KissMeData/023450/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	160346	57	100.00	KOSPI		화학	N	N	N	N		N	33650	-200	5	-0.59	4229450	125	19.87	34000	34100	33600	44000	23700	33850	33835.60	0.03	0	-10	34416	34132	33966	33682	33516	34050	33600	31	10150	500	23690	50	1	3500000	1178	19.93	2.24	12	0.00	1688.00	15012.00	40000	20231215	-15.88	28100	20240305	19.75	37400	-10.03	20240527	28100	19.75	20240305	40000	-15.88	20231215	28100	19.75	20240305	0.09	N	023450	500	31 억		1047	N	N	0	N	00	N
3	20240930	150351	57	100.00	KOSPI		화학	N	N	N	N		N	33600	-250	5	-0.74	4027550	119	18.92	34000	34100	33600	44000	23700	33850	33844.96	0.03	0	-10	34416	34132	33966	33682	33516	34050	33600	31	10150	500	23690	50	1	3500000	1176	19.91	2.24	12	0.00	1688.00	15012.00	40000	20231215	-16.00	28100	20240305	19.57	37400	-10.16	20240527	28100	19.57	20240305	40000	-16.00	20231215	28100	19.57	20240305	0.09	N	023450	500	31 억		1047	N	N	0	N	00	N
4	20240930	140350	57	100.00	KOSPI		화학	N	N	N	N		N	33850	0	3	0.00	2347050	69	10.97	34000	34100	33800	44000	23700	33850	34015.22	0.03	0	-10	34416	34132	33966	33682	33516	34050	33600	31	10150	500	23690	50	1	3500000	1185	20.05	2.25	12	0.00	1688.00	15012.00	40000	20231215	-15.38	28100	20240305	20.46	37400	-9.49	20240527	28100	20.46	20240305	40000	-15.38	20231215	28100	20.46	20240305	0.09	N	023450	500	31 억		1047	N	N	0	N	00	N
5	20240930	130350	57	100.00	KOSPI		화학	N	N	N	N		N	33950	100	2	0.30	2110400	62	9.86	34000	34100	33950	44000	23700	33850	34038.71	0.03	0	-10	34416	34132	33966	33682	33516	34050	33600	31	10150	500	23690	50	1	3500000	1188	20.11	2.26	12	0.00	1688.00	15012.00	40000	20231215	-15.12	28100	20240305	20.82	37400	-9.22	20240527	28100	20.82	20240305	40000	-15.12	20231215	28100	20.82	20240305	0.09	N	023450	500	31 억		1047	N	N	0	N	00	N
6	20240930	120349	57	100.00	KOSPI		화학	N	N	N	N		N	33950	100	2	0.30	2110400	62	9.86	34000	34100	33950	44000	23700	33850	34038.71	0.03	0	-10	34416	34132	33966	33682	33516	34050	33600	31	10150	500	23690	50	1	3500000	1188	20.11	2.26	12	0.00	1688.00	15012.00	40000	20231215	-15.12	28100	20240305	20.82	37400	-9.22	20240527	28100	20.82	20240305	40000	-15.12	20231215	28100	20.82	20240305	0.09	N	023450	500	31 억		1047	N	N	0	N	00	N
7	20240930	110347	57	100.00	KOSPI		화학	N	N	N	N		N	34050	200	2	0.59	1463700	43	6.84	34000	34100	34000	44000	23700	33850	34039.53	0.03	0	-8	34416	34132	33966	33682	33516	34050	33600	31	10150	500	23690	50	1	3500000	1192	20.17	2.27	12	0.00	1688.00	15012.00	40000	20231215	-14.88	28100	20240305	21.17	37400	-8.96	20240527	28100	21.17	20240305	40000	-14.88	20231215	28100	21.17	20240305	0.09	N	023450	500	31 억		1047	N	N	0	N	00	N
8	20240930	100346	57	100.00	KOSPI		화학	N	N	N	N		N	34100	250	2	0.74	1429650	42	6.68	34000	34100	34000	44000	23700	33850	34039.29	0.03	0	-8	34416	34132	33966	33682	33516	34050	33600	31	10150	500	23690	50	1	3500000	1194	20.20	2.27	12	0.00	1688.00	15012.00	40000	20231215	-14.75	28100	20240305	21.35	37400	-8.82	20240527	28100	21.35	20240305	40000	-14.75	20231215	28100	21.35	20240305	0.09	N	023450	500	31 억		1047	N	N	0	N	00	N
9	20240930	090334	57	100.00	KOSPI		화학	N	N	N	N		N	34000	150	2	0.44	34000	1	0.16	34000	34000	34000	44000	23700	33850	34000.00	0.03	0	0	34416	34132	33966	33682	33516	34050	33600	31	10150	500	23690	50	1	3500000	1190	20.14	2.26	12	0.00	1688.00	15012.00	40000	20231215	-15.00	28100	20240305	21.00	37400	-9.09	20240527	28100	21.00	20240305	40000	-15.00	20231215	28100	21.00	20240305	0.09	N	023450	500	31 억		1047	N	N	0	N	00	N
10	20240927	160346	57	100.00	KOSPI		화학	N	N	N	N		N	33850	-50	5	-0.15	21442250	629	22.48	34050	34250	33800	44050	23750	33900	34091.35	0.03	0	11	34700	34300	33900	33500	33100	34100	33300	31	10150	500	23730	50	1	3500000	1185	20.05	2.25	12	0.02	1688.00	15012.00	40000	20231215	-15.38	28100	20240305	20.46	37400	-9.49	20240527	28100	20.46	20240305	40000	-15.38	20231215	28100	20.46	20240305	0.09	N	023450	500	31 억		1036	N	N	0	N	00	N
11	20240927	150350	57	100.00	KOSPI		화학	N	N	N	N		N	34000	100	2	0.29	21205200	622	22.23	34050	34250	33800	44050	23750	33900	34091.96	0.03	0	11	34700	34300	33900	33500	33100	34100	33300	31	10150	500	23730	50	1	3500000	1190	20.14	2.26	12	0.02	1688.00	15012.00	40000	20231215	-15.00	28100	20240305	21.00	37400	-9.09	20240527	28100	21.00	20240305	40000	-15.00	20231215	28100	21.00	20240305	0.09	N	023450	500	31 억		1036	N	N	0	N	00	N
12	20240927	140351	57	100.00	KOSPI		화학	N	N	N	N		N	33850	-50	5	-0.15	21137150	620	22.16	34050	34250	33800	44050	23750	33900	34092.18	0.03	0	11	34700	34300	33900	33500	33100	34100	33300	31	10150	500	23730	50	1	3500000	1185	20.05	2.25	12	0.02	1688.00	15012.00	40000	20231215	-15.38	28100	20240305	20.46	37400	-9.49	20240527	28100	20.46	20240305	40000	-15.38	20231215	28100	20.46	20240305	0.09	N	023450	500	31 억		1036	N	N	0	N	00	N
13	20240927	130349	57	100.00	KOSPI		화학	N	N	N	N		N	34050	150	2	0.44	20422300	599	21.41	34050	34250	33800	44050	23750	33900	34093.99	0.03	0	11	34700	34300	33900	33500	33100	34100	33300	31	10150	500	23730	50	1	3500000	1192	20.17	2.27	12	0.02	1688.00	15012.00	40000	20231215	-14.88	28100	20240305	21.17	37400	-8.96	20240527	28100	21.17	20240305	40000	-14.88	20231215	28100	21.17	20240305	0.09	N	023450	500	31 억		1036	N	N	0	N	00	N
14	20240927	120347	57	100.00	KOSPI		화학	N	N	N	N		N	33850	-50	5	-0.15	16998250	498	17.80	34050	34250	33800	44050	23750	33900	34133.03	0.03	0	11	34700	34300	33900	33500	33100	34100	33300	31	10150	500	23730	50	1	3500000	1185	20.05	2.25	12	0.01	1688.00	15012.00	40000	20231215	-15.38	28100	20240305	20.46	37400	-9.49	20240527	28100	20.46	20240305	40000	-15.38	20231215	28100	20.46	20240305	0.09	N	023450	500	31 억		1036	N	N	0	N	00	N
15	20240927	110349	57	100.00	KOSPI		화학	N	N	N	N		N	33800	-100	5	-0.29	16964400	497	17.76	34050	34250	33800	44050	23750	33900	34133.60	0.03	0	11	34700	34300	33900	33500	33100	34100	33300	31	10150	500	23730	50	1	3500000	1183	20.02	2.25	12	0.01	1688.00	15012.00	40000	20231215	-15.50	28100	20240305	20.28	37400	-9.63	20240527	28100	20.28	20240305	40000	-15.50	20231215	28100	20.28	20240305	0.09	N	023450	500	31 억		1036	N	N	0	N	00	N
16	20240927	100348	57	100.00	KOSPI		화학	N	N	N	N		N	34200	300	2	0.88	14561300	426	15.23	34050	34250	34050	44050	23750	33900	34181.46	0.03	0	-2	34700	34300	33900	33500	33100	34100	33300	31	10150	500	23730	50	1	3500000	1197	20.26	2.28	12	0.01	1688.00	15012.00	40000	20231215	-14.50	28100	20240305	21.71	37400	-8.56	20240527	28100	21.71	20240305	40000	-14.50	20231215	28100	21.71	20240305	0.09	N	023450	500	31 억		1036	N	N	0	N	00	N
17	20240927	090347	57	100.00	KOSPI		화학	N	N	N	N		N	33900	0	3	0.00	0	0	0.00	0	0	0	44050	23750	33900	0.00	0.03	0	0	34700	34300	33900	33500	33100	34100	33300	31	10150	500	23730	50	1	3500000	1187	20.08	2.26	12	0.00	1688.00	15012.00	40000	20231215	-15.25	28100	20240305	20.64	37400	-9.36	20240527	28100	20.64	20240305	40000	-15.25	20231215	28100	20.64	20240305	0.09	N	023450	500	31 억		1036	N	N	0	N	00	N
