOSPI		화학	N	N	N	N		N	8440	170	2	2.06	953326730	114329	50.34	8090	8490	8090	10750	5790	8270	8338.45	2.68	0	25460	8930	8600	8370	8040	7810	8485	7925	48	2480	200	5950	10	1	24054799	2030	54.81	2.08	12	0.48	154.00	4049.00	17190	20240614	-50.90	4020	20231020	109.95	17190	-50.90	20240614	4115	105.10	20240104	17190	-50.90	20240614	4020	109.95	20231020	1.16	N	214420	200	48 억		645598	N	N	676	N	00	N
88	20240909	100836	57	100.00	KOSPI		화학	N	N	N	N		N	8400	130	2	1.57	825111490	99043	43.61	8090	8490	8090	10750	5790	8270	8330.84	2.68	0	21670	8930	8600	8370	8040	7810	8485	7925	48	2480	200	5950	10	1	24054799	2021	54.55	2.07	12	0.41	154.00	4049.00	17190	20240614	-51.13	4020	20231020	108.96	17190	-51.13	20240614	4115	104.13	20240104	17190	-51.13	20240614	4020	108.96	20231020	1.16	N	214420	200	48 억		645598	N	N	676	N	00	N
89	20240909	090830	57	100.00	KOSPI		화학	N	N	N	N		N	8130	-140	5	-1.69	169245110	20708	9.12	8090	8290	8090	10750	5790	8270	8172.93	2.68	0	3215	8930	8600	8370	8040	7810	8485	7925	48	2480	200	5950	10	1	24054799	1956	52.79	2.01	12	0.09	154.00	4049.00	17190	20240614	-52.71	4020	20231020	102.24	17190	-52.71	20240614	4115	97.57	20240104	17190	-52.71	20240614	4020	102.24	20231020	1.16	N	214420	200	48 억		645598	N	N	676	N	00	N
90	20240906	160817	57	100.00	KOSPI		화학	N	N	N	N		N	8270	-410	5	-4.72	1858961680	223481	113.70	8560	8700	8140	11280	6080	8680	8318.27	2.73	0	-11604	9113	8896	8653	8436	8193	9005	8545	48	2600	200	6240	10	1	24054799	1989	53.70	2.04	12	0.93	154.00	4049.00	17190	20240614	-51.89	4020	20231020	105.72	17190	-51.89	20240614	4115	100.97	20240104	17190	-51.89	20240614	4020	105.72	20231020	1.22	N	214420	200	48 억		657373	N	N	676	N	00	N
91	20240906	150830	57	100.00	KOSPI		화학	N	N	N	N		N	8270	-410	5	-4.72	1767076870	212374	108.05	8560	8700	8140	11280	6080	8680	8320.59	2.73	0	-14742	9113	8896	8653	8436	8193	9005	8545	48	2600	200	6240	10	1	24054799	1989	53.70	2.04	12	0.88	154.00	4049.00	17190	20240614	-51.89	4020	20231020	105.72	17190	-51.89	20240614	4115	100.97	20240104	17190	-51.89	20240614	4020	105.72	20231020	1.22	N	214420	200	48 억		657373	N	N	536	N	00	N
92	20240906	140840	57	100.00	KOSPI		화학	N	N	N	N		N	8360	-320	5	-3.69	1577574910	189547	96.43	8560	8700	8140	11280	6080	8680	8322.87	2.73	0	-16655	9113	8896	8653	8436	8193	9005	8545	48	2600	200	6240	10	1	24054799	2011	54.29	2.06	12	0.79	154.00	4049.00	17190	20240614	-51.37	4020	20231020	107.96	17190	-51.37	20240614	4115	103.16	20240104	17190	-51.37	20240614	4020	107.96	20231020	1.22	N	214420	200	48 억		657373	N	N	536	N	00	N
