KissMeData/003350/price/prices-20230901.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	20230927	160143	57	100.00	KOSPI		화학	N	N	N	N		N	25650	300	2	1.18	473182000	18710	39.10	25050	25800	24850	32950	17750	25350	25288.37	0.86	0	-1023	26516	25932	25016	24432	23516	26225	24725	23	7600	500	15710	50	1	4532000	1162	28.82	2.39	12	0.41	890.00	10747.00	39450	20230811	-34.98	17450	20221031	46.99	39450	-34.98	20230811	20300	26.35	20230726	39450	-34.98	20230811	17450	46.99	20221031	5.66	N	003350	500	22 억		39025	N	N	1	N	00	N
3	20230927	150145	57	100.00	KOSPI		화학	N	N	N	N		N	25500	150	2	0.59	366322100	14534	30.37	25050	25800	24850	32950	17750	25350	25204.49	0.86	0	-577	26516	25932	25016	24432	23516	26225	24725	23	7600	500	15710	50	1	4532000	1156	28.65	2.37	12	0.32	890.00	10747.00	39450	20230811	-35.36	17450	20221031	46.13	39450	-35.36	20230811	20300	25.62	20230726	39450	-35.36	20230811	17450	46.13	20221031	5.66	N	003350	500	22 억		39025	N	N	2	N	00	N
4	20230927	140144	57	100.00	KOSPI		화학	N	N	N	N		N	25400	50	2	0.20	313684450	12466	26.05	25050	25800	24850	32950	17750	25350	25163.20	0.86	0	-919	26516	25932	25016	24432	23516	26225	24725	23	7600	500	15710	50	1	4532000	1151	28.54	2.36	12	0.28	890.00	10747.00	39450	20230811	-35.61	17450	20221031	45.56	39450	-35.61	20230811	20300	25.12	20230726	39450	-35.61	20230811	17450	45.56	20221031	5.66	N	003350	500	22 억		39025	N	N	2	N	00	N
5	20230927	130143	57	100.00	KOSPI		화학	N	N	N	N		N	25200	-150	5	-0.59	251678350	10009	20.92	25050	25800	24850	32950	17750	25350	25145.20	0.86	0	-1932	26516	25932	25016	24432	23516	26225	24725	23	7600	500	15710	50	1	4532000	1142	28.31	2.34	12	0.22	890.00	10747.00	39450	20230811	-36.12	17450	20221031	44.41	39450	-36.12	20230811	20300	24.14	20230726	39450	-36.12	20230811	17450	44.41	20221031	5.66	N	003350	500	22 억		39025	N	N	2	N	00	N
6	20230927	120144	57	100.00	KOSPI		화학	N	N	N	N		N	25200	-150	5	-0.59	224785750	8942	18.69	25050	25800	24850	32950	17750	25350	25138.20	0.86	0	-2047	26516	25932	25016	24432	23516	26225	24725	23	7600	500	15710	50	1	4532000	1142	28.31	2.34	12	0.20	890.00	10747.00	39450	20230811	-36.12	17450	20221031	44.41	39450	-36.12	20230811	20300	24.14	20230726	39450	-36.12	20230811	17450	44.41	20221031	5.66	N	003350	500	22 억		39025	N	N	2	N	00	N
7	20230927	110143	57	100.00	KOSPI		화학	N	N	N	N		N	25250	-100	5	-0.39	201310100	8014	16.75	25050	25800	24850	32950	17750	25350	25119.80	0.86	0	-1703	26516	25932	25016	24432	23516	26225	24725	23	7600	500	15710	50	1	4532000	1144	28.37	2.35	12	0.18	890.00	10747.00	39450	20230811	-35.99	17450	20221031	44.70	39450	-35.99	20230811	20300	24.38	20230726	39450	-35.99	20230811	17450	44.70	20221031	5.66	N	003350	500	22 억		39025	N	N	2	N	00	N
8	20230927	100143	57	100.00	KOSPI		화학	N	N	N	N		N	25200	-150	5	-0.59	164458850	6553	13.69	25050	25800	24850	32950	17750	25350	25096.73	0.86	0	-509	26516	25932	25016	24432	23516	26225	24725	23	7600	500	15710	50	1	4532000	1142	28.31	2.34	12	0.14	890.00	10747.00	39450	20230811	-36.12	17450	20221031	44.41	39450	-36.12	20230811	20300	24.14	20230726	39450	-36.12	20230811	17450	44.41	20221031	5.66	N	003350	500	22 억		39025	N	N	2	N	00	N
9	20230927	090145	57	100.00	KOSPI		화학	N	N	N	N		N	24850	-500	5	-1.97	28437250	1136	2.37	25050	25300	24850	32950	17750	25350	25032.79	0.86	0	-232	26516	25932	25016	24432	23516	26225	24725	23	7600	500	15710	50	1	4532000	1126	27.92	2.31	12	0.03	890.00	10747.00	39450	20230811	-37.01	17450	20221031	42.41	39450	-37.01	20230811	20300	22.41	20230726	39450	-37.01	20230811	17450	42.41	20221031	5.66	N	003350	500	22 억		39025	N	N	2	N	00	N
10	20230926	160144	57	100.00	KOSPI		화학	N	N	N	N		N	25350	0	3	0.00	1167364350	46738	52.67	25300	25600	24100	32950	17750	25350	24974.45	0.69	0	8087	28216	26782	26066	24632	23916	26425	24275	23	7600	500	15710	50	1	4532000	1149	28.48	2.36	12	1.03	890.00	10747.00	39450	20230811	-35.74	17450	20221031	45.27	39450	-35.74	20230811	20300	24.88	20230726	39450	-35.74	20230811	17450	45.27	20221031	5.82	N	003350	500	22 억		31479	N	N	2	N	00	N
11	20230926	150144	57	100.00	KOSPI		화학	N	N	N	N		N	24750	-600	5	-2.37	960792000	38495	43.38	25300	25600	24100	32950	17750	25350	24957.86	0.69	0	8334	28216	26782	26066	24632	23916	26425	24275	23	7600	500	15710	50	1	4532000	1122	27.81	2.30	12	0.85	890.00	10747.00	39450	20230811	-37.26	17450	20221031	41.83	39450	-37.26	20230811	20300	21.92	20230726	39450	-37.26	20230811	17450	41.83	20221031	5.82	N	003350	500	22 억		31479	N	N	4	N	00	N
12	20230926	140142	57	100.00	KOSPI		화학	N	N	N	N		N	24800	-550	5	-2.17	799653900	31934	35.99	25300	25600	24550	32950	17750	25350	25039.86	0.69	0	5357	28216	26782	26066	24632	23916	26425	24275	23	7600	500	15710	50	1	4532000	1124	27.87	2.31	12	0.70	890.00	10747.00	39450	20230811	-37.14	17450	20221031	42.12	39450	-37.14	20230811	20300	22.17	20230726	39450	-37.14	20230811	17450	42.12	20221031	5.82	N	003350	500	22 억		31479	N	N	4	N	00	N