18	20240926	160343	57	100.00	KOSPI		화학	N	N	N	N		N	33900	100	2	0.30	94928400	2798	35.67	33950	34300	33500	43900	23700	33800	33927.23	0.03	0	-46	35000	34400	34100	33500	33200	34250	33350	31	10100	500	23660	50	1	3500000	1187	20.08	2.26	12	0.08	1688.00	15012.00	40000	20231215	-15.25	28100	20240305	20.64	37400	-9.36	20240527	28100	20.64	20240305	40000	-15.25	20231215	28100	20.64	20240305	0.09	N	023450	500	31 억		1083	N	N	0	N	00	N
19	20240926	150344	57	100.00	KOSPI		화학	N	N	N	N		N	33550	-250	5	-0.74	85526950	2519	32.11	33950	34300	33550	43900	23700	33800	33952.74	0.03	0	69	35000	34400	34100	33500	33200	34250	33350	31	10100	500	23660	50	1	3500000	1174	19.88	2.23	12	0.07	1688.00	15012.00	40000	20231215	-16.12	28100	20240305	19.40	37400	-10.29	20240527	28100	19.40	20240305	40000	-16.12	20231215	28100	19.40	20240305	0.09	N	023450	500	31 억		1083	N	N	0	N	00	N
20	20240926	140346	57	100.00	KOSPI		화학	N	N	N	N		N	33800	0	3	0.00	78068550	2298	29.29	33950	34300	33600	43900	23700	33800	33972.39	0.03	0	99	35000	34400	34100	33500	33200	34250	33350	31	10100	500	23660	50	1	3500000	1183	20.02	2.25	12	0.07	1688.00	15012.00	40000	20231215	-15.50	28100	20240305	20.28	37400	-9.63	20240527	28100	20.28	20240305	40000	-15.50	20231215	28100	20.28	20240305	0.09	N	023450	500	31 억		1083	N	N	0	N	00	N
21	20240926	130348	57	100.00	KOSPI		화학	N	N	N	N		N	33850	50	2	0.15	76885550	2263	28.85	33950	34300	33600	43900	23700	33800	33975.06	0.03	0	99	35000	34400	34100	33500	33200	34250	33350	31	10100	500	23660	50	1	3500000	1185	20.05	2.25	12	0.06	1688.00	15012.00	40000	20231215	-15.38	28100	20240305	20.46	37400	-9.49	20240527	28100	20.46	20240305	40000	-15.38	20231215	28100	20.46	20240305	0.09	N	023450	500	31 억		1083	N	N	0	N	00	N
22	20240926	120348	57	100.00	KOSPI		화학	N	N	N	N		N	33900	100	2	0.30	76444900	2250	28.68	33950	34300	33600	43900	23700	33800	33975.51	0.03	0	99	35000	34400	34100	33500	33200	34250	33350	31	10100	500	23660	50	1	3500000	1187	20.08	2.26	12	0.06	1688.00	15012.00	40000	20231215	-15.25	28100	20240305	20.64	37400	-9.36	20240527	28100	20.64	20240305	40000	-15.25	20231215	28100	20.64	20240305	0.09	N	023450	500	31 억		1083	N	N	0	N	00	N
23	20240926	110347	57	100.00	KOSPI		화학	N	N	N	N		N	33800	0	3	0.00	58636800	1725	21.99	33950	34300	33600	43900	23700	33800	33992.35	0.03	0	106	35000	34400	34100	33500	33200	34250	33350	31	10100	500	23660	50	1	3500000	1183	20.02	2.25	12	0.05	1688.00	15012.00	40000	20231215	-15.50	28100	20240305	20.28	37400	-9.63	20240527	28100	20.28	20240305	40000	-15.50	20231215	28100	20.28	20240305	0.09	N	023450	500	31 억		1083	N	N	0	N	00	N
24	20240926	100349	57	100.00	KOSPI		화학	N	N	N	N		N	33900	100	2	0.30	57893150	1703	21.71	33950	34300	33600	43900	23700	33800	33994.80	0.03	0	106	35000	34400	34100	33500	33200	34250	33350	31	10100	500	23660	50	1	3500000	1187	20.08	2.26	12	0.05	1688.00	15012.00	40000	20231215	-15.25	28100	20240305	20.64	37400	-9.36	20240527	28100	20.64	20240305	40000	-15.25	20231215	28100	20.64	20240305	0.09	N	023450	500	31 억		1083	N	N	0	N	00	N
25	20240926	090344	57	100.00	KOSPI		화학	N	N	N	N		N	33800	0	3	0.00	0	0	0.00	0	0	0	43900	23700	33800	0.00	0.03	0	0	35000	34400	34100	33500	33200	34250	33350	31	10100	500	23660	50	1	3500000	1183	20.02	2.25	12	0.00	1688.00	15012.00	40000	20231215	-15.50	28100	20240305	20.28	37400	-9.63	20240527	28100	20.28	20240305	40000	-15.50	20231215	28100	20.28	20240305	0.09	N	023450	500	31 억		1083	N	N	0	N	00	N
26	20240925	160343	57	100.00	KOSPI		화학	N	N	N	N		N	33800	-50	5	-0.15	268009550	7845	232.17	34700	34700	33800	44000	23700	33850	34163.10	0.03	0	99	35350	34600	34000	33250	32650	34975	33625	31	10150	500	23690	50	1	3500000	1183	20.02	2.25	12	0.22	1688.00	15012.00	40000	20231215	-15.50	28100	20240305	20.28	37400	-9.63	20240527	28100	20.28	20240305	40000	-15.50	20231215	28100	20.28	20240305	0.09	N	023450	500	31 억		984	N	N	0	N	00	N
27	20240925	150346	57	100.00	KOSPI		화학	N	N	N	N		N	33850	0	3	0.00	267806500	7839	231.99	34700	34700	33850	44000	23700	33850	34163.35	0.03	0	105	35350	34600	34000	33250	32650	34975	33625	31	10150	500	23690	50	1	3500000	1185	20.05	2.25	12	0.22	1688.00	15012.00	40000	20231215	-15.38	28100	20240305	20.46	37400	-9.49	20240527	28100	20.46	20240305	40000	-15.38	20231215	28100	20.46	20240305	0.09	N	023450	500	31 억		984	N	N	0	N	00	N
28	20240925	140347	57	100.00	KOSPI		화학	N	N	N	N		N	34150	300	2	0.89	257538800	7536	223.02	34700	34700	33900	44000	23700	33850	34174.47	0.03	0	101	35350	34600	34000	33250	32650	34975	33625	31	10150	500	23690	50	1	3500000	1195	20.23	2.27	12	0.22	1688.00	15012.00	40000	20231215	-14.62	28100	20240305	21.53	37400	-8.69	20240527	28100	21.53	20240305	40000	-14.62	20231215	28100	21.53	20240305	0.09	N	023450	500	31 억		984	N	N	0	N	00	N
29	20240925	130347	57	100.00	KOSPI		화학	N	N	N	N		N	34000	150	2	0.44	211248800	6180	182.89	34700	34700	33900	44000	23700	33850	34182.65	0.03	0	74	35350	34600	34000	33250	32650	34975	33625	31	10150	500	23690	50	1	3500000	1190	20.14	2.26	12	0.18	1688.00	15012.00	40000	20231215	-15.00	28100	20240305	21.00	37400	-9.09	20240527	28100	21.00	20240305	40000	-15.00	20231215	28100	21.00	20240305	0.09	N	023450	500	31 억		984	N	N	0	N	00	N
30	20240925	120346	57	100.00	KOSPI		화학	N	N	N	N		N	34350	500	2	1.48	154051900	4505	133.32	34700	34700	33900	44000	23700	33850	34195.76	0.03	0	11	35350	34600	34000	33250	32650	34975	33625	31	10150	500	23690	50	1	3500000	1202	20.35	2.29	12	0.13	1688.00	15012.00	40000	20231215	-14.12	28100	20240305	22.24	37400	-8.16	20240527	28100	22.24	20240305	40000	-14.12	20231215	28100	22.24	20240305	0.09	N	023450	500	31 억		984	N	N	0	N	00	N
31	20240925	110344	57	100.00	KOSPI		화학	N	N	N	N		N	33950	100	2	0.30	84347200	2467	73.01	34700	34700	33900	44000	23700	33850	34190.19	0.03	0	6	35350	34600	34000	33250	32650	34975	33625	31	10150	500	23690	50	1	3500000	1188	20.11	2.26	12	0.07	1688.00	15012.00	40000	20231215	-15.12	28100	20240305	20.82	37400	-9.22	20240527	28100	20.82	20240305	40000	-15.12	20231215	28100	20.82	20240305	0.09	N	023450	500	31 억		984	N	N	0	N	00	N
32	20240925	100346	57	100.00	KOSPI		화학	N	N	N	N		N	34050	200	2	0.59	63542100	1858	54.99	34700	34700	33900	44000	23700	33850	34199.19	0.03	0	4	35350	34600	34000	33250	32650	34975	33625	31	10150	500	23690	50	1	3500000	1192	20.17	2.27	12	0.05	1688.00	15012.00	40000	20231215	-14.88	28100	20240305	21.17	37400	-8.96	20240527	28100	21.17	20240305	40000	-14.88	20231215	28100	21.17	20240305	0.09	N	023450	500	31 억		984	N	N	0	N	00	N
33	20240925	090345	57	100.00	KOSPI		화학	N	N	N	N		N	34600	750	2	2.22	242800	7	0.21	34700	34700	34600	44000	23700	33850	34685.71	0.03	0	-1	35350	34600	34000	33250	32650	34975	33625	31	10150	500	23690	50	1	3500000	1211	20.50	2.30	12	0.00	1688.00	15012.00	40000	20231215	-13.50	28100	20240305	23.13	37400	-7.49	20240527	28100	23.13	20240305	40000	-13.50	20231215	28100	23.13	20240305	0.09	N	023450	500	31 억		984	N	N	0	N	00	N