93	20240906	130831	57	100.00	KOSPI		화학	N	N	N	N		N	8240	-440	5	-5.07	1360461300	163489	83.18	8560	8700	8140	11280	6080	8680	8321.42	2.73	0	-25387	9113	8896	8653	8436	8193	9005	8545	48	2600	200	6240	10	1	24054799	1982	53.51	2.04	12	0.68	154.00	4049.00	17190	20240614	-52.07	4020	20231020	104.98	17190	-52.07	20240614	4115	100.24	20240104	17190	-52.07	20240614	4020	104.98	20231020	1.22	N	214420	200	48 억		657373	N	N	536	N	00	N
94	20240906	120832	57	100.00	KOSPI		화학	N	N	N	N		N	8210	-470	5	-5.41	1180377940	141676	72.08	8560	8700	8140	11280	6080	8680	8331.53	2.73	0	-21447	9113	8896	8653	8436	8193	9005	8545	48	2600	200	6240	10	1	24054799	1975	53.31	2.03	12	0.59	154.00	4049.00	17190	20240614	-52.24	4020	20231020	104.23	17190	-52.24	20240614	4115	99.51	20240104	17190	-52.24	20240614	4020	104.23	20231020	1.22	N	214420	200	48 억		657373	N	N	536	N	00	N
95	20240906	110833	57	100.00	KOSPI		화학	N	N	N	N		N	8260	-420	5	-4.84	978859610	117114	59.58	8560	8700	8140	11280	6080	8680	8358.18	2.73	0	-13070	9113	8896	8653	8436	8193	9005	8545	48	2600	200	6240	10	1	24054799	1987	53.64	2.04	12	0.49	154.00	4049.00	17190	20240614	-51.95	4020	20231020	105.47	17190	-51.95	20240614	4115	100.73	20240104	17190	-51.95	20240614	4020	105.47	20231020	1.22	N	214420	200	48 억		657373	N	N	536	N	00	N
96	20240906	100829	57	100.00	KOSPI		화학	N	N	N	N		N	8170	-510	5	-5.88	714552340	85074	43.28	8560	8700	8170	11280	6080	8680	8399.19	2.73	0	-11406	9113	8896	8653	8436	8193	9005	8545	48	2600	200	6240	10	1	24054799	1965	53.05	2.02	12	0.35	154.00	4049.00	17190	20240614	-52.47	4020	20231020	103.23	17190	-52.47	20240614	4115	98.54	20240104	17190	-52.47	20240614	4020	103.23	20231020	1.22	N	214420	200	48 억		657373	N	N	536	N	00	N
97	20240906	090830	57	100.00	KOSPI		화학	N	N	N	N		N	8530	-150	5	-1.73	63138170	7387	3.76	8560	8680	8480	11280	6080	8680	8547.20	2.73	0	-129	9113	8896	8653	8436	8193	9005	8545	48	2600	200	6240	10	1	24054799	2052	55.39	2.11	12	0.03	154.00	4049.00	17190	20240614	-50.38	4020	20231020	112.19	17190	-50.38	20240614	4115	107.29	20240104	17190	-50.38	20240614	4020	112.19	20231020	1.22	N	214420	200	48 억		657373	N	N	536	N	00	N
98	20240905	160817	57	100.00	KOSPI		화학	N	N	N	N		N	8680	160	2	1.88	1690000040	194759	53.00	8550	8870	8410	11070	5970	8520	8677.39	2.53	0	45178	9013	8766	8583	8336	8153	8675	8245	48	2550	200	6130	10	1	24054799	2088	56.36	2.14	12	0.81	154.00	4049.00	17190	20240614	-49.51	4020	20231020	115.92	17190	-49.51	20240614	4115	110.94	20240104	17190	-49.51	20240614	4020	115.92	20231020	1.13	N	214420	200	48 억		609184	N	N	536	N	00	N