13	20230926	130143	57	100.00	KOSPI		화학	N	N	N	N		N	25100	-250	5	-0.99	697889600	27834	31.37	25300	25600	24600	32950	17750	25350	25072.28	0.69	0	4569	28216	26782	26066	24632	23916	26425	24275	23	7600	500	15710	50	1	4532000	1138	28.20	2.34	12	0.61	890.00	10747.00	39450	20230811	-36.38	17450	20221031	43.84	39450	-36.38	20230811	20300	23.65	20230726	39450	-36.38	20230811	17450	43.84	20221031	5.82	N	003350	500	22 억		31479	N	N	4	N	00	N
14	20230926	120143	57	100.00	KOSPI		화학	N	N	N	N		N	25050	-300	5	-1.18	684493100	27299	30.76	25300	25600	24600	32950	17750	25350	25072.91	0.69	0	4346	28216	26782	26066	24632	23916	26425	24275	23	7600	500	15710	50	1	4532000	1135	28.15	2.33	12	0.60	890.00	10747.00	39450	20230811	-36.50	17450	20221031	43.55	39450	-36.50	20230811	20300	23.40	20230726	39450	-36.50	20230811	17450	43.55	20221031	5.82	N	003350	500	22 억		31479	N	N	4	N	00	N
15	20230926	110142	57	100.00	KOSPI		화학	N	N	N	N		N	25100	-250	5	-0.99	547565100	21817	24.59	25300	25600	24600	32950	17750	25350	25096.93	0.69	0	5630	28216	26782	26066	24632	23916	26425	24275	23	7600	500	15710	50	1	4532000	1138	28.20	2.34	12	0.48	890.00	10747.00	39450	20230811	-36.38	17450	20221031	43.84	39450	-36.38	20230811	20300	23.65	20230726	39450	-36.38	20230811	17450	43.84	20221031	5.82	N	003350	500	22 억		31479	N	N	4	N	00	N
16	20230926	100143	57	100.00	KOSPI		화학	N	N	N	N		N	24900	-450	5	-1.78	311345000	12326	13.89	25300	25600	24900	32950	17750	25350	25258.47	0.69	0	2861	28216	26782	26066	24632	23916	26425	24275	23	7600	500	15710	50	1	4532000	1128	27.98	2.32	12	0.27	890.00	10747.00	39450	20230811	-36.88	17450	20221031	42.69	39450	-36.88	20230811	20300	22.66	20230726	39450	-36.88	20230811	17450	42.69	20221031	5.82	N	003350	500	22 억		31479	N	N	4	N	00	N
17	20230926	090143	57	100.00	KOSPI		화학	N	N	N	N		N	25300	-50	5	-0.20	18473000	730	0.82	25300	25350	25250	32950	17750	25350	25298.41	0.69	0	-15	28216	26782	26066	24632	23916	26425	24275	23	7600	500	15710	50	1	4532000	1147	28.43	2.35	12	0.02	890.00	10747.00	39450	20230811	-35.87	17450	20221031	44.99	39450	-35.87	20230811	20300	24.63	20230726	39450	-35.87	20230811	17450	44.99	20221031	5.82	N	003350	500	22 억		31479	N	N	4	N	00	N
18	20230925	160143	57	100.00	KOSPI		화학	N	N	N	N		N	25350	-2250	5	-8.15	2306811350	87432	217.64	27050	27500	25350	35850	19350	27600	26332.78	0.54	0	7340	28533	28066	27633	27166	26733	28300	27400	23	8250	500	17110	50	1	4532000	1149	28.48	2.36	12	1.93	890.00	10747.00	39450	20230811	-35.74	17450	20221031	45.27	39450	-35.74	20230811	20300	24.88	20230726	39450	-35.74	20230811	17450	45.27	20221031	5.74	N	003350	500	22 억		24323	N	N	4	N	00	N
19	20230925	150143	57	100.00	KOSPI		화학	N	N	N	N		N	25600	-2000	5	-7.25	2137438600	80789	201.10	27050	27500	25400	35850	19350	27600	26401.91	0.54	0	6554	28533	28066	27633	27166	26733	28300	27400	23	8250	500	17110	50	1	4532000	1160	28.76	2.38	12	1.78	890.00	10747.00	39450	20230811	-35.11	17450	20221031	46.70	39450	-35.11	20230811	20300	26.11	20230726	39450	-35.11	20230811	17450	46.70	20221031	5.74	N	003350	500	22 억		24323	N	N	2	N	00	N
20	20230925	140142	57	100.00	KOSPI		화학	N	N	N	N		N	26100	-1500	5	-5.43	1846735900	69479	172.95	27050	27500	26000	35850	19350	27600	26522.09	0.54	0	3817	28533	28066	27633	27166	26733	28300	27400	23	8250	500	17110	50	1	4532000	1183	29.33	2.43	12	1.53	890.00	10747.00	39450	20230811	-33.84	17450	20221031	49.57	39450	-33.84	20230811	20300	28.57	20230726	39450	-33.84	20230811	17450	49.57	20221031	5.74	N	003350	500	22 억		24323	N	N	2	N	00	N
21	20230925	130142	57	100.00	KOSPI		화학	N	N	N	N		N	26100	-1500	5	-5.43	1654646150	62109	154.60	27050	27500	26100	35850	19350	27600	26579.94	0.54	0	3100	28533	28066	27633	27166	26733	28300	27400	23	8250	500	17110	50	1	4532000	1183	29.33	2.43	12	1.37	890.00	10747.00	39450	20230811	-33.84	17450	20221031	49.57	39450	-33.84	20230811	20300	28.57	20230726	39450	-33.84	20230811	17450	49.57	20221031	5.74	N	003350	500	22 억		24323	N	N	2	N	00	N
22	20230925	120143	57	100.00	KOSPI		화학	N	N	N	N		N	26250	-1350	5	-4.89	1515512850	56800	141.39	27050	27500	26100	35850	19350	27600	26617.23	0.54	0	3859	28533	28066	27633	27166	26733	28300	27400	23	8250	500	17110	50	1	4532000	1190	29.49	2.44	12	1.25	890.00	10747.00	39450	20230811	-33.46	17450	20221031	50.43	39450	-33.46	20230811	20300	29.31	20230726	39450	-33.46	20230811	17450	50.43	20221031	5.74	N	003350	500	22 억		24323	N	N	2	N	00	N
23	20230925	110142	57	100.00	KOSPI		화학	N	N	N	N		N	26500	-1100	5	-3.99	1223176100	45672	113.69	27050	27500	26150	35850	19350	27600	26709.24	0.54	0	1636	28533	28066	27633	27166	26733	28300	27400	23	8250	500	17110	50	1	4532000	1201	29.78	2.47	12	1.01	890.00	10747.00	39450	20230811	-32.83	17450	20221031	51.86	39450	-32.83	20230811	20300	30.54	20230726	39450	-32.83	20230811	17450	51.86	20221031	5.74	N	003350	500	22 억		24323	N	N	2	N	00	N