34	20240924	160343	57	100.00	KOSPI		화학	N	N	N	N		N	33850	500	2	1.50	114461050	3379	104.23	33500	34750	33400	43350	23350	33350	33874.24	0.02	0	230	34583	33966	33633	33016	32683	33800	32850	31	10000	500	23340	50	1	3500000	1185	20.05	2.25	12	0.10	1688.00	15012.00	40000	20231215	-15.38	28100	20240305	20.46	37400	-9.49	20240527	28100	20.46	20240305	40000	-15.38	20231215	28100	20.46	20240305	0.09	N	023450	500	31 억		754	N	N	0	N	00	N
35	20240924	150343	57	100.00	KOSPI		화학	N	N	N	N		N	33700	350	2	1.05	114359700	3376	104.13	33500	34750	33400	43350	23350	33350	33874.32	0.02	0	231	34583	33966	33633	33016	32683	33800	32850	31	10000	500	23340	50	1	3500000	1180	19.96	2.24	12	0.10	1688.00	15012.00	40000	20231215	-15.75	28100	20240305	19.93	37400	-9.89	20240527	28100	19.93	20240305	40000	-15.75	20231215	28100	19.93	20240305	0.09	N	023450	500	31 억		754	N	N	0	N	00	N
36	20240924	140343	57	100.00	KOSPI		화학	N	N	N	N		N	33700	350	2	1.05	114359700	3376	104.13	33500	34750	33400	43350	23350	33350	33874.32	0.02	0	231	34583	33966	33633	33016	32683	33800	32850	31	10000	500	23340	50	1	3500000	1180	19.96	2.24	12	0.10	1688.00	15012.00	40000	20231215	-15.75	28100	20240305	19.93	37400	-9.89	20240527	28100	19.93	20240305	40000	-15.75	20231215	28100	19.93	20240305	0.09	N	023450	500	31 억		754	N	N	0	N	00	N
37	20240924	130344	57	100.00	KOSPI		화학	N	N	N	N		N	33700	350	2	1.05	114359700	3376	104.13	33500	34750	33400	43350	23350	33350	33874.32	0.02	0	231	34583	33966	33633	33016	32683	33800	32850	31	10000	500	23340	50	1	3500000	1180	19.96	2.24	12	0.10	1688.00	15012.00	40000	20231215	-15.75	28100	20240305	19.93	37400	-9.89	20240527	28100	19.93	20240305	40000	-15.75	20231215	28100	19.93	20240305	0.09	N	023450	500	31 억		754	N	N	0	N	00	N
38	20240924	120344	57	100.00	KOSPI		화학	N	N	N	N		N	34250	900	2	2.70	114326000	3375	104.10	33500	34750	33400	43350	23350	33350	33874.37	0.02	0	231	34583	33966	33633	33016	32683	33800	32850	31	10000	500	23340	50	1	3500000	1199	20.29	2.28	12	0.10	1688.00	15012.00	40000	20231215	-14.38	28100	20240305	21.89	37400	-8.42	20240527	28100	21.89	20240305	40000	-14.38	20231215	28100	21.89	20240305	0.09	N	023450	500	31 억		754	N	N	0	N	00	N
39	20240924	110345	57	100.00	KOSPI		화학	N	N	N	N		N	33600	250	2	0.75	110916450	3275	101.02	33500	34750	33400	43350	23350	33350	33867.62	0.02	0	231	34583	33966	33633	33016	32683	33800	32850	31	10000	500	23340	50	1	3500000	1176	19.91	2.24	12	0.09	1688.00	15012.00	40000	20231215	-16.00	28100	20240305	19.57	37400	-10.16	20240527	28100	19.57	20240305	40000	-16.00	20231215	28100	19.57	20240305	0.09	N	023450	500	31 억		754	N	N	0	N	00	N
40	20240924	100343	57	100.00	KOSPI		화학	N	N	N	N		N	34150	800	2	2.40	57016400	1682	51.88	33500	34750	33400	43350	23350	33350	33897.98	0.02	0	85	34583	33966	33633	33016	32683	33800	32850	31	10000	500	23340	50	1	3500000	1195	20.23	2.27	12	0.05	1688.00	15012.00	40000	20231215	-14.62	28100	20240305	21.53	37400	-8.69	20240527	28100	21.53	20240305	40000	-14.62	20231215	28100	21.53	20240305	0.09	N	023450	500	31 억		754	N	N	0	N	00	N
41	20240924	090342	57	100.00	KOSPI		화학	N	N	N	N		N	33350	0	3	0.00	0	0	0.00	0	0	0	43350	23350	33350	0.00	0.02	0	0	34583	33966	33633	33016	32683	33800	32850	31	10000	500	23340	50	1	3500000	1167	19.76	2.22	12	0.00	1688.00	15012.00	40000	20231215	-16.62	28100	20240305	18.68	37400	-10.83	20240527	28100	18.68	20240305	40000	-16.62	20231215	28100	18.68	20240305	0.09	N	023450	500	31 억		754	N	N	0	N	00	N
42	20240923	160343	57	100.00	KOSPI		화학	N	N	N	N		N	33350	100	2	0.30	109170400	3242	173.28	33500	34250	33300	43200	23300	33250	33673.78	0.02	0	168	34216	33732	33466	32982	32716	33600	32850	31	9950	500	23270	50	1	3500000	1167	19.76	2.22	12	0.09	1688.00	15012.00	40000	20231215	-16.62	28100	20240305	18.68	37400	-10.83	20240527	28100	18.68	20240305	40000	-16.62	20231215	28100	18.68	20240305	0.08	N	023450	500	31 억		586	N	N	0	N	00	N
43	20240923	150343	57	100.00	KOSPI		화학	N	N	N	N		N	33400	150	2	0.45	106331600	3157	168.73	33500	34250	33300	43200	23300	33250	33681.22	0.02	0	168	34216	33732	33466	32982	32716	33600	32850	31	9950	500	23270	50	1	3500000	1169	19.79	2.22	12	0.09	1688.00	15012.00	40000	20231215	-16.50	28100	20240305	18.86	37400	-10.70	20240527	28100	18.86	20240305	40000	-16.50	20231215	28100	18.86	20240305	0.08	N	023450	500	31 억		586	N	N	0	N	00	N
44	20240923	140344	57	100.00	KOSPI		화학	N	N	N	N		N	33400	150	2	0.45	106331600	3157	168.73	33500	34250	33300	43200	23300	33250	33681.22	0.02	0	168	34216	33732	33466	32982	32716	33600	32850	31	9950	500	23270	50	1	3500000	1169	19.79	2.22	12	0.09	1688.00	15012.00	40000	20231215	-16.50	28100	20240305	18.86	37400	-10.70	20240527	28100	18.86	20240305	40000	-16.50	20231215	28100	18.86	20240305	0.08	N	023450	500	31 억		586	N	N	0	N	00	N
45	20240923	130343	57	100.00	KOSPI		화학	N	N	N	N		N	33400	150	2	0.45	105663600	3137	167.66	33500	34250	33300	43200	23300	33250	33683.01	0.02	0	168	34216	33732	33466	32982	32716	33600	32850	31	9950	500	23270	50	1	3500000	1169	19.79	2.22	12	0.09	1688.00	15012.00	40000	20231215	-16.50	28100	20240305	18.86	37400	-10.70	20240527	28100	18.86	20240305	40000	-16.50	20231215	28100	18.86	20240305	0.08	N	023450	500	31 억		586	N	N	0	N	00	N
46	20240923	120342	57	100.00	KOSPI		화학	N	N	N	N		N	33450	200	2	0.60	104963150	3116	166.54	33500	34250	33300	43200	23300	33250	33685.22	0.02	0	168	34216	33732	33466	32982	32716	33600	32850	31	9950	500	23270	50	1	3500000	1171	19.82	2.23	12	0.09	1688.00	15012.00	40000	20231215	-16.38	28100	20240305	19.04	37400	-10.56	20240527	28100	19.04	20240305	40000	-16.38	20231215	28100	19.04	20240305	0.08	N	023450	500	31 억		586	N	N	0	N	00	N
47	20240923	110344	57	100.00	KOSPI		화학	N	N	N	N		N	33400	150	2	0.45	104929700	3115	166.49	33500	34250	33300	43200	23300	33250	33685.30	0.02	0	168	34216	33732	33466	32982	32716	33600	32850	31	9950	500	23270	50	1	3500000	1169	19.79	2.22	12	0.09	1688.00	15012.00	40000	20231215	-16.50	28100	20240305	18.86	37400	-10.70	20240527	28100	18.86	20240305	40000	-16.50	20231215	28100	18.86	20240305	0.08	N	023450	500	31 억		586	N	N	0	N	00	N
48	20240923	100342	57	100.00	KOSPI		화학	N	N	N	N		N	33700	450	2	1.35	58411050	1737	92.84	33500	34250	33300	43200	23300	33250	33627.55	0.02	0	130	34216	33732	33466	32982	32716	33600	32850	31	9950	500	23270	50	1	3500000	1180	19.96	2.24	12	0.05	1688.00	15012.00	40000	20231215	-15.75	28100	20240305	19.93	37400	-9.89	20240527	28100	19.93	20240305	40000	-15.75	20231215	28100	19.93	20240305	0.08	N	023450	500	31 억		586	N	N	0	N	00	N
49	20240923	090341	57	100.00	KOSPI		화학	N	N	N	N		N	33250	0	3	0.00	0	0	0.00	0	0	0	43200	23300	33250	0.00	0.02	0	0	34216	33732	33466	32982	32716	33600	32850	31	9950	500	23270	50	1	3500000	1164	19.70	2.21	12	0.00	1688.00	15012.00	40000	20231215	-16.88	28100	20240305	18.33	37400	-11.10	20240527	28100	18.33	20240305	40000	-16.88	20231215	28100	18.33	20240305	0.08	N	023450	500	31 억		586	N	N	0	N	00	N