99	20240905	150832	57	100.00	KOSPI		화학	N	N	N	N		N	8700	180	2	2.11	1605581860	185046	50.35	8550	8870	8410	11070	5970	8520	8676.66	2.53	0	46827	9013	8766	8583	8336	8153	8675	8245	48	2550	200	6130	10	1	24054799	2093	56.49	2.15	12	0.77	154.00	4049.00	17190	20240614	-49.39	4020	20231020	116.42	17190	-49.39	20240614	4115	111.42	20240104	17190	-49.39	20240614	4020	116.42	20231020	1.13	N	214420	200	48 억		609184	N	N	1623	N	00	N
100	20240905	140826	57	100.00	KOSPI		화학	N	N	N	N		N	8510	-10	5	-0.12	1325788090	152744	41.56	8550	8870	8410	11070	5970	8520	8679.80	2.53	0	42531	9013	8766	8583	8336	8153	8675	8245	48	2550	200	6130	10	1	24054799	2047	55.26	2.10	12	0.63	154.00	4049.00	17190	20240614	-50.49	4020	20231020	111.69	17190	-50.49	20240614	4115	106.80	20240104	17190	-50.49	20240614	4020	111.69	20231020	1.13	N	214420	200	48 억		609184	N	N	1623	N	00	N
101	20240905	130827	57	100.00	KOSPI		화학	N	N	N	N		N	8590	70	2	0.82	1173001030	134838	36.69	8550	8870	8410	11070	5970	8520	8699.34	2.53	0	39686	9013	8766	8583	8336	8153	8675	8245	48	2550	200	6130	10	1	24054799	2066	55.78	2.12	12	0.56	154.00	4049.00	17190	20240614	-50.03	4020	20231020	113.68	17190	-50.03	20240614	4115	108.75	20240104	17190	-50.03	20240614	4020	113.68	20231020	1.13	N	214420	200	48 억		609184	N	N	1623	N	00	N
102	20240905	120826	57	100.00	KOSPI		화학	N	N	N	N		N	8610	90	2	1.06	1040252580	119361	32.48	8550	8870	8410	11070	5970	8520	8715.18	2.53	0	41401	9013	8766	8583	8336	8153	8675	8245	48	2550	200	6130	10	1	24054799	2071	55.91	2.13	12	0.50	154.00	4049.00	17190	20240614	-49.91	4020	20231020	114.18	17190	-49.91	20240614	4115	109.23	20240104	17190	-49.91	20240614	4020	114.18	20231020	1.13	N	214420	200	48 억		609184	N	N	1623	N	00	N
103	20240905	110824	57	100.00	KOSPI		화학	N	N	N	N		N	8670	150	2	1.76	817017950	93405	25.42	8550	8870	8410	11070	5970	8520	8747.05	2.53	0	34464	9013	8766	8583	8336	8153	8675	8245	48	2550	200	6130	10	1	24054799	2086	56.30	2.14	12	0.39	154.00	4049.00	17190	20240614	-49.56	4020	20231020	115.67	17190	-49.56	20240614	4115	110.69	20240104	17190	-49.56	20240614	4020	115.67	20231020	1.13	N	214420	200	48 억		609184	N	N	1623	N	00	N
104	20240905	100823	57	100.00	KOSPI		화학	N	N	N	N		N	8840	320	2	3.76	575302640	65795	17.90	8550	8870	8410	11070	5970	8520	8743.87	2.53	0	35525	9013	8766	8583	8336	8153	8675	8245	48	2550	200	6130	10	1	24054799	2126	57.40	2.18	12	0.27	154.00	4049.00	17190	20240614	-48.57	4020	20231020	119.90	17190	-48.57	20240614	4115	114.82	20240104	17190	-48.57	20240614	4020	119.90	20231020	1.13	N	214420	200	48 억		609184	N	N	1623	N	00	N
105	20240905	090831	57	100.00	KOSPI		화학	N	N	N	N		N	8630	110	2	1.29	112329700	13051	3.55	8550	8680	8410	11070	5970	8520	8606.98	2.53	0	3691	9013	8766	8583	8336	8153	8675	8245	48	2550	200	6130	10	1	24054799	2076	56.04	2.13	12	0.05	154.00	4049.00	17190	20240614	-49.80	4020	20231020	114.68	17190	-49.80	20240614	4115	109.72	20240104	17190	-49.80	20240614	4020	114.68	20231020	1.13	N	214420	200	48 억		609184	N	N	1623	N	00	N