24	20230925	100142	57	100.00	KOSPI		화학	N	N	N	N		N	26800	-800	5	-2.90	1080944350	40323	100.37	27050	27500	26150	35850	19350	27600	26726.61	0.54	0	2459	28533	28066	27633	27166	26733	28300	27400	23	8250	500	17110	50	1	4532000	1215	30.11	2.49	12	0.89	890.00	10747.00	39450	20230811	-32.07	17450	20221031	53.58	39450	-32.07	20230811	20300	32.02	20230726	39450	-32.07	20230811	17450	53.58	20221031	5.74	N	003350	500	22 억		24323	N	N	2	N	00	N
25	20230925	090143	57	100.00	KOSPI		화학	N	N	N	N		N	26800	-800	5	-2.90	412009850	15182	37.79	27050	27500	26600	35850	19350	27600	26988.23	0.54	0	238	28533	28066	27633	27166	26733	28300	27400	23	8250	500	17110	50	1	4532000	1215	30.11	2.49	12	0.33	890.00	10747.00	39450	20230811	-32.07	17450	20221031	53.58	39450	-32.07	20230811	20300	32.02	20230726	39450	-32.07	20230811	17450	53.58	20221031	5.74	N	003350	500	22 억		24323	N	N	2	N	00	N
26	20230922	160145	57	100.00	KOSPI		화학	N	N	N	N		N	27600	-200	5	-0.72	784960900	28449	120.92	27350	28100	27200	36100	19500	27800	27591.47	0.54	0	-87	28633	28216	27983	27566	27333	28100	27450	23	8300	500	17230	50	1	4532000	1251	31.01	2.57	12	0.63	890.00	10747.00	39450	20230811	-30.04	17450	20221031	58.17	39450	-30.04	20230811	20300	35.96	20230726	39450	-30.04	20230811	17450	58.17	20221031	5.84	N	003350	500	22 억		24596	N	N	2	N	00	N
27	20230922	150144	57	100.00	KOSPI		화학	N	N	N	N		N	27400	-400	5	-1.44	559298750	20225	85.97	27350	28100	27200	36100	19500	27800	27653.83	0.54	0	-139	28633	28216	27983	27566	27333	28100	27450	23	8300	500	17230	50	1	4532000	1242	30.79	2.55	12	0.45	890.00	10747.00	39450	20230811	-30.54	17450	20221031	57.02	39450	-30.54	20230811	20300	34.98	20230726	39450	-30.54	20230811	17450	57.02	20221031	5.84	N	003350	500	22 억		24596	N	N	2	N	00	N
28	20230922	140144	57	100.00	KOSPI		화학	N	N	N	N		N	27550	-250	5	-0.90	491207400	17754	75.46	27350	28100	27200	36100	19500	27800	27667.42	0.54	0	-127	28633	28216	27983	27566	27333	28100	27450	23	8300	500	17230	50	1	4532000	1249	30.96	2.56	12	0.39	890.00	10747.00	39450	20230811	-30.16	17450	20221031	57.88	39450	-30.16	20230811	20300	35.71	20230726	39450	-30.16	20230811	17450	57.88	20221031	5.84	N	003350	500	22 억		24596	N	N	2	N	00	N
29	20230922	130140	57	100.00	KOSPI		화학	N	N	N	N		N	27950	150	2	0.54	380445150	13744	58.42	27350	28100	27200	36100	19500	27800	27680.82	0.54	0	-189	28633	28216	27983	27566	27333	28100	27450	23	8300	500	17230	50	1	4532000	1267	31.40	2.60	12	0.30	890.00	10747.00	39450	20230811	-29.15	17450	20221031	60.17	39450	-29.15	20230811	20300	37.68	20230726	39450	-29.15	20230811	17450	60.17	20221031	5.84	N	003350	500	22 억		24596	N	N	2	N	00	N
30	20230922	120139	57	100.00	KOSPI		화학	N	N	N	N		N	27850	50	2	0.18	312415750	11295	48.01	27350	28100	27200	36100	19500	27800	27659.65	0.54	0	151	28633	28216	27983	27566	27333	28100	27450	23	8300	500	17230	50	1	4532000	1262	31.29	2.59	12	0.25	890.00	10747.00	39450	20230811	-29.40	17450	20221031	59.60	39450	-29.40	20230811	20300	37.19	20230726	39450	-29.40	20230811	17450	59.60	20221031	5.84	N	003350	500	22 억		24596	N	N	2	N	00	N
31	20230922	110140	57	100.00	KOSPI		화학	N	N	N	N		N	27750	-50	5	-0.18	260537550	9432	40.09	27350	28100	27200	36100	19500	27800	27622.73	0.54	0	701	28633	28216	27983	27566	27333	28100	27450	23	8300	500	17230	50	1	4532000	1258	31.18	2.58	12	0.21	890.00	10747.00	39450	20230811	-29.66	17450	20221031	59.03	39450	-29.66	20230811	20300	36.70	20230726	39450	-29.66	20230811	17450	59.03	20221031	5.84	N	003350	500	22 억		24596	N	N	2	N	00	N
32	20230922	100139	57	100.00	KOSPI		화학	N	N	N	N		N	27700	-100	5	-0.36	185677650	6729	28.60	27350	28100	27200	36100	19500	27800	27593.65	0.54	0	241	28633	28216	27983	27566	27333	28100	27450	23	8300	500	17230	50	1	4532000	1255	31.12	2.58	12	0.15	890.00	10747.00	39450	20230811	-29.78	17450	20221031	58.74	39450	-29.78	20230811	20300	36.45	20230726	39450	-29.78	20230811	17450	58.74	20221031	5.84	N	003350	500	22 억		24596	N	N	2	N	00	N
33	20230922	090137	57	100.00	KOSPI		화학	N	N	N	N		N	27550	-250	5	-0.90	34061550	1247	5.30	27350	27650	27200	36100	19500	27800	27314.80	0.54	0	122	28633	28216	27983	27566	27333	28100	27450	23	8300	500	17230	50	1	4532000	1249	30.96	2.56	12	0.03	890.00	10747.00	39450	20230811	-30.16	17450	20221031	57.88	39450	-30.16	20230811	20300	35.71	20230726	39450	-30.16	20230811	17450	57.88	20221031	5.84	N	003350	500	22 억		24596	N	N	2	N	00	N
34	20230921	160139	57	100.00	KOSPI		화학	N	N	N	N		N	27800	-550	5	-1.94	646757150	23078	71.54	28250	28400	27750	36850	19850	28350	28024.97	0.60	0	-2469	29250	28800	28150	27700	27050	28475	27375	23	8500	500	17570	50	1	4532000	1260	31.24	2.59	12	0.51	890.00	10747.00	39450	20230811	-29.53	17450	20221031	59.31	39450	-29.53	20230811	20300	36.95	20230726	39450	-29.53	20230811	17450	59.31	20221031	5.86	N	003350	500	22 억		27332	N	N	2	N	00	N
35	20230921	150138	57	100.00	KOSPI		화학	N	N	N	N		N	28100	-250	5	-0.88	550001950	19608	60.78	28250	28400	27750	36850	19850	28350	28049.06	0.60	0	-2249	29250	28800	28150	27700	27050	28475	27375	23	8500	500	17570	50	1	4532000	1273	31.57	2.61	12	0.43	890.00	10747.00	39450	20230811	-28.77	17450	20221031	61.03	39450	-28.77	20230811	20300	38.42	20230726	39450	-28.77	20230811	17450	61.03	20221031	5.86	N	003350	500	22 억		27332	N	N	4	N	00	N