50	20240913	160327	57	100.00	KOSPI		화학	N	N	N	N		N	33400	350	2	1.06	5805750	175	9.55	33200	33500	32900	42950	23150	33050	33175.71	0.02	0	6	34283	33666	33133	32516	31983	33975	32825	31	9900	500	23130	50	1	3500000	1169	19.79	2.22	12	0.00	1688.00	15012.00	40000	20231215	-16.50	28100	20240305	18.86	37400	-10.70	20240527	28100	18.86	20240305	40000	-16.50	20231215	28100	18.86	20240305	0.08	N	023450	500	31 억		593	N	N	0	N	00	N
51	20240913	150331	57	100.00	KOSPI		화학	N	N	N	N		N	33050	0	3	0.00	5011050	151	8.24	33200	33500	32900	42950	23150	33050	33185.76	0.02	0	6	34283	33666	33133	32516	31983	33975	32825	31	9900	500	23130	50	1	3500000	1157	19.58	2.20	12	0.00	1688.00	15012.00	40000	20231215	-17.38	28100	20240305	17.62	37400	-11.63	20240527	28100	17.62	20240305	40000	-17.38	20231215	28100	17.62	20240305	0.08	N	023450	500	31 억		593	N	N	0	N	00	N
52	20240913	140331	57	100.00	KOSPI		화학	N	N	N	N		N	33050	0	3	0.00	3855200	116	6.33	33200	33500	32900	42950	23150	33050	33234.48	0.02	0	0	34283	33666	33133	32516	31983	33975	32825	31	9900	500	23130	50	1	3500000	1157	19.58	2.20	12	0.00	1688.00	15012.00	40000	20231215	-17.38	28100	20240305	17.62	37400	-11.63	20240527	28100	17.62	20240305	40000	-17.38	20231215	28100	17.62	20240305	0.08	N	023450	500	31 억		593	N	N	0	N	00	N
53	20240913	130328	57	100.00	KOSPI		화학	N	N	N	N		N	33050	0	3	0.00	3855200	116	6.33	33200	33500	32900	42950	23150	33050	33234.48	0.02	0	0	34283	33666	33133	32516	31983	33975	32825	31	9900	500	23130	50	1	3500000	1157	19.58	2.20	12	0.00	1688.00	15012.00	40000	20231215	-17.38	28100	20240305	17.62	37400	-11.63	20240527	28100	17.62	20240305	40000	-17.38	20231215	28100	17.62	20240305	0.08	N	023450	500	31 억		593	N	N	0	N	00	N
54	20240913	120329	57	100.00	KOSPI		화학	N	N	N	N		N	33050	0	3	0.00	3855200	116	6.33	33200	33500	32900	42950	23150	33050	33234.48	0.02	0	0	34283	33666	33133	32516	31983	33975	32825	31	9900	500	23130	50	1	3500000	1157	19.58	2.20	12	0.00	1688.00	15012.00	40000	20231215	-17.38	28100	20240305	17.62	37400	-11.63	20240527	28100	17.62	20240305	40000	-17.38	20231215	28100	17.62	20240305	0.08	N	023450	500	31 억		593	N	N	0	N	00	N
55	20240913	110330	57	100.00	KOSPI		화학	N	N	N	N		N	33450	400	2	1.21	2206700	66	3.60	33200	33500	33200	42950	23150	33050	33434.85	0.02	0	0	34283	33666	33133	32516	31983	33975	32825	31	9900	500	23130	50	1	3500000	1171	19.82	2.23	12	0.00	1688.00	15012.00	40000	20231215	-16.38	28100	20240305	19.04	37400	-10.56	20240527	28100	19.04	20240305	40000	-16.38	20231215	28100	19.04	20240305	0.08	N	023450	500	31 억		593	N	N	0	N	00	N
56	20240913	100330	57	100.00	KOSPI		화학	N	N	N	N		N	33450	400	2	1.21	166550	5	0.27	33200	33450	33200	42950	23150	33050	33310.00	0.02	0	0	34283	33666	33133	32516	31983	33975	32825	31	9900	500	23130	50	1	3500000	1171	19.82	2.23	12	0.00	1688.00	15012.00	40000	20231215	-16.38	28100	20240305	19.04	37400	-10.56	20240527	28100	19.04	20240305	40000	-16.38	20231215	28100	19.04	20240305	0.08	N	023450	500	31 억		593	N	N	0	N	00	N
57	20240913	090331	57	100.00	KOSPI		화학	N	N	N	N		N	33050	0	3	0.00	0	0	0.00	0	0	0	42950	23150	33050	0.00	0.02	0	0	34283	33666	33133	32516	31983	33975	32825	31	9900	500	23130	50	1	3500000	1157	19.58	2.20	12	0.00	1688.00	15012.00	40000	20231215	-17.38	28100	20240305	17.62	37400	-11.63	20240527	28100	17.62	20240305	40000	-17.38	20231215	28100	17.62	20240305	0.08	N	023450	500	31 억		593	N	N	0	N	00	N
58	20240912	160328	57	100.00	KOSPI		화학	N	N	N	N		N	33050	350	2	1.07	60476000	1832	113.02	32850	33750	32600	42500	22900	32700	33010.79	0.02	0	-39	33266	32982	32816	32532	32366	32900	32450	31	9800	500	22890	50	1	3500000	1157	19.58	2.20	12	0.05	1688.00	15012.00	40000	20231215	-17.38	28100	20240305	17.62	37400	-11.63	20240527	28100	17.62	20240305	40000	-17.38	20231215	28100	17.62	20240305	0.08	N	023450	500	31 억		634	N	N	0	N	00	N
59	20240912	150328	57	100.00	KOSPI		화학	N	N	N	N		N	33400	700	2	2.14	60211600	1824	112.52	32850	33750	32600	42500	22900	32700	33010.75	0.02	0	-41	33266	32982	32816	32532	32366	32900	32450	31	9800	500	22890	50	1	3500000	1169	19.79	2.22	12	0.05	1688.00	15012.00	40000	20231215	-16.50	28100	20240305	18.86	37400	-10.70	20240527	28100	18.86	20240305	40000	-16.50	20231215	28100	18.86	20240305	0.08	N	023450	500	31 억		634	N	N	0	N	00	N
60	20240912	140329	57	100.00	KOSPI		화학	N	N	N	N		N	33750	1050	2	3.21	53282350	1617	99.75	32850	33750	32600	42500	22900	32700	32951.36	0.02	0	-32	33266	32982	32816	32532	32366	32900	32450	31	9800	500	22890	50	1	3500000	1181	19.99	2.25	12	0.05	1688.00	15012.00	40000	20231215	-15.62	28100	20240305	20.11	37400	-9.76	20240527	28100	20.11	20240305	40000	-15.62	20231215	28100	20.11	20240305	0.08	N	023450	500	31 억		634	N	N	0	N	00	N
61	20240912	130328	57	100.00	KOSPI		화학	N	N	N	N		N	32850	150	2	0.46	24513900	746	46.02	32850	33650	32600	42500	22900	32700	32860.46	0.02	0	314	33266	32982	32816	32532	32366	32900	32450	31	9800	500	22890	50	1	3500000	1150	19.46	2.19	12	0.02	1688.00	15012.00	40000	20231215	-17.88	28100	20240305	16.90	37400	-12.17	20240527	28100	16.90	20240305	40000	-17.88	20231215	28100	16.90	20240305	0.08	N	023450	500	31 억		634	N	N	0	N	00	N
62	20240912	120326	57	100.00	KOSPI		화학	N	N	N	N		N	32850	150	2	0.46	24513900	746	46.02	32850	33650	32600	42500	22900	32700	32860.46	0.02	0	314	33266	32982	32816	32532	32366	32900	32450	31	9800	500	22890	50	1	3500000	1150	19.46	2.19	12	0.02	1688.00	15012.00	40000	20231215	-17.88	28100	20240305	16.90	37400	-12.17	20240527	28100	16.90	20240305	40000	-17.88	20231215	28100	16.90	20240305	0.08	N	023450	500	31 억		634	N	N	0	N	00	N
63	20240912	110327	57	100.00	KOSPI		화학	N	N	N	N		N	32700	0	3	0.00	24415500	743	45.84	32850	33650	32600	42500	22900	32700	32860.70	0.02	0	314	33266	32982	32816	32532	32366	32900	32450	31	9800	500	22890	50	1	3500000	1145	19.37	2.18	12	0.02	1688.00	15012.00	40000	20231215	-18.25	28100	20240305	16.37	37400	-12.57	20240527	28100	16.37	20240305	40000	-18.25	20231215	28100	16.37	20240305	0.08	N	023450	500	31 억		634	N	N	0	N	00	N
64	20240912	100328	57	100.00	KOSPI		화학	N	N	N	N		N	32800	100	2	0.31	18986900	577	35.60	32850	33650	32700	42500	22900	32700	32906.24	0.02	0	316	33266	32982	32816	32532	32366	32900	32450	31	9800	500	22890	50	1	3500000	1148	19.43	2.18	12	0.02	1688.00	15012.00	40000	20231215	-18.00	28100	20240305	16.73	37400	-12.30	20240527	28100	16.73	20240305	40000	-18.00	20231215	28100	16.73	20240305	0.08	N	023450	500	31 억		634	N	N	0	N	00	N
65	20240912	090328	57	100.00	KOSPI		화학	N	N	N	N		N	32850	150	2	0.46	65700	2	0.12	32850	32850	32850	42500	22900	32700	32850.00	0.02	0	0	33266	32982	32816	32532	32366	32900	32450	31	9800	500	22890	50	1	3500000	1150	19.46	2.19	12	0.00	1688.00	15012.00	40000	20231215	-17.88	28100	20240305	16.90	37400	-12.17	20240527	28100	16.90	20240305	40000	-17.88	20231215	28100	16.90	20240305	0.08	N	023450	500	31 억		634	N	N	0	N	00	N