106	20240904	160810	57	100.00	KOSPI		화학	N	N	N	N		N	8520	-530	5	-5.86	3125495920	364288	92.61	8680	8830	8400	11760	6340	9050	8579.76	2.63	0	-27160	9670	9360	9190	8880	8710	9275	8795	48	2710	200	6510	10	1	24054799	2049	55.32	2.10	12	1.51	154.00	4049.00	17190	20240614	-50.44	4020	20231020	111.94	17190	-50.44	20240614	4115	107.05	20240104	17190	-50.44	20240614	4020	111.94	20231020	1.04	N	214420	200	48 억		633389	N	N	1623	N	00	N
107	20240904	150815	57	100.00	KOSPI		화학	N	N	N	N		N	8530	-520	5	-5.75	3000067870	349570	88.86	8680	8830	8400	11760	6340	9050	8582.17	2.63	0	-28339	9670	9360	9190	8880	8710	9275	8795	48	2710	200	6510	10	1	24054799	2052	55.39	2.11	12	1.45	154.00	4049.00	17190	20240614	-50.38	4020	20231020	112.19	17190	-50.38	20240614	4115	107.29	20240104	17190	-50.38	20240614	4020	112.19	20231020	1.04	N	214420	200	48 억		633389	N	N	11841	N	00	N
108	20240904	140819	57	100.00	KOSPI		화학	N	N	N	N		N	8400	-650	5	-7.18	2662419800	310037	78.82	8680	8830	8400	11760	6340	9050	8587.43	2.63	0	-29439	9670	9360	9190	8880	8710	9275	8795	48	2710	200	6510	10	1	24054799	2021	54.55	2.07	12	1.29	154.00	4049.00	17190	20240614	-51.13	4020	20231020	108.96	17190	-51.13	20240614	4115	104.13	20240104	17190	-51.13	20240614	4020	108.96	20231020	1.04	N	214420	200	48 억		633389	N	N	11841	N	00	N
109	20240904	130817	57	100.00	KOSPI		화학	N	N	N	N		N	8520	-530	5	-5.86	2296858200	266941	67.86	8680	8830	8480	11760	6340	9050	8604.37	2.63	0	-29737	9670	9360	9190	8880	8710	9275	8795	48	2710	200	6510	10	1	24054799	2049	55.32	2.10	12	1.11	154.00	4049.00	17190	20240614	-50.44	4020	20231020	111.94	17190	-50.44	20240614	4115	107.05	20240104	17190	-50.44	20240614	4020	111.94	20231020	1.04	N	214420	200	48 억		633389	N	N	11841	N	00	N
110	20240904	120813	57	100.00	KOSPI		화학	N	N	N	N		N	8570	-480	5	-5.30	1900896200	220455	56.04	8680	8830	8500	11760	6340	9050	8622.60	2.63	0	-26727	9670	9360	9190	8880	8710	9275	8795	48	2710	200	6510	10	1	24054799	2061	55.65	2.12	12	0.92	154.00	4049.00	17190	20240614	-50.15	4020	20231020	113.18	17190	-50.15	20240614	4115	108.26	20240104	17190	-50.15	20240614	4020	113.18	20231020	1.04	N	214420	200	48 억		633389	N	N	11841	N	00	N
111	20240904	110812	57	100.00	KOSPI		화학	N	N	N	N		N	8660	-390	5	-4.31	1607130050	186339	47.37	8680	8830	8500	11760	6340	9050	8624.76	2.63	0	-30790	9670	9360	9190	8880	8710	9275	8795	48	2710	200	6510	10	1	24054799	2083	56.23	2.14	12	0.77	154.00	4049.00	17190	20240614	-49.62	4020	20231020	115.42	17190	-49.62	20240614	4115	110.45	20240104	17190	-49.62	20240614	4020	115.42	20231020	1.04	N	214420	200	48 억		633389	N	N	11841	N	00	N