36	20230921	140139	57	100.00	KOSPI		화학	N	N	N	N		N	28100	-250	5	-0.88	473036100	16869	52.29	28250	28400	27750	36850	19850	28350	28040.77	0.60	0	-1821	29250	28800	28150	27700	27050	28475	27375	23	8500	500	17570	50	1	4532000	1273	31.57	2.61	12	0.37	890.00	10747.00	39450	20230811	-28.77	17450	20221031	61.03	39450	-28.77	20230811	20300	38.42	20230726	39450	-28.77	20230811	17450	61.03	20221031	5.86	N	003350	500	22 억		27332	N	N	4	N	00	N
37	20230921	130137	57	100.00	KOSPI		화학	N	N	N	N		N	28100	-250	5	-0.88	407092850	14509	44.98	28250	28400	27750	36850	19850	28350	28056.88	0.60	0	-2544	29250	28800	28150	27700	27050	28475	27375	23	8500	500	17570	50	1	4532000	1273	31.57	2.61	12	0.32	890.00	10747.00	39450	20230811	-28.77	17450	20221031	61.03	39450	-28.77	20230811	20300	38.42	20230726	39450	-28.77	20230811	17450	61.03	20221031	5.86	N	003350	500	22 억		27332	N	N	4	N	00	N
38	20230921	120137	57	100.00	KOSPI		화학	N	N	N	N		N	28300	-50	5	-0.18	354059250	12620	39.12	28250	28400	27750	36850	19850	28350	28054.17	0.60	0	-2383	29250	28800	28150	27700	27050	28475	27375	23	8500	500	17570	50	1	4532000	1283	31.80	2.63	12	0.28	890.00	10747.00	39450	20230811	-28.26	17450	20221031	62.18	39450	-28.26	20230811	20300	39.41	20230726	39450	-28.26	20230811	17450	62.18	20221031	5.86	N	003350	500	22 억		27332	N	N	4	N	00	N
39	20230921	110140	57	100.00	KOSPI		화학	N	N	N	N		N	28350	0	3	0.00	276585600	9871	30.60	28250	28350	27750	36850	19850	28350	28018.24	0.60	0	-2285	29250	28800	28150	27700	27050	28475	27375	23	8500	500	17570	50	1	4532000	1285	31.85	2.64	12	0.22	890.00	10747.00	39450	20230811	-28.14	17450	20221031	62.46	39450	-28.14	20230811	20300	39.66	20230726	39450	-28.14	20230811	17450	62.46	20221031	5.86	N	003350	500	22 억		27332	N	N	4	N	00	N
40	20230921	100136	57	100.00	KOSPI		화학	N	N	N	N		N	28000	-350	5	-1.23	125850500	4495	13.93	28250	28300	27800	36850	19850	28350	27993.69	0.60	0	-537	29250	28800	28150	27700	27050	28475	27375	23	8500	500	17570	50	1	4532000	1269	31.46	2.61	12	0.10	890.00	10747.00	39450	20230811	-29.02	17450	20221031	60.46	39450	-29.02	20230811	20300	37.93	20230726	39450	-29.02	20230811	17450	60.46	20221031	5.86	N	003350	500	22 억		27332	N	N	4	N	00	N
41	20230921	090139	57	100.00	KOSPI		화학	N	N	N	N		N	28200	-150	5	-0.53	12445700	441	1.37	28250	28250	28000	36850	19850	28350	28203.99	0.60	0	-161	29250	28800	28150	27700	27050	28475	27375	23	8500	500	17570	50	1	4532000	1278	31.69	2.62	12	0.01	890.00	10747.00	39450	20230811	-28.52	17450	20221031	61.60	39450	-28.52	20230811	20300	38.92	20230726	39450	-28.52	20230811	17450	61.60	20221031	5.86	N	003350	500	22 억		27332	N	N	4	N	00	N
42	20230920	160141	57	100.00	KOSPI		화학	N	N	N	N		N	28350	-250	5	-0.87	865727450	30988	67.96	28500	28600	27500	37150	20050	28600	27937.43	0.53	0	2478	30733	29666	28933	27866	27133	29300	27500	23	8550	500	17730	50	1	4532000	1285	31.85	2.64	12	0.68	890.00	10747.00	39450	20230811	-28.14	17450	20221031	62.46	39450	-28.14	20230811	20300	39.66	20230726	39450	-28.14	20230811	17450	62.46	20221031	5.76	N	003350	500	22 억		24201	N	N	4	N	00	N
43	20230920	150137	57	100.00	KOSPI		화학	N	N	N	N		N	27900	-700	5	-2.45	712020600	25519	55.97	28500	28600	27500	37150	20050	28600	27901.56	0.53	0	1939	30733	29666	28933	27866	27133	29300	27500	23	8550	500	17730	50	1	4532000	1264	31.35	2.60	12	0.56	890.00	10747.00	39450	20230811	-29.28	17450	20221031	59.89	39450	-29.28	20230811	20300	37.44	20230726	39450	-29.28	20230811	17450	59.89	20221031	5.76	N	003350	500	22 억		24201	N	N	3	N	00	N
44	20230920	140138	57	100.00	KOSPI		화학	N	N	N	N		N	27800	-800	5	-2.80	654293350	23445	51.42	28500	28600	27500	37150	20050	28600	27907.56	0.53	0	1253	30733	29666	28933	27866	27133	29300	27500	23	8550	500	17730	50	1	4532000	1260	31.24	2.59	12	0.52	890.00	10747.00	39450	20230811	-29.53	17450	20221031	59.31	39450	-29.53	20230811	20300	36.95	20230726	39450	-29.53	20230811	17450	59.31	20221031	5.76	N	003350	500	22 억		24201	N	N	3	N	00	N
45	20230920	130138	57	100.00	KOSPI		화학	N	N	N	N		N	27750	-850	5	-2.97	620131250	22216	48.72	28500	28600	27500	37150	20050	28600	27913.69	0.53	0	1196	30733	29666	28933	27866	27133	29300	27500	23	8550	500	17730	50	1	4532000	1258	31.18	2.58	12	0.49	890.00	10747.00	39450	20230811	-29.66	17450	20221031	59.03	39450	-29.66	20230811	20300	36.70	20230726	39450	-29.66	20230811	17450	59.03	20221031	5.76	N	003350	500	22 억		24201	N	N	3	N	00	N
46	20230920	120137	57	100.00	KOSPI		화학	N	N	N	N		N	27700	-900	5	-3.15	580188000	20778	45.57	28500	28600	27500	37150	20050	28600	27923.16	0.53	0	999	30733	29666	28933	27866	27133	29300	27500	23	8550	500	17730	50	1	4532000	1255	31.12	2.58	12	0.46	890.00	10747.00	39450	20230811	-29.78	17450	20221031	58.74	39450	-29.78	20230811	20300	36.45	20230726	39450	-29.78	20230811	17450	58.74	20221031	5.76	N	003350	500	22 억		24201	N	N	3	N	00	N