66	20240911	160323	57	100.00	KOSPI		화학	N	N	N	N		N	32700	-350	5	-1.06	53232800	1621	936.99	32750	33100	32650	42950	23150	33050	32839.48	0.02	0	7	33483	33266	32983	32766	32483	33375	32875	31	9900	500	23130	50	1	3500000	1145	19.37	2.18	12	0.05	1688.00	15012.00	40000	20231215	-18.25	28100	20240305	16.37	37400	-12.57	20240527	28100	16.37	20240305	40000	-18.25	20231215	28100	16.37	20240305	0.08	N	023450	500	31 억		627	N	N	0	N	00	N
67	20240911	150325	57	100.00	KOSPI		화학	N	N	N	N		N	32900	-150	5	-0.45	51955600	1582	914.45	32750	33100	32650	42950	23150	33050	32841.72	0.02	0	36	33483	33266	32983	32766	32483	33375	32875	31	9900	500	23130	50	1	3500000	1152	19.49	2.19	12	0.05	1688.00	15012.00	40000	20231215	-17.75	28100	20240305	17.08	37400	-12.03	20240527	28100	17.08	20240305	40000	-17.75	20231215	28100	17.08	20240305	0.08	N	023450	500	31 억		627	N	N	0	N	00	N
68	20240911	140325	57	100.00	KOSPI		화학	N	N	N	N		N	32900	-150	5	-0.45	51330500	1563	903.47	32750	33100	32650	42950	23150	33050	32841.01	0.02	0	36	33483	33266	32983	32766	32483	33375	32875	31	9900	500	23130	50	1	3500000	1152	19.49	2.19	12	0.04	1688.00	15012.00	40000	20231215	-17.75	28100	20240305	17.08	37400	-12.03	20240527	28100	17.08	20240305	40000	-17.75	20231215	28100	17.08	20240305	0.08	N	023450	500	31 억		627	N	N	0	N	00	N
69	20240911	130323	57	100.00	KOSPI		화학	N	N	N	N		N	32900	-150	5	-0.45	51330500	1563	903.47	32750	33100	32650	42950	23150	33050	32841.01	0.02	0	36	33483	33266	32983	32766	32483	33375	32875	31	9900	500	23130	50	1	3500000	1152	19.49	2.19	12	0.04	1688.00	15012.00	40000	20231215	-17.75	28100	20240305	17.08	37400	-12.03	20240527	28100	17.08	20240305	40000	-17.75	20231215	28100	17.08	20240305	0.08	N	023450	500	31 억		627	N	N	0	N	00	N
70	20240911	120327	57	100.00	KOSPI		화학	N	N	N	N		N	32900	-150	5	-0.45	51100200	1556	899.42	32750	33100	32650	42950	23150	33050	32840.75	0.02	0	36	33483	33266	32983	32766	32483	33375	32875	31	9900	500	23130	50	1	3500000	1152	19.49	2.19	12	0.04	1688.00	15012.00	40000	20231215	-17.75	28100	20240305	17.08	37400	-12.03	20240527	28100	17.08	20240305	40000	-17.75	20231215	28100	17.08	20240305	0.08	N	023450	500	31 억		627	N	N	0	N	00	N
71	20240911	110321	57	100.00	KOSPI		화학	N	N	N	N		N	33050	0	3	0.00	50738300	1545	893.06	32750	33100	32650	42950	23150	33050	32840.32	0.02	0	36	33483	33266	32983	32766	32483	33375	32875	31	9900	500	23130	50	1	3500000	1157	19.58	2.20	12	0.04	1688.00	15012.00	40000	20231215	-17.38	28100	20240305	17.62	37400	-11.63	20240527	28100	17.62	20240305	40000	-17.38	20231215	28100	17.62	20240305	0.08	N	023450	500	31 억		627	N	N	0	N	00	N
72	20240911	100323	57	100.00	KOSPI		화학	N	N	N	N		N	33100	50	2	0.15	50573050	1540	890.17	32750	33100	32650	42950	23150	33050	32839.64	0.02	0	36	33483	33266	32983	32766	32483	33375	32875	31	9900	500	23130	50	1	3500000	1159	19.61	2.20	12	0.04	1688.00	15012.00	40000	20231215	-17.25	28100	20240305	17.79	37400	-11.50	20240527	28100	17.79	20240305	40000	-17.25	20231215	28100	17.79	20240305	0.08	N	023450	500	31 억		627	N	N	0	N	00	N
73	20240911	090326	57	100.00	KOSPI		화학	N	N	N	N		N	32750	-300	5	-0.91	65500	2	1.16	32750	32750	32750	42950	23150	33050	32750.00	0.02	0	0	33483	33266	32983	32766	32483	33375	32875	31	9900	500	23130	50	1	3500000	1146	19.40	2.18	12	0.00	1688.00	15012.00	40000	20231215	-18.12	28100	20240305	16.55	37400	-12.43	20240527	28100	16.55	20240305	40000	-18.12	20231215	28100	16.55	20240305	0.08	N	023450	500	31 억		627	N	N	0	N	00	N
74	20240910	160323	57	100.00	KOSPI		화학	N	N	N	N		N	33050	-50	5	-0.15	5687100	173	40.42	32700	33200	32700	43000	23200	33100	32873.41	0.02	0	-4	33833	33466	32983	32616	32133	33650	32800	31	9900	500	23170	50	1	3500000	1157	19.58	2.20	12	0.00	1688.00	15012.00	40000	20231215	-17.38	28100	20240305	17.62	37400	-11.63	20240527	28100	17.62	20240305	40000	-17.38	20231215	28100	17.62	20240305	0.08	N	023450	500	31 억		637	N	N	0	N	00	N
75	20240910	150325	57	100.00	KOSPI		화학	N	N	N	N		N	33050	-50	5	-0.15	5389850	164	38.32	32700	33200	32700	43000	23200	33100	32864.94	0.02	0	-8	33833	33466	32983	32616	32133	33650	32800	31	9900	500	23170	50	1	3500000	1157	19.58	2.20	12	0.00	1688.00	15012.00	40000	20231215	-17.38	28100	20240305	17.62	37400	-11.63	20240527	28100	17.62	20240305	40000	-17.38	20231215	28100	17.62	20240305	0.08	N	023450	500	31 억		637	N	N	0	N	00	N
76	20240910	140324	57	100.00	KOSPI		화학	N	N	N	N		N	33100	0	3	0.00	5323750	162	37.85	32700	33200	32700	43000	23200	33100	32862.65	0.02	0	-10	33833	33466	32983	32616	32133	33650	32800	31	9900	500	23170	50	1	3500000	1159	19.61	2.20	12	0.00	1688.00	15012.00	40000	20231215	-17.25	28100	20240305	17.79	37400	-11.50	20240527	28100	17.79	20240305	40000	-17.25	20231215	28100	17.79	20240305	0.08	N	023450	500	31 억		637	N	N	0	N	00	N
77	20240910	130324	57	100.00	KOSPI		화학	N	N	N	N		N	33100	0	3	0.00	5323750	162	37.85	32700	33200	32700	43000	23200	33100	32862.65	0.02	0	-10	33833	33466	32983	32616	32133	33650	32800	31	9900	500	23170	50	1	3500000	1159	19.61	2.20	12	0.00	1688.00	15012.00	40000	20231215	-17.25	28100	20240305	17.79	37400	-11.50	20240527	28100	17.79	20240305	40000	-17.25	20231215	28100	17.79	20240305	0.08	N	023450	500	31 억		637	N	N	0	N	00	N
78	20240910	120323	57	100.00	KOSPI		화학	N	N	N	N		N	33000	-100	5	-0.30	5191550	158	36.92	32700	33200	32700	43000	23200	33100	32857.91	0.02	0	-10	33833	33466	32983	32616	32133	33650	32800	31	9900	500	23170	50	1	3500000	1155	19.55	2.20	12	0.00	1688.00	15012.00	40000	20231215	-17.50	28100	20240305	17.44	37400	-11.76	20240527	28100	17.44	20240305	40000	-17.50	20231215	28100	17.44	20240305	0.08	N	023450	500	31 억		637	N	N	0	N	00	N
79	20240910	110322	57	100.00	KOSPI		화학	N	N	N	N		N	33100	0	3	0.00	4960300	151	35.28	32700	33200	32700	43000	23200	33100	32849.67	0.02	0	-10	33833	33466	32983	32616	32133	33650	32800	31	9900	500	23170	50	1	3500000	1159	19.61	2.20	12	0.00	1688.00	15012.00	40000	20231215	-17.25	28100	20240305	17.79	37400	-11.50	20240527	28100	17.79	20240305	40000	-17.25	20231215	28100	17.79	20240305	0.08	N	023450	500	31 억		637	N	N	0	N	00	N
80	20240910	100323	57	100.00	KOSPI		화학	N	N	N	N		N	33150	50	2	0.15	4927200	150	35.05	32700	33200	32700	43000	23200	33100	32848.00	0.02	0	-10	33833	33466	32983	32616	32133	33650	32800	31	9900	500	23170	50	1	3500000	1160	19.64	2.21	12	0.00	1688.00	15012.00	40000	20231215	-17.12	28100	20240305	17.97	37400	-11.36	20240527	28100	17.97	20240305	40000	-17.12	20231215	28100	17.97	20240305	0.08	N	023450	500	31 억		637	N	N	0	N	00	N
81	20240910	090322	57	100.00	KOSPI		화학	N	N	N	N		N	33100	0	3	0.00	0	0	0.00	0	0	0	43000	23200	33100	0.00	0.02	0	0	33833	33466	32983	32616	32133	33650	32800	31	9900	500	23170	50	1	3500000	1159	19.61	2.20	12	0.00	1688.00	15012.00	40000	20231215	-17.25	28100	20240305	17.79	37400	-11.50	20240527	28100	17.79	20240305	40000	-17.25	20231215	28100	17.79	20240305	0.08	N	023450	500	31 억		637	N	N	0	N	00	N