112	20240904	100814	57	100.00	KOSPI		화학	N	N	N	N		N	8580	-470	5	-5.19	1317168020	152802	38.84	8680	8830	8500	11760	6340	9050	8620.10	2.63	0	-31309	9670	9360	9190	8880	8710	9275	8795	48	2710	200	6510	10	1	24054799	2064	55.71	2.12	12	0.64	154.00	4049.00	17190	20240614	-50.09	4020	20231020	113.43	17190	-50.09	20240614	4115	108.51	20240104	17190	-50.09	20240614	4020	113.43	20231020	1.04	N	214420	200	48 억		633389	N	N	11841	N	00	N
113	20240904	090818	57	100.00	KOSPI		화학	N	N	N	N		N	8770	-280	5	-3.09	300654550	34562	8.79	8680	8800	8610	11760	6340	9050	8698.99	2.63	0	3714	9670	9360	9190	8880	8710	9275	8795	48	2710	200	6510	10	1	24054799	2110	56.95	2.17	12	0.14	154.00	4049.00	17190	20240614	-48.98	4020	20231020	118.16	17190	-48.98	20240614	4115	113.12	20240104	17190	-48.98	20240614	4020	118.16	20231020	1.04	N	214420	200	48 억		633389	N	N	11841	N	00	N
114	20240903	160803	57	100.00	KOSPI		화학	N	N	N	N		N	9050	-250	5	-2.69	3605183240	390162	69.39	9290	9500	9020	12090	6510	9300	9240.85	2.72	0	-21350	9840	9570	9370	9100	8900	9705	9235	48	2790	200	6690	10	1	24054799	2177	58.77	2.24	12	1.62	154.00	4049.00	17190	20240614	-47.35	4020	20231020	125.12	17190	-47.35	20240614	4115	119.93	20240104	17190	-47.35	20240614	4020	125.12	20231020	1.05	N	214420	200	48 억		654096	N	N	11840	N	00	N
115	20240903	150810	57	100.00	KOSPI		화학	N	N	N	N		N	9080	-220	5	-2.37	3478801260	376224	66.91	9290	9500	9020	12090	6510	9300	9246.62	2.72	0	-21056	9840	9570	9370	9100	8900	9705	9235	48	2790	200	6690	10	1	24054799	2184	58.96	2.24	12	1.56	154.00	4049.00	17190	20240614	-47.18	4020	20231020	125.87	17190	-47.18	20240614	4115	120.66	20240104	17190	-47.18	20240614	4020	125.87	20231020	1.05	N	214420	200	48 억		654096	N	N	11092	N	00	N
116	20240903	140812	57	100.00	KOSPI		화학	N	N	N	N		N	9090	-210	5	-2.26	3125955350	337344	59.99	9290	9500	9090	12090	6510	9300	9266.37	2.72	0	-14651	9840	9570	9370	9100	8900	9705	9235	48	2790	200	6690	10	1	24054799	2187	59.03	2.24	12	1.40	154.00	4049.00	17190	20240614	-47.12	4020	20231020	126.12	17190	-47.12	20240614	4115	120.90	20240104	17190	-47.12	20240614	4020	126.12	20231020	1.05	N	214420	200	48 억		654096	N	N	11092	N	00	N
117	20240903	130811	57	100.00	KOSPI		화학	N	N	N	N		N	9200	-100	5	-1.08	2629224820	282987	50.33	9290	9500	9100	12090	6510	9300	9290.97	2.72	0	-11752	9840	9570	9370	9100	8900	9705	9235	48	2790	200	6690	10	1	24054799	2213	59.74	2.27	12	1.18	154.00	4049.00	17190	20240614	-46.48	4020	20231020	128.86	17190	-46.48	20240614	4115	123.57	20240104	17190	-46.48	20240614	4020	128.86	20231020	1.05	N	214420	200	48 억		654096	N	N	11092	N	00	N