47	20230920	110137	57	100.00	KOSPI		화학	N	N	N	N		N	27800	-800	5	-2.80	402438950	14345	31.46	28500	28600	27700	37150	20050	28600	28054.26	0.53	0	433	30733	29666	28933	27866	27133	29300	27500	23	8550	500	17730	50	1	4532000	1260	31.24	2.59	12	0.32	890.00	10747.00	39450	20230811	-29.53	17450	20221031	59.31	39450	-29.53	20230811	20300	36.95	20230726	39450	-29.53	20230811	17450	59.31	20221031	5.76	N	003350	500	22 억		24201	N	N	3	N	00	N
48	20230920	100136	57	100.00	KOSPI		화학	N	N	N	N		N	27950	-650	5	-2.27	245603750	8710	19.10	28500	28600	27950	37150	20050	28600	28197.86	0.53	0	-823	30733	29666	28933	27866	27133	29300	27500	23	8550	500	17730	50	1	4532000	1267	31.40	2.60	12	0.19	890.00	10747.00	39450	20230811	-29.15	17450	20221031	60.17	39450	-29.15	20230811	20300	37.68	20230726	39450	-29.15	20230811	17450	60.17	20221031	5.76	N	003350	500	22 억		24201	N	N	3	N	00	N
49	20230920	090137	57	100.00	KOSPI		화학	N	N	N	N		N	28250	-350	5	-1.22	29810950	1048	2.30	28500	28500	28200	37150	20050	28600	28445.42	0.53	0	-348	30733	29666	28933	27866	27133	29300	27500	23	8550	500	17730	50	1	4532000	1280	31.74	2.63	12	0.02	890.00	10747.00	39450	20230811	-28.39	17450	20221031	61.89	39450	-28.39	20230811	20300	39.16	20230726	39450	-28.39	20230811	17450	61.89	20221031	5.76	N	003350	500	22 억		24201	N	N	3	N	00	N
50	20230919	160135	57	100.00	KOSPI		화학	N	N	N	N		N	28600	-1150	5	-3.87	1295711300	44874	125.62	30000	30000	28200	38650	20850	29750	28874.52	0.71	0	-7343	30283	30016	29483	29216	28683	30150	29350	23	8900	500	18440	50	1	4532000	1296	32.13	2.66	12	0.99	890.00	10747.00	39450	20230811	-27.50	17450	20221031	63.90	39450	-27.50	20230811	20300	40.89	20230726	39450	-27.50	20230811	17450	63.90	20221031	5.71	N	003350	500	22 억		31976	N	N	3	N	00	N
51	20230919	150138	57	100.00	KOSPI		화학	N	N	N	N		N	28500	-1250	5	-4.20	1079418900	37281	104.36	30000	30000	28350	38650	20850	29750	28953.59	0.71	0	-6963	30283	30016	29483	29216	28683	30150	29350	23	8900	500	18440	50	1	4532000	1292	32.02	2.65	12	0.82	890.00	10747.00	39450	20230811	-27.76	17450	20221031	63.32	39450	-27.76	20230811	20300	40.39	20230726	39450	-27.76	20230811	17450	63.32	20221031	5.71	N	003350	500	22 억		31976	N	N	5	N	00	N
52	20230919	140135	57	100.00	KOSPI		화학	N	N	N	N		N	28550	-1200	5	-4.03	914331050	31486	88.14	30000	30000	28450	38650	20850	29750	29039.29	0.71	0	-6545	30283	30016	29483	29216	28683	30150	29350	23	8900	500	18440	50	1	4532000	1294	32.08	2.66	12	0.69	890.00	10747.00	39450	20230811	-27.63	17450	20221031	63.61	39450	-27.63	20230811	20300	40.64	20230726	39450	-27.63	20230811	17450	63.61	20221031	5.71	N	003350	500	22 억		31976	N	N	5	N	00	N
53	20230919	130137	57	100.00	KOSPI		화학	N	N	N	N		N	28650	-1100	5	-3.70	782954650	26883	75.25	30000	30000	28650	38650	20850	29750	29124.53	0.71	0	-6525	30283	30016	29483	29216	28683	30150	29350	23	8900	500	18440	50	1	4532000	1298	32.19	2.67	12	0.59	890.00	10747.00	39450	20230811	-27.38	17450	20221031	64.18	39450	-27.38	20230811	20300	41.13	20230726	39450	-27.38	20230811	17450	64.18	20221031	5.71	N	003350	500	22 억		31976	N	N	5	N	00	N
54	20230919	120137	57	100.00	KOSPI		화학	N	N	N	N		N	28800	-950	5	-3.19	693171900	23759	66.51	30000	30000	28700	38650	20850	29750	29175.13	0.71	0	-6413	30283	30016	29483	29216	28683	30150	29350	23	8900	500	18440	50	1	4532000	1305	32.36	2.68	12	0.52	890.00	10747.00	39450	20230811	-27.00	17450	20221031	65.04	39450	-27.00	20230811	20300	41.87	20230726	39450	-27.00	20230811	17450	65.04	20221031	5.71	N	003350	500	22 억		31976	N	N	5	N	00	N
55	20230919	110139	57	100.00	KOSPI		화학	N	N	N	N		N	29000	-750	5	-2.52	562817550	19235	53.84	30000	30000	28700	38650	20850	29750	29260.08	0.71	0	-4148	30283	30016	29483	29216	28683	30150	29350	23	8900	500	18440	50	1	4532000	1314	32.58	2.70	12	0.42	890.00	10747.00	39450	20230811	-26.49	17450	20221031	66.19	39450	-26.49	20230811	20300	42.86	20230726	39450	-26.49	20230811	17450	66.19	20221031	5.71	N	003350	500	22 억		31976	N	N	5	N	00	N
56	20230919	100137	57	100.00	KOSPI		화학	N	N	N	N		N	29000	-750	5	-2.52	399843450	13607	38.09	30000	30000	28950	38650	20850	29750	29385.13	0.71	0	-3642	30283	30016	29483	29216	28683	30150	29350	23	8900	500	18440	50	1	4532000	1314	32.58	2.70	12	0.30	890.00	10747.00	39450	20230811	-26.49	17450	20221031	66.19	39450	-26.49	20230811	20300	42.86	20230726	39450	-26.49	20230811	17450	66.19	20221031	5.71	N	003350	500	22 억		31976	N	N	5	N	00	N
57	20230919	090138	57	100.00	KOSPI		화학	N	N	N	N		N	29950	200	2	0.67	50614200	1692	4.74	30000	30000	29750	38650	20850	29750	29913.83	0.71	0	-493	30283	30016	29483	29216	28683	30150	29350	23	8900	500	18440	50	1	4532000	1357	33.65	2.79	12	0.04	890.00	10747.00	39450	20230811	-24.08	17450	20221031	71.63	39450	-24.08	20230811	20300	47.54	20230726	39450	-24.08	20230811	17450	71.63	20221031	5.71	N	003350	500	22 억		31976	N	N	5	N	00	N
58	20230918	160138	57	100.00	KOSPI		화학	N	N	N	N		N	29750	450	2	1.54	1021502350	34692	96.67	29500	29750	28950	38050	20550	29300	29443.78	0.69	0	396	30066	29682	29266	28882	28466	29875	29075	23	8750	500	18160	50	1	4532000	1348	33.43	2.77	12	0.77	890.00	10747.00	39450	20230811	-24.59	17450	20221031	70.49	39450	-24.59	20230811	20300	46.55	20230726	39450	-24.59	20230811	17450	70.49	20221031	5.64	N	003350	500	22 억		31329	N	N	5	N	00	N