82	20240909	160318	57	100.00	KOSPI		화학	N	N	N	N		N	33100	100	2	0.30	14107650	428	20.79	32500	33350	32500	42900	23100	33000	32961.80	0.02	0	30	34400	33700	33250	32550	32100	33475	32325	31	9900	500	23100	50	1	3500000	1159	19.61	2.20	12	0.01	1688.00	15012.00	40000	20231215	-17.25	28100	20240305	17.79	37400	-11.50	20240527	28100	17.79	20240305	40000	-17.25	20231215	28100	17.79	20240305	0.08	N	023450	500	31 억		614	N	N	0	N	00	N
83	20240909	150320	57	100.00	KOSPI		화학	N	N	N	N		N	33100	100	2	0.30	13975250	424	20.59	32500	33350	32500	42900	23100	33000	32960.50	0.02	0	30	34400	33700	33250	32550	32100	33475	32325	31	9900	500	23100	50	1	3500000	1159	19.61	2.20	12	0.01	1688.00	15012.00	40000	20231215	-17.25	28100	20240305	17.79	37400	-11.50	20240527	28100	17.79	20240305	40000	-17.25	20231215	28100	17.79	20240305	0.08	N	023450	500	31 억		614	N	N	0	N	00	N
84	20240909	140321	57	100.00	KOSPI		화학	N	N	N	N		N	32800	-200	5	-0.61	13875900	421	20.45	32500	33350	32500	42900	23100	33000	32959.38	0.02	0	28	34400	33700	33250	32550	32100	33475	32325	31	9900	500	23100	50	1	3500000	1148	19.43	2.18	12	0.01	1688.00	15012.00	40000	20231215	-18.00	28100	20240305	16.73	37400	-12.30	20240527	28100	16.73	20240305	40000	-18.00	20231215	28100	16.73	20240305	0.08	N	023450	500	31 억		614	N	N	0	N	00	N
85	20240909	130319	57	100.00	KOSPI		화학	N	N	N	N		N	32800	-200	5	-0.61	13875900	421	20.45	32500	33350	32500	42900	23100	33000	32959.38	0.02	0	28	34400	33700	33250	32550	32100	33475	32325	31	9900	500	23100	50	1	3500000	1148	19.43	2.18	12	0.01	1688.00	15012.00	40000	20231215	-18.00	28100	20240305	16.73	37400	-12.30	20240527	28100	16.73	20240305	40000	-18.00	20231215	28100	16.73	20240305	0.08	N	023450	500	31 억		614	N	N	0	N	00	N
86	20240909	120319	57	100.00	KOSPI		화학	N	N	N	N		N	32750	-250	5	-0.76	13810300	419	20.35	32500	33350	32500	42900	23100	33000	32960.14	0.02	0	28	34400	33700	33250	32550	32100	33475	32325	31	9900	500	23100	50	1	3500000	1146	19.40	2.18	12	0.01	1688.00	15012.00	40000	20231215	-18.12	28100	20240305	16.55	37400	-12.43	20240527	28100	16.55	20240305	40000	-18.12	20231215	28100	16.55	20240305	0.08	N	023450	500	31 억		614	N	N	0	N	00	N
87	20240909	110318	57	100.00	KOSPI		화학	N	N	N	N		N	32750	-250	5	-0.76	13777550	418	20.30	32500	33350	32500	42900	23100	33000	32960.65	0.02	0	28	34400	33700	33250	32550	32100	33475	32325	31	9900	500	23100	50	1	3500000	1146	19.40	2.18	12	0.01	1688.00	15012.00	40000	20231215	-18.12	28100	20240305	16.55	37400	-12.43	20240527	28100	16.55	20240305	40000	-18.12	20231215	28100	16.55	20240305	0.08	N	023450	500	31 억		614	N	N	0	N	00	N
88	20240909	100321	57	100.00	KOSPI		화학	N	N	N	N		N	33100	100	2	0.30	13712050	416	20.20	32500	33350	32500	42900	23100	33000	32961.66	0.02	0	26	34400	33700	33250	32550	32100	33475	32325	31	9900	500	23100	50	1	3500000	1159	19.61	2.20	12	0.01	1688.00	15012.00	40000	20231215	-17.25	28100	20240305	17.79	37400	-11.50	20240527	28100	17.79	20240305	40000	-17.25	20231215	28100	17.79	20240305	0.08	N	023450	500	31 억		614	N	N	0	N	00	N
89	20240909	090317	57	100.00	KOSPI		화학	N	N	N	N		N	33000	0	3	0.00	0	0	0.00	0	0	0	42900	23100	33000	0.00	0.02	0	0	34400	33700	33250	32550	32100	33475	32325	31	9900	500	23100	50	1	3500000	1155	19.55	2.20	12	0.00	1688.00	15012.00	40000	20231215	-17.50	28100	20240305	17.44	37400	-11.76	20240527	28100	17.44	20240305	40000	-17.50	20231215	28100	17.44	20240305	0.08	N	023450	500	31 억		614	N	N	0	N	00	N
90	20240906	160316	57	100.00	KOSPI		화학	N	N	N	N		N	33000	-200	5	-0.60	68712000	2059	124.79	33250	33950	32800	43150	23250	33200	33371.54	0.02	0	68	34533	33866	33533	32866	32533	33700	32700	31	9950	500	23240	50	1	3500000	1155	19.55	2.20	12	0.06	1688.00	15012.00	40000	20231215	-17.50	28100	20240305	17.44	37400	-11.76	20240527	28100	17.44	20240305	40000	-17.50	20231215	28100	17.44	20240305	0.08	N	023450	500	31 억		558	N	N	0	N	00	N
91	20240906	150320	57	100.00	KOSPI		화학	N	N	N	N		N	32950	-250	5	-0.75	64271950	1924	116.61	33250	33950	32800	43150	23250	33200	33405.38	0.02	0	58	34533	33866	33533	32866	32533	33700	32700	31	9950	500	23240	50	1	3500000	1153	19.52	2.19	12	0.05	1688.00	15012.00	40000	20231215	-17.62	28100	20240305	17.26	37400	-11.90	20240527	28100	17.26	20240305	40000	-17.62	20231215	28100	17.26	20240305	0.08	N	023450	500	31 억		558	N	N	0	N	00	N
92	20240906	140321	57	100.00	KOSPI		화학	N	N	N	N		N	32800	-400	5	-1.20	64239000	1923	116.55	33250	33950	32800	43150	23250	33200	33405.62	0.02	0	58	34533	33866	33533	32866	32533	33700	32700	31	9950	500	23240	50	1	3500000	1148	19.43	2.18	12	0.05	1688.00	15012.00	40000	20231215	-18.00	28100	20240305	16.73	37400	-12.30	20240527	28100	16.73	20240305	40000	-18.00	20231215	28100	16.73	20240305	0.08	N	023450	500	31 억		558	N	N	0	N	00	N
93	20240906	130317	57	100.00	KOSPI		화학	N	N	N	N		N	33000	-200	5	-0.60	56989300	1702	103.15	33250	33950	33000	43150	23250	33200	33483.73	0.02	0	58	34533	33866	33533	32866	32533	33700	32700	31	9950	500	23240	50	1	3500000	1155	19.55	2.20	12	0.05	1688.00	15012.00	40000	20231215	-17.50	28100	20240305	17.44	37400	-11.76	20240527	28100	17.44	20240305	40000	-17.50	20231215	28100	17.44	20240305	0.08	N	023450	500	31 억		558	N	N	0	N	00	N
94	20240906	120319	57	100.00	KOSPI		화학	N	N	N	N		N	33050	-150	5	-0.45	51510050	1536	93.09	33250	33950	33050	43150	23250	33200	33535.19	0.02	0	57	34533	33866	33533	32866	32533	33700	32700	31	9950	500	23240	50	1	3500000	1157	19.58	2.20	12	0.04	1688.00	15012.00	40000	20231215	-17.38	28100	20240305	17.62	37400	-11.63	20240527	28100	17.62	20240305	40000	-17.38	20231215	28100	17.62	20240305	0.08	N	023450	500	31 억		558	N	N	0	N	00	N
95	20240906	110321	57	100.00	KOSPI		화학	N	N	N	N		N	33650	450	2	1.36	40986050	1222	74.06	33250	33950	33150	43150	23250	33200	33540.14	0.02	0	60	34533	33866	33533	32866	32533	33700	32700	31	9950	500	23240	50	1	3500000	1178	19.93	2.24	12	0.03	1688.00	15012.00	40000	20231215	-15.88	28100	20240305	19.75	37400	-10.03	20240527	28100	19.75	20240305	40000	-15.88	20231215	28100	19.75	20240305	0.08	N	023450	500	31 억		558	N	N	0	N	00	N
96	20240906	100317	57	100.00	KOSPI		화학	N	N	N	N		N	33700	500	2	1.51	39284900	1171	70.97	33250	33950	33150	43150	23250	33200	33548.16	0.02	0	60	34533	33866	33533	32866	32533	33700	32700	31	9950	500	23240	50	1	3500000	1180	19.96	2.24	12	0.03	1688.00	15012.00	40000	20231215	-15.75	28100	20240305	19.93	37400	-9.89	20240527	28100	19.93	20240305	40000	-15.75	20231215	28100	19.93	20240305	0.08	N	023450	500	31 억		558	N	N	0	N	00	N
97	20240906	090320	57	100.00	KOSPI		화학	N	N	N	N		N	33200	0	3	0.00	0	0	0.00	0	0	0	43150	23250	33200	0.00	0.02	0	0	34533	33866	33533	32866	32533	33700	32700	31	9950	500	23240	50	1	3500000	1162	19.67	2.21	12	0.00	1688.00	15012.00	40000	20231215	-17.00	28100	20240305	18.15	37400	-11.23	20240527	28100	18.15	20240305	40000	-17.00	20231215	28100	18.15	20240305	0.08	N	023450	500	31 억		558	N	N	0	N	00	N