118	20240903	120800	57	100.00	KOSPI		화학	N	N	N	N		N	9270	-30	5	-0.32	2334534600	251087	44.65	9290	9500	9100	12090	6510	9300	9297.71	2.72	0	-12300	9840	9570	9370	9100	8900	9705	9235	48	2790	200	6690	10	1	24054799	2230	60.19	2.29	12	1.04	154.00	4049.00	17190	20240614	-46.07	4020	20231020	130.60	17190	-46.07	20240614	4115	125.27	20240104	17190	-46.07	20240614	4020	130.60	20231020	1.05	N	214420	200	48 억		654096	N	N	11092	N	00	N
119	20240903	110800	57	100.00	KOSPI		화학	N	N	N	N		N	9450	150	2	1.61	1665754360	179612	31.94	9290	9500	9100	12090	6510	9300	9274.18	2.72	0	-3783	9840	9570	9370	9100	8900	9705	9235	48	2790	200	6690	10	1	24054799	2273	61.36	2.33	12	0.75	154.00	4049.00	17190	20240614	-45.03	4020	20231020	135.07	17190	-45.03	20240614	4115	129.65	20240104	17190	-45.03	20240614	4020	135.07	20231020	1.05	N	214420	200	48 억		654096	N	N	11092	N	00	N
120	20240903	100800	57	100.00	KOSPI		화학	N	N	N	N		N	9270	-30	5	-0.32	854181430	92401	16.43	9290	9370	9100	12090	6510	9300	9244.29	2.72	0	-9385	9840	9570	9370	9100	8900	9705	9235	48	2790	200	6690	10	1	24054799	2230	60.19	2.29	12	0.38	154.00	4049.00	17190	20240614	-46.07	4020	20231020	130.60	17190	-46.07	20240614	4115	125.27	20240104	17190	-46.07	20240614	4020	130.60	20231020	1.05	N	214420	200	48 억		654096	N	N	11092	N	00	N
121	20240903	090802	57	100.00	KOSPI		화학	N	N	N	N		N	9130	-170	5	-1.83	172597420	18749	3.33	9290	9320	9110	12090	6510	9300	9205.69	2.72	0	-5861	9840	9570	9370	9100	8900	9705	9235	48	2790	200	6690	10	1	24054799	2196	59.29	2.25	12	0.08	154.00	4049.00	17190	20240614	-46.89	4020	20231020	127.11	17190	-46.89	20240614	4115	121.87	20240104	17190	-46.89	20240614	4020	127.11	20231020	1.05	N	214420	200	48 억		654096	N	N	11092	N	00	N
122	20240902	160755	57	100.00	KOSPI		화학	N	N	N	N		N	9300	280	2	3.10	5237812840	559068	228.18	9220	9640	9170	11720	6320	9020	9369.09	2.82	0	-26252	9386	9202	8866	8682	8346	9295	8775	48	2700	200	6490	10	1	24054799	2237	60.39	2.30	12	2.32	154.00	4049.00	17190	20240614	-45.90	4020	20231020	131.34	17190	-45.90	20240614	4115	126.00	20240104	17190	-45.90	20240614	4020	131.34	20231020	1.18	N	214420	200	48 억		677590	N	N	11092	N	00	N
123	20240902	150807	57	100.00	KOSPI		화학	N	N	N	N		N	9320	300	2	3.33	5083747100	542527	221.43	9220	9640	9170	11720	6320	9020	9370.66	2.82	0	-29792	9386	9202	8866	8682	8346	9295	8775	48	2700	200	6490	10	1	24054799	2242	60.52	2.30	12	2.26	154.00	4049.00	17190	20240614	-45.78	4020	20231020	131.84	17190	-45.78	20240614	4115	126.49	20240104	17190	-45.78	20240614	4020	131.84	20231020	1.18	N	214420	200	48 억		677590	N	N	407	N	00	N