59	20230918	150135	57	100.00	KOSPI		화학	N	N	N	N		N	29550	250	2	0.85	748966150	25514	71.10	29500	29650	28950	38050	20550	29300	29355.33	0.69	0	409	30066	29682	29266	28882	28466	29875	29075	23	8750	500	18160	50	1	4532000	1339	33.20	2.75	12	0.56	890.00	10747.00	39450	20230811	-25.10	17450	20221031	69.34	39450	-25.10	20230811	20300	45.57	20230726	39450	-25.10	20230811	17450	69.34	20221031	5.64	N	003350	500	22 억		31329	N	N	8	N	00	N
60	20230918	140139	57	100.00	KOSPI		화학	N	N	N	N		N	29100	-200	5	-0.68	583759450	19888	55.42	29500	29650	28950	38050	20550	29300	29352.62	0.69	0	88	30066	29682	29266	28882	28466	29875	29075	23	8750	500	18160	50	1	4532000	1319	32.70	2.71	12	0.44	890.00	10747.00	39450	20230811	-26.24	17450	20221031	66.76	39450	-26.24	20230811	20300	43.35	20230726	39450	-26.24	20230811	17450	66.76	20221031	5.64	N	003350	500	22 억		31329	N	N	8	N	00	N
61	20230918	130140	57	100.00	KOSPI		화학	N	N	N	N		N	29150	-150	5	-0.51	545109750	18558	51.71	29500	29650	28950	38050	20550	29300	29373.71	0.69	0	84	30066	29682	29266	28882	28466	29875	29075	23	8750	500	18160	50	1	4532000	1321	32.75	2.71	12	0.41	890.00	10747.00	39450	20230811	-26.11	17450	20221031	67.05	39450	-26.11	20230811	20300	43.60	20230726	39450	-26.11	20230811	17450	67.05	20221031	5.64	N	003350	500	22 억		31329	N	N	8	N	00	N
62	20230918	120137	57	100.00	KOSPI		화학	N	N	N	N		N	29250	-50	5	-0.17	476692850	16210	45.17	29500	29650	28950	38050	20550	29300	29408.01	0.69	0	439	30066	29682	29266	28882	28466	29875	29075	23	8750	500	18160	50	1	4532000	1326	32.87	2.72	12	0.36	890.00	10747.00	39450	20230811	-25.86	17450	20221031	67.62	39450	-25.86	20230811	20300	44.09	20230726	39450	-25.86	20230811	17450	67.62	20221031	5.64	N	003350	500	22 억		31329	N	N	8	N	00	N
63	20230918	110136	57	100.00	KOSPI		화학	N	N	N	N		N	29450	150	2	0.51	432405650	14699	40.96	29500	29650	28950	38050	20550	29300	29418.17	0.69	0	557	30066	29682	29266	28882	28466	29875	29075	23	8750	500	18160	50	1	4532000	1335	33.09	2.74	12	0.32	890.00	10747.00	39450	20230811	-25.35	17450	20221031	68.77	39450	-25.35	20230811	20300	45.07	20230726	39450	-25.35	20230811	17450	68.77	20221031	5.64	N	003350	500	22 억		31329	N	N	8	N	00	N
64	20230918	100135	57	100.00	KOSPI		화학	N	N	N	N		N	29550	250	2	0.85	352867050	11997	33.43	29500	29650	28950	38050	20550	29300	29413.91	0.69	0	442	30066	29682	29266	28882	28466	29875	29075	23	8750	500	18160	50	1	4532000	1339	33.20	2.75	12	0.26	890.00	10747.00	39450	20230811	-25.10	17450	20221031	69.34	39450	-25.10	20230811	20300	45.57	20230726	39450	-25.10	20230811	17450	69.34	20221031	5.64	N	003350	500	22 억		31329	N	N	8	N	00	N
65	20230918	090137	57	100.00	KOSPI		화학	N	N	N	N		N	29100	-200	5	-0.68	43606300	1486	4.14	29500	29500	29100	38050	20550	29300	29348.05	0.69	0	-1099	30066	29682	29266	28882	28466	29875	29075	23	8750	500	18160	50	1	4532000	1319	32.70	2.71	12	0.03	890.00	10747.00	39450	20230811	-26.24	17450	20221031	66.76	39450	-26.24	20230811	20300	43.35	20230726	39450	-26.24	20230811	17450	66.76	20221031	5.64	N	003350	500	22 억		31329	N	N	8	N	00	N
66	20230915	160136	57	100.00	KOSPI		화학	N	N	N	N		N	29300	300	2	1.03	1043709050	35559	109.38	29000	29650	28850	37700	20300	29000	29351.50	0.59	0	4384	29866	29432	29066	28632	28266	29650	28850	23	8700	500	17980	50	1	4532000	1328	32.92	2.73	12	0.78	890.00	10747.00	39450	20230811	-25.73	17450	20221031	67.91	39450	-25.73	20230811	20300	44.33	20230726	39450	-25.73	20230811	17450	67.91	20221031	5.74	N	003350	500	22 억		26644	N	N	8	N	00	N
67	20230915	150137	57	100.00	KOSPI		화학	N	N	N	N		N	29250	250	2	0.86	955787800	32555	100.14	29000	29650	28850	37700	20300	29000	29359.17	0.59	0	4588	29866	29432	29066	28632	28266	29650	28850	23	8700	500	17980	50	1	4532000	1326	32.87	2.72	12	0.72	890.00	10747.00	39450	20230811	-25.86	17450	20221031	67.62	39450	-25.86	20230811	20300	44.09	20230726	39450	-25.86	20230811	17450	67.62	20221031	5.74	N	003350	500	22 억		26644	N	N	64	N	00	N
68	20230915	140137	57	100.00	KOSPI		화학	N	N	N	N		N	29500	500	2	1.72	822549350	28009	86.15	29000	29650	28850	37700	20300	29000	29367.32	0.59	0	4459	29866	29432	29066	28632	28266	29650	28850	23	8700	500	17980	50	1	4532000	1337	33.15	2.74	12	0.62	890.00	10747.00	39450	20230811	-25.22	17450	20221031	69.05	39450	-25.22	20230811	20300	45.32	20230726	39450	-25.22	20230811	17450	69.05	20221031	5.74	N	003350	500	22 억		26644	N	N	64	N	00	N
69	20230915	130134	57	100.00	KOSPI		화학	N	N	N	N		N	29350	350	2	1.21	621769500	21199	65.21	29000	29650	28850	37700	20300	29000	29330.13	0.59	0	4984	29866	29432	29066	28632	28266	29650	28850	23	8700	500	17980	50	1	4532000	1330	32.98	2.73	12	0.47	890.00	10747.00	39450	20230811	-25.60	17450	20221031	68.19	39450	-25.60	20230811	20300	44.58	20230726	39450	-25.60	20230811	17450	68.19	20221031	5.74	N	003350	500	22 억		26644	N	N	64	N	00	N