98	20240905	160314	57	100.00	KOSPI		화학	N	N	N	N		N	33200	-500	5	-1.48	55497000	1650	134.58	33250	34200	33200	43800	23600	33700	33634.55	0.02	0	22	34600	34150	33800	33350	33000	33975	33175	31	10100	500	23590	50	1	3500000	1162	19.67	2.21	12	0.05	1688.00	15012.00	40000	20231215	-17.00	28100	20240305	18.15	37400	-11.23	20240527	28100	18.15	20240305	40000	-17.00	20231215	28100	18.15	20240305	0.08	N	023450	500	31 억		541	N	N	0	N	00	N
99	20240905	150319	57	100.00	KOSPI		화학	N	N	N	N		N	33350	-350	5	-1.04	54732700	1627	132.71	33250	34200	33250	43800	23600	33700	33640.26	0.02	0	39	34600	34150	33800	33350	33000	33975	33175	31	10100	500	23590	50	1	3500000	1167	19.76	2.22	12	0.05	1688.00	15012.00	40000	20231215	-16.62	28100	20240305	18.68	37400	-10.83	20240527	28100	18.68	20240305	40000	-16.62	20231215	28100	18.68	20240305	0.08	N	023450	500	31 억		541	N	N	0	N	00	N
100	20240905	140318	57	100.00	KOSPI		화학	N	N	N	N		N	33400	-300	5	-0.89	53264250	1583	129.12	33250	34200	33250	43800	23600	33700	33647.66	0.02	0	39	34600	34150	33800	33350	33000	33975	33175	31	10100	500	23590	50	1	3500000	1169	19.79	2.22	12	0.05	1688.00	15012.00	40000	20231215	-16.50	28100	20240305	18.86	37400	-10.70	20240527	28100	18.86	20240305	40000	-16.50	20231215	28100	18.86	20240305	0.08	N	023450	500	31 억		541	N	N	0	N	00	N
101	20240905	130319	57	100.00	KOSPI		화학	N	N	N	N		N	33550	-150	5	-0.45	52996700	1575	128.47	33250	34200	33250	43800	23600	33700	33648.70	0.02	0	38	34600	34150	33800	33350	33000	33975	33175	31	10100	500	23590	50	1	3500000	1174	19.88	2.23	12	0.04	1688.00	15012.00	40000	20231215	-16.12	28100	20240305	19.40	37400	-10.29	20240527	28100	19.40	20240305	40000	-16.12	20231215	28100	19.40	20240305	0.08	N	023450	500	31 억		541	N	N	0	N	00	N
102	20240905	120316	57	100.00	KOSPI		화학	N	N	N	N		N	33500	-200	5	-0.59	52661200	1565	127.65	33250	34200	33250	43800	23600	33700	33649.33	0.02	0	38	34600	34150	33800	33350	33000	33975	33175	31	10100	500	23590	50	1	3500000	1173	19.85	2.23	12	0.04	1688.00	15012.00	40000	20231215	-16.25	28100	20240305	19.22	37400	-10.43	20240527	28100	19.22	20240305	40000	-16.25	20231215	28100	19.22	20240305	0.08	N	023450	500	31 억		541	N	N	0	N	00	N
103	20240905	110317	57	100.00	KOSPI		화학	N	N	N	N		N	33450	-250	5	-0.74	49177350	1461	119.17	33250	34200	33250	43800	23600	33700	33660.06	0.02	0	37	34600	34150	33800	33350	33000	33975	33175	31	10100	500	23590	50	1	3500000	1171	19.82	2.23	12	0.04	1688.00	15012.00	40000	20231215	-16.38	28100	20240305	19.04	37400	-10.56	20240527	28100	19.04	20240305	40000	-16.38	20231215	28100	19.04	20240305	0.08	N	023450	500	31 억		541	N	N	0	N	00	N
104	20240905	100316	57	100.00	KOSPI		화학	N	N	N	N		N	33700	0	3	0.00	41478550	1231	100.41	33250	34200	33250	43800	23600	33700	33695.00	0.02	0	27	34600	34150	33800	33350	33000	33975	33175	31	10100	500	23590	50	1	3500000	1180	19.96	2.24	12	0.04	1688.00	15012.00	40000	20231215	-15.75	28100	20240305	19.93	37400	-9.89	20240527	28100	19.93	20240305	40000	-15.75	20231215	28100	19.93	20240305	0.08	N	023450	500	31 억		541	N	N	0	N	00	N
105	20240905	090319	57	100.00	KOSPI		화학	N	N	N	N		N	33250	-450	5	-1.34	1163750	35	2.85	33250	33250	33250	43800	23600	33700	33250.00	0.02	0	-3	34600	34150	33800	33350	33000	33975	33175	31	10100	500	23590	50	1	3500000	1164	19.70	2.21	12	0.00	1688.00	15012.00	40000	20231215	-16.88	28100	20240305	18.33	37400	-11.10	20240527	28100	18.33	20240305	40000	-16.88	20231215	28100	18.33	20240305	0.08	N	023450	500	31 억		541	N	N	0	N	00	N
106	20240904	160312	57	100.00	KOSPI		화학	N	N	N	N		N	33700	-300	5	-0.88	41228900	1226	68.26	33800	34250	33450	44200	23800	34000	33628.79	0.02	0	13	35800	34900	34250	33350	32700	34775	33225	31	10200	500	23800	50	1	3500000	1180	19.96	2.24	12	0.04	1688.00	15012.00	40000	20231215	-15.75	28100	20240305	19.93	37400	-9.89	20240527	28100	19.93	20240305	40000	-15.75	20231215	28100	19.93	20240305	0.08	N	023450	500	31 억		528	N	N	1	N	00	N
107	20240904	150315	57	100.00	KOSPI		화학	N	N	N	N		N	33800	-200	5	-0.59	39476500	1174	65.37	33800	34250	33450	44200	23800	34000	33625.64	0.02	0	13	35800	34900	34250	33350	32700	34775	33225	31	10200	500	23800	50	1	3500000	1183	20.02	2.25	12	0.03	1688.00	15012.00	40000	20231215	-15.50	28100	20240305	20.28	37400	-9.63	20240527	28100	20.28	20240305	40000	-15.50	20231215	28100	20.28	20240305	0.08	N	023450	500	31 억		528	N	N	1	N	00	N
108	20240904	140316	57	100.00	KOSPI		화학	N	N	N	N		N	33550	-450	5	-1.32	36988350	1100	61.25	33800	34250	33450	44200	23800	34000	33625.77	0.02	0	13	35800	34900	34250	33350	32700	34775	33225	31	10200	500	23800	50	1	3500000	1174	19.88	2.23	12	0.03	1688.00	15012.00	40000	20231215	-16.12	28100	20240305	19.40	37400	-10.29	20240527	28100	19.40	20240305	40000	-16.12	20231215	28100	19.40	20240305	0.08	N	023450	500	31 억		528	N	N	1	N	00	N
109	20240904	130315	57	100.00	KOSPI		화학	N	N	N	N		N	33600	-400	5	-1.18	36013850	1071	59.63	33800	34250	33450	44200	23800	34000	33626.38	0.02	0	13	35800	34900	34250	33350	32700	34775	33225	31	10200	500	23800	50	1	3500000	1176	19.91	2.24	12	0.03	1688.00	15012.00	40000	20231215	-16.00	28100	20240305	19.57	37400	-10.16	20240527	28100	19.57	20240305	40000	-16.00	20231215	28100	19.57	20240305	0.08	N	023450	500	31 억		528	N	N	1	N	00	N
110	20240904	120313	57	100.00	KOSPI		화학	N	N	N	N		N	33700	-300	5	-0.88	29091400	865	48.16	33800	34250	33450	44200	23800	34000	33631.68	0.02	0	13	35800	34900	34250	33350	32700	34775	33225	31	10200	500	23800	50	1	3500000	1180	19.96	2.24	12	0.02	1688.00	15012.00	40000	20231215	-15.75	28100	20240305	19.93	37400	-9.89	20240527	28100	19.93	20240305	40000	-15.75	20231215	28100	19.93	20240305	0.08	N	023450	500	31 억		528	N	N	1	N	00	N
111	20240904	110314	57	100.00	KOSPI		화학	N	N	N	N		N	33700	-300	5	-0.88	29091400	865	48.16	33800	34250	33450	44200	23800	34000	33631.68	0.02	0	13	35800	34900	34250	33350	32700	34775	33225	31	10200	500	23800	50	1	3500000	1180	19.96	2.24	12	0.02	1688.00	15012.00	40000	20231215	-15.75	28100	20240305	19.93	37400	-9.89	20240527	28100	19.93	20240305	40000	-15.75	20231215	28100	19.93	20240305	0.08	N	023450	500	31 억		528	N	N	1	N	00	N
112	20240904	100315	57	100.00	KOSPI		화학	N	N	N	N		N	33900	-100	5	-0.29	28314350	842	46.88	33800	34250	33450	44200	23800	34000	33627.49	0.02	0	13	35800	34900	34250	33350	32700	34775	33225	31	10200	500	23800	50	1	3500000	1187	20.08	2.26	12	0.02	1688.00	15012.00	40000	20231215	-15.25	28100	20240305	20.64	37400	-9.36	20240527	28100	20.64	20240305	40000	-15.25	20231215	28100	20.64	20240305	0.08	N	023450	500	31 억		528	N	N	1	N	00	N
113	20240904	090314	57	100.00	KOSPI		화학	N	N	N	N		N	33750	-250	5	-0.74	1791250	53	2.95	33800	33800	33750	44200	23800	34000	33797.17	0.02	0	0	35800	34900	34250	33350	32700	34775	33225	31	10200	500	23800	50	1	3500000	1181	19.99	2.25	12	0.00	1688.00	15012.00	40000	20231215	-15.62	28100	20240305	20.11	37400	-9.76	20240527	28100	20.11	20240305	40000	-15.62	20231215	28100	20.11	20240305	0.08	N	023450	500	31 억		528	N	N	1	N	00	N