124	20240902	140804	57	100.00	KOSPI		화학	N	N	N	N		N	9210	190	2	2.11	4250049710	453252	184.99	9220	9640	9170	11720	6320	9020	9377.00	2.82	0	-31115	9386	9202	8866	8682	8346	9295	8775	48	2700	200	6490	10	1	24054799	2215	59.81	2.27	12	1.88	154.00	4049.00	17190	20240614	-46.42	4020	20231020	129.10	17190	-46.42	20240614	4115	123.82	20240104	17190	-46.42	20240614	4020	129.10	20231020	1.18	N	214420	200	48 억		677590	N	N	407	N	00	N
125	20240902	130800	57	100.00	KOSPI		화학	N	N	N	N		N	9190	170	2	1.88	4030929310	429468	175.29	9220	9640	9180	11720	6320	9020	9386.09	2.82	0	-24909	9386	9202	8866	8682	8346	9295	8775	48	2700	200	6490	10	1	24054799	2211	59.68	2.27	12	1.79	154.00	4049.00	17190	20240614	-46.54	4020	20231020	128.61	17190	-46.54	20240614	4115	123.33	20240104	17190	-46.54	20240614	4020	128.61	20231020	1.18	N	214420	200	48 억		677590	N	N	407	N	00	N
126	20240902	120804	57	100.00	KOSPI		화학	N	N	N	N		N	9320	300	2	3.33	3770691590	401310	163.79	9220	9640	9210	11720	6320	9020	9396.20	2.82	0	-16103	9386	9202	8866	8682	8346	9295	8775	48	2700	200	6490	10	1	24054799	2242	60.52	2.30	12	1.67	154.00	4049.00	17190	20240614	-45.78	4020	20231020	131.84	17190	-45.78	20240614	4115	126.49	20240104	17190	-45.78	20240614	4020	131.84	20231020	1.18	N	214420	200	48 억		677590	N	N	407	N	00	N
127	20240902	110757	57	100.00	KOSPI		화학	N	N	N	N		N	9280	260	2	2.88	3525150160	374858	153.00	9220	9640	9210	11720	6320	9020	9404.23	2.82	0	-12276	9386	9202	8866	8682	8346	9295	8775	48	2700	200	6490	10	1	24054799	2232	60.26	2.29	12	1.56	154.00	4049.00	17190	20240614	-46.02	4020	20231020	130.85	17190	-46.02	20240614	4115	125.52	20240104	17190	-46.02	20240614	4020	130.85	20231020	1.18	N	214420	200	48 억		677590	N	N	407	N	00	N
128	20240902	100755	57	100.00	KOSPI		화학	N	N	N	N		N	9350	330	2	3.66	3098805540	328863	134.23	9220	9640	9210	11720	6320	9020	9423.10	2.82	0	2198	9386	9202	8866	8682	8346	9295	8775	48	2700	200	6490	10	1	24054799	2249	60.71	2.31	12	1.37	154.00	4049.00	17190	20240614	-45.61	4020	20231020	132.59	17190	-45.61	20240614	4115	127.22	20240104	17190	-45.61	20240614	4020	132.59	20231020	1.18	N	214420	200	48 억		677590	N	N	407	N	00	N
129	20240902	090750	57	100.00	KOSPI		화학	N	N	N	N		N	9520	500	2	5.54	1586713970	167981	68.56	9220	9640	9210	11720	6320	9020	9446.45	2.82	0	23177	9386	9202	8866	8682	8346	9295	8775	48	2700	200	6490	10	1	24054799	2290	61.82	2.35	12	0.70	154.00	4049.00	17190	20240614	-44.62	4020	20231020	136.82	17190	-44.62	20240614	4115	131.35	20240104	17190	-44.62	20240614	4020	136.82	20231020	1.18	N	214420	200	48 억		677590	N	N	407	N	00	N