70	20230915	120137	57	100.00	KOSPI		화학	N	N	N	N		N	29400	400	2	1.38	572787100	19531	60.08	29000	29650	28850	37700	20300	29000	29327.07	0.59	0	4710	29866	29432	29066	28632	28266	29650	28850	23	8700	500	17980	50	1	4532000	1332	33.03	2.74	12	0.43	890.00	10747.00	39450	20230811	-25.48	17450	20221031	68.48	39450	-25.48	20230811	20300	44.83	20230726	39450	-25.48	20230811	17450	68.48	20221031	5.74	N	003350	500	22 억		26644	N	N	64	N	00	N
71	20230915	110137	57	100.00	KOSPI		화학	N	N	N	N		N	29450	450	2	1.55	444815100	15180	46.69	29000	29650	28850	37700	20300	29000	29302.71	0.59	0	3781	29866	29432	29066	28632	28266	29650	28850	23	8700	500	17980	50	1	4532000	1335	33.09	2.74	12	0.33	890.00	10747.00	39450	20230811	-25.35	17450	20221031	68.77	39450	-25.35	20230811	20300	45.07	20230726	39450	-25.35	20230811	17450	68.77	20221031	5.74	N	003350	500	22 억		26644	N	N	64	N	00	N
72	20230915	100138	57	100.00	KOSPI		화학	N	N	N	N		N	29350	350	2	1.21	345111400	11772	36.21	29000	29650	28850	37700	20300	29000	29316.29	0.59	0	3710	29866	29432	29066	28632	28266	29650	28850	23	8700	500	17980	50	1	4532000	1330	32.98	2.73	12	0.26	890.00	10747.00	39450	20230811	-25.60	17450	20221031	68.19	39450	-25.60	20230811	20300	44.58	20230726	39450	-25.60	20230811	17450	68.19	20221031	5.74	N	003350	500	22 억		26644	N	N	64	N	00	N
73	20230915	090138	57	100.00	KOSPI		화학	N	N	N	N		N	29100	100	2	0.34	22362600	771	2.37	29000	29400	28850	37700	20300	29000	29004.67	0.59	0	-86	29866	29432	29066	28632	28266	29650	28850	23	8700	500	17980	50	1	4532000	1319	32.70	2.71	12	0.02	890.00	10747.00	39450	20230811	-26.24	17450	20221031	66.76	39450	-26.24	20230811	20300	43.35	20230726	39450	-26.24	20230811	17450	66.76	20221031	5.74	N	003350	500	22 억		26644	N	N	64	N	00	N
74	20230914	160138	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29000	-200	5	-0.68	932160200	32137	28.21	28950	29500	28700	37950	20450	29200	29005.83	0.58	0	253	31133	30166	29483	28516	27833	29825	28175	23	8750	500	18100	50	1	4532000	1314	32.58	2.70	12	0.71	890.00	10747.00	39450	20230811	-26.49	17450	20221031	66.19	39450	-26.49	20230811	20300	42.86	20230726	39450	-26.49	20230811	17450	66.19	20221031	5.64	N	003350	500	22 억		26350	N	N	64	N	00	N
75	20230914	150135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29200	0	3	0.00	809696950	27927	24.52	28950	29500	28700	37950	20450	29200	28993.32	0.58	0	-521	31133	30166	29483	28516	27833	29825	28175	23	8750	500	18100	50	1	4532000	1323	32.81	2.72	12	0.62	890.00	10747.00	39450	20230811	-25.98	17450	20221031	67.34	39450	-25.98	20230811	20300	43.84	20230726	39450	-25.98	20230811	17450	67.34	20221031	5.64	N	003350	500	22 억		26350	N	N	0	N	00	N
76	20230914	140134	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28850	-350	5	-1.20	557336550	19267	16.91	28950	29200	28700	37950	20450	29200	28926.97	0.58	0	-1710	31133	30166	29483	28516	27833	29825	28175	23	8750	500	18100	50	1	4532000	1307	32.42	2.68	12	0.43	890.00	10747.00	39450	20230811	-26.87	17450	20221031	65.33	39450	-26.87	20230811	20300	42.12	20230726	39450	-26.87	20230811	17450	65.33	20221031	5.64	N	003350	500	22 억		26350	N	N	0	N	00	N
77	20230914	130134	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29000	-200	5	-0.68	422642550	14599	12.82	28950	29200	28700	37950	20450	29200	28950.07	0.58	0	-1376	31133	30166	29483	28516	27833	29825	28175	23	8750	500	18100	50	1	4532000	1314	32.58	2.70	12	0.32	890.00	10747.00	39450	20230811	-26.49	17450	20221031	66.19	39450	-26.49	20230811	20300	42.86	20230726	39450	-26.49	20230811	17450	66.19	20221031	5.64	N	003350	500	22 억		26350	N	N	0	N	00	N
78	20230914	120138	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29050	-150	5	-0.51	365567800	12628	11.09	28950	29200	28700	37950	20450	29200	28948.95	0.58	0	-1343	31133	30166	29483	28516	27833	29825	28175	23	8750	500	18100	50	1	4532000	1317	32.64	2.70	12	0.28	890.00	10747.00	39450	20230811	-26.36	17450	20221031	66.48	39450	-26.36	20230811	20300	43.10	20230726	39450	-26.36	20230811	17450	66.48	20221031	5.64	N	003350	500	22 억		26350	N	N	0	N	00	N
79	20230914	110136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29050	-150	5	-0.51	315748450	10910	9.58	28950	29200	28700	37950	20450	29200	28941.15	0.58	0	-1226	31133	30166	29483	28516	27833	29825	28175	23	8750	500	18100	50	1	4532000	1317	32.64	2.70	12	0.24	890.00	10747.00	39450	20230811	-26.36	17450	20221031	66.48	39450	-26.36	20230811	20300	43.10	20230726	39450	-26.36	20230811	17450	66.48	20221031	5.64	N	003350	500	22 억		26350	N	N	0	N	00	N
80	20230914	100133	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28950	-250	5	-0.86	188056450	6482	5.69	28950	29200	28850	37950	20450	29200	29012.04	0.58	0	-1018	31133	30166	29483	28516	27833	29825	28175	23	8750	500	18100	50	1	4532000	1312	32.53	2.69	12	0.14	890.00	10747.00	39450	20230811	-26.62	17450	20221031	65.90	39450	-26.62	20230811	20300	42.61	20230726	39450	-26.62	20230811	17450	65.90	20221031	5.64	N	003350	500	22 억		26350	N	N	0	N	00	N