114	20240903	160311	57	100.00	KOSPI		화학	N	N	N	N		N	34000	150	2	0.44	61670050	1796	56.09	34000	35150	33600	44000	23700	33850	34337.44	0.02	0	-48	35383	34616	34083	33316	32783	35000	33700	31	10150	500	23690	50	1	3500000	1190	20.14	2.26	12	0.05	1688.00	15012.00	40000	20231215	-15.00	28100	20240305	21.00	37400	-9.09	20240527	28100	21.00	20240305	40000	-15.00	20231215	28100	21.00	20240305	0.08	N	023450	500	31 억		576	N	N	1	N	00	N
115	20240903	150312	57	100.00	KOSPI		화학	N	N	N	N		N	34000	150	2	0.44	60990800	1776	55.47	34000	35150	33600	44000	23700	33850	34341.67	0.02	0	-43	35383	34616	34083	33316	32783	35000	33700	31	10150	500	23690	50	1	3500000	1190	20.14	2.26	12	0.05	1688.00	15012.00	40000	20231215	-15.00	28100	20240305	21.00	37400	-9.09	20240527	28100	21.00	20240305	40000	-15.00	20231215	28100	21.00	20240305	0.08	N	023450	500	31 억		576	N	N	0	N	00	N
116	20240903	140312	57	100.00	KOSPI		화학	N	N	N	N		N	34050	200	2	0.59	59631000	1736	54.22	34000	35150	33600	44000	23700	33850	34349.65	0.02	0	-43	35383	34616	34083	33316	32783	35000	33700	31	10150	500	23690	50	1	3500000	1192	20.17	2.27	12	0.05	1688.00	15012.00	40000	20231215	-14.88	28100	20240305	21.17	37400	-8.96	20240527	28100	21.17	20240305	40000	-14.88	20231215	28100	21.17	20240305	0.08	N	023450	500	31 억		576	N	N	0	N	00	N
117	20240903	130312	57	100.00	KOSPI		화학	N	N	N	N		N	34000	150	2	0.44	59256650	1725	53.87	34000	35150	33600	44000	23700	33850	34351.68	0.02	0	-43	35383	34616	34083	33316	32783	35000	33700	31	10150	500	23690	50	1	3500000	1190	20.14	2.26	12	0.05	1688.00	15012.00	40000	20231215	-15.00	28100	20240305	21.00	37400	-9.09	20240527	28100	21.00	20240305	40000	-15.00	20231215	28100	21.00	20240305	0.08	N	023450	500	31 억		576	N	N	0	N	00	N
118	20240903	120309	57	100.00	KOSPI		화학	N	N	N	N		N	33950	100	2	0.30	53884800	1567	48.94	34000	35150	33600	44000	23700	33850	34387.24	0.02	0	110	35383	34616	34083	33316	32783	35000	33700	31	10150	500	23690	50	1	3500000	1188	20.11	2.26	12	0.04	1688.00	15012.00	40000	20231215	-15.12	28100	20240305	20.82	37400	-9.22	20240527	28100	20.82	20240305	40000	-15.12	20231215	28100	20.82	20240305	0.08	N	023450	500	31 억		576	N	N	0	N	00	N
119	20240903	110308	57	100.00	KOSPI		화학	N	N	N	N		N	33950	100	2	0.30	53884800	1567	48.94	34000	35150	33600	44000	23700	33850	34387.24	0.02	0	110	35383	34616	34083	33316	32783	35000	33700	31	10150	500	23690	50	1	3500000	1188	20.11	2.26	12	0.04	1688.00	15012.00	40000	20231215	-15.12	28100	20240305	20.82	37400	-9.22	20240527	28100	20.82	20240305	40000	-15.12	20231215	28100	20.82	20240305	0.08	N	023450	500	31 억		576	N	N	0	N	00	N
120	20240903	100309	57	100.00	KOSPI		화학	N	N	N	N		N	34500	650	2	1.92	28070100	821	25.64	34000	34600	33600	44000	23700	33850	34190.13	0.02	0	-11	35383	34616	34083	33316	32783	35000	33700	31	10150	500	23690	50	1	3500000	1208	20.44	2.30	12	0.02	1688.00	15012.00	40000	20231215	-13.75	28100	20240305	22.78	37400	-7.75	20240527	28100	22.78	20240305	40000	-13.75	20231215	28100	22.78	20240305	0.08	N	023450	500	31 억		576	N	N	0	N	00	N
121	20240903	090310	57	100.00	KOSPI		화학	N	N	N	N		N	33850	0	3	0.00	0	0	0.00	0	0	0	44000	23700	33850	0.00	0.02	0	0	35383	34616	34083	33316	32783	35000	33700	31	10150	500	23690	50	1	3500000	1185	20.05	2.25	12	0.00	1688.00	15012.00	40000	20231215	-15.38	28100	20240305	20.46	37400	-9.49	20240527	28100	20.46	20240305	40000	-15.38	20231215	28100	20.46	20240305	0.08	N	023450	500	31 억		576	N	N	0	N	00	N
122	20240902	160307	57	100.00	KOSPI		화학	N	N	N	N		N	33850	200	2	0.59	109429900	3202	47.93	33650	34850	33550	43700	23600	33650	34175.48	0.01	0	63	36450	35050	34300	32900	32150	34675	32525	31	10050	500	23550	50	1	3500000	1185	20.05	2.25	12	0.09	1688.00	15012.00	40000	20231215	-15.38	28100	20240305	20.46	37400	-9.49	20240527	28100	20.46	20240305	40000	-15.38	20231215	28100	20.46	20240305	0.08	N	023450	500	31 억		499	N	N	0	N	00	N
123	20240902	150310	57	100.00	KOSPI		화학	N	N	N	N		N	33700	50	2	0.15	107237500	3137	46.96	33650	34850	33550	43700	23600	33650	34184.73	0.01	0	65	36450	35050	34300	32900	32150	34675	32525	31	10050	500	23550	50	1	3500000	1180	19.96	2.24	12	0.09	1688.00	15012.00	40000	20231215	-15.75	28100	20240305	19.93	37400	-9.89	20240527	28100	19.93	20240305	40000	-15.75	20231215	28100	19.93	20240305	0.08	N	023450	500	31 억		499	N	N	0	N	00	N
124	20240902	140310	57	100.00	KOSPI		화학	N	N	N	N		N	33900	250	2	0.74	106900450	3127	46.81	33650	34850	33550	43700	23600	33650	34186.26	0.01	0	65	36450	35050	34300	32900	32150	34675	32525	31	10050	500	23550	50	1	3500000	1187	20.08	2.26	12	0.09	1688.00	15012.00	40000	20231215	-15.25	28100	20240305	20.64	37400	-9.36	20240527	28100	20.64	20240305	40000	-15.25	20231215	28100	20.64	20240305	0.08	N	023450	500	31 억		499	N	N	0	N	00	N
125	20240902	130309	57	100.00	KOSPI		화학	N	N	N	N		N	33850	200	2	0.59	95403850	2785	41.69	33650	34850	33650	43700	23600	33650	34256.32	0.01	0	65	36450	35050	34300	32900	32150	34675	32525	31	10050	500	23550	50	1	3500000	1185	20.05	2.25	12	0.08	1688.00	15012.00	40000	20231215	-15.38	28100	20240305	20.46	37400	-9.49	20240527	28100	20.46	20240305	40000	-15.38	20231215	28100	20.46	20240305	0.08	N	023450	500	31 억		499	N	N	0	N	00	N
126	20240902	120310	57	100.00	KOSPI		화학	N	N	N	N		N	33900	250	2	0.74	93372850	2725	40.79	33650	34850	33650	43700	23600	33650	34265.27	0.01	0	70	36450	35050	34300	32900	32150	34675	32525	31	10050	500	23550	50	1	3500000	1187	20.08	2.26	12	0.08	1688.00	15012.00	40000	20231215	-15.25	28100	20240305	20.64	37400	-9.36	20240527	28100	20.64	20240305	40000	-15.25	20231215	28100	20.64	20240305	0.08	N	023450	500	31 억		499	N	N	0	N	00	N
127	20240902	110309	57	100.00	KOSPI		화학	N	N	N	N		N	33900	250	2	0.74	93271050	2722	40.75	33650	34850	33650	43700	23600	33650	34265.63	0.01	0	70	36450	35050	34300	32900	32150	34675	32525	31	10050	500	23550	50	1	3500000	1187	20.08	2.26	12	0.08	1688.00	15012.00	40000	20231215	-15.25	28100	20240305	20.64	37400	-9.36	20240527	28100	20.64	20240305	40000	-15.25	20231215	28100	20.64	20240305	0.08	N	023450	500	31 억		499	N	N	0	N	00	N
128	20240902	100307	57	100.00	KOSPI		화학	N	N	N	N		N	34150	500	2	1.49	43605600	1272	19.04	33650	34850	33650	43700	23600	33650	34281.13	0.01	0	33	36450	35050	34300	32900	32150	34675	32525	31	10050	500	23550	50	1	3500000	1195	20.23	2.27	12	0.04	1688.00	15012.00	40000	20231215	-14.62	28100	20240305	21.53	37400	-8.69	20240527	28100	21.53	20240305	40000	-14.62	20231215	28100	21.53	20240305	0.08	N	023450	500	31 억		499	N	N	0	N	00	N
129	20240902	090305	57	100.00	KOSPI		화학	N	N	N	N		N	33800	150	2	0.45	706800	21	0.31	33650	33800	33650	43700	23600	33650	33657.14	0.01	0	-14	36450	35050	34300	32900	32150	34675	32525	31	10050	500	23550	50	1	3500000	1183	20.02	2.25	12	0.00	1688.00	15012.00	40000	20231215	-15.50	28100	20240305	20.28	37400	-9.63	20240527	28100	20.28	20240305	40000	-15.50	20231215	28100	20.28	20240305	0.08	N	023450	500	31 억		499	N	N	0	N	00	N