81	20230914	090135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28850	-350	5	-1.20	40016950	1383	1.21	28950	29000	28850	37950	20450	29200	28934.50	0.58	0	-733	31133	30166	29483	28516	27833	29825	28175	23	8750	500	18100	50	1	4532000	1307	32.42	2.68	12	0.03	890.00	10747.00	39450	20230811	-26.87	17450	20221031	65.33	39450	-26.87	20230811	20300	42.12	20230726	39450	-26.87	20230811	17450	65.33	20221031	5.64	N	003350	500	22 억		26350	N	N	0	N	00	N
82	20230913	160137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29200	50	2	0.17	3294149150	111525	153.59	29400	30450	28800	37850	20450	29150	29538.46	0.61	0	-417	30383	29766	29233	28616	28083	29725	28575	23	8700	500	18070	50	1	4532000	1323	32.81	2.72	12	2.46	890.00	10747.00	39450	20230811	-25.98	17450	20221031	67.34	39450	-25.98	20230811	20300	43.84	20230726	39450	-25.98	20230811	17450	67.34	20221031	5.63	N	003350	500	22 억		27506	N	N	1	N	00	N
83	20230913	150134	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28950	-200	5	-0.69	2915647750	98488	135.64	29400	30450	28800	37850	20450	29150	29604.26	0.61	0	-1098	30383	29766	29233	28616	28083	29725	28575	23	8700	500	18070	50	1	4532000	1312	32.53	2.69	12	2.17	890.00	10747.00	39450	20230811	-26.62	17450	20221031	65.90	39450	-26.62	20230811	20300	42.61	20230726	39450	-26.62	20230811	17450	65.90	20221031	5.63	N	003350	500	22 억		27506	N	N	1	N	00	N
84	20230913	140137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29250	100	2	0.34	2689739400	90688	124.90	29400	30450	28950	37850	20450	29150	29659.47	0.61	0	-130	30383	29766	29233	28616	28083	29725	28575	23	8700	500	18070	50	1	4532000	1326	32.87	2.72	12	2.00	890.00	10747.00	39450	20230811	-25.86	17450	20221031	67.62	39450	-25.86	20230811	20300	44.09	20230726	39450	-25.86	20230811	17450	67.62	20221031	5.63	N	003350	500	22 억		27506	N	N	1	N	00	N
85	20230913	130134	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29200	50	2	0.17	2599813850	87606	120.65	29400	30450	28950	37850	20450	29150	29676.42	0.61	0	-130	30383	29766	29233	28616	28083	29725	28575	23	8700	500	18070	50	1	4532000	1323	32.81	2.72	12	1.93	890.00	10747.00	39450	20230811	-25.98	17450	20221031	67.34	39450	-25.98	20230811	20300	43.84	20230726	39450	-25.98	20230811	17450	67.34	20221031	5.63	N	003350	500	22 억		27506	N	N	1	N	00	N
86	20230913	120137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29250	100	2	0.34	2515759250	84726	116.69	29400	30450	28950	37850	20450	29150	29693.11	0.61	0	601	30383	29766	29233	28616	28083	29725	28575	23	8700	500	18070	50	1	4532000	1326	32.87	2.72	12	1.87	890.00	10747.00	39450	20230811	-25.86	17450	20221031	67.62	39450	-25.86	20230811	20300	44.09	20230726	39450	-25.86	20230811	17450	67.62	20221031	5.63	N	003350	500	22 억		27506	N	N	1	N	00	N
87	20230913	110135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29250	100	2	0.34	2362505850	79469	109.45	29400	30450	28950	37850	20450	29150	29728.91	0.61	0	662	30383	29766	29233	28616	28083	29725	28575	23	8700	500	18070	50	1	4532000	1326	32.87	2.72	12	1.75	890.00	10747.00	39450	20230811	-25.86	17450	20221031	67.62	39450	-25.86	20230811	20300	44.09	20230726	39450	-25.86	20230811	17450	67.62	20221031	5.63	N	003350	500	22 억		27506	N	N	1	N	00	N
88	20230913	100135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29550	400	2	1.37	1994363300	66952	92.21	29400	30450	28950	37850	20450	29150	29788.30	0.61	0	1975	30383	29766	29233	28616	28083	29725	28575	23	8700	500	18070	50	1	4532000	1339	33.20	2.75	12	1.48	890.00	10747.00	39450	20230811	-25.10	17450	20221031	69.34	39450	-25.10	20230811	20300	45.57	20230726	39450	-25.10	20230811	17450	69.34	20221031	5.63	N	003350	500	22 억		27506	N	N	1	N	00	N
89	20230913	090134	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29350	200	2	0.69	39818600	1356	1.87	29400	29400	29200	37850	20450	29150	29370.61	0.61	0	-213	30383	29766	29233	28616	28083	29725	28575	23	8700	500	18070	50	1	4532000	1330	32.98	2.73	12	0.03	890.00	10747.00	39450	20230811	-25.60	17450	20221031	68.19	39450	-25.60	20230811	20300	44.58	20230726	39450	-25.60	20230811	17450	68.19	20221031	5.63	N	003350	500	22 억		27506	N	N	1	N	00	N
90	20230912	160134	57	100.00	KOSPI		화학	N	N	N	N		N	29150	-700	5	-2.35	2106167650	72027	28.87	29150	29850	28700	38800	20900	29850	29241.60	0.49	0	5846	32116	30982	29566	28432	27016	31550	29000	23	8950	500	18500	50	1	4532000	1321	32.75	2.71	12	1.59	890.00	10747.00	39450	20230811	-26.11	17450	20221031	67.05	39450	-26.11	20230811	20300	43.60	20230726	39450	-26.11	20230811	17450	67.05	20221031	5.54	N	003350	500	22 억		22085	N	N	1	N	00	N
91	20230912	150136	57	100.00	KOSPI		화학	N	N	N	N		N	29100	-750	5	-2.51	1823183700	62275	24.96	29150	29850	28700	38800	20900	29850	29276.24	0.49	0	5222	32116	30982	29566	28432	27016	31550	29000	23	8950	500	18500	50	1	4532000	1319	32.70	2.71	12	1.37	890.00	10747.00	39450	20230811	-26.24	17450	20221031	66.76	39450	-26.24	20230811	20300	43.35	20230726	39450	-26.24	20230811	17450	66.76	20221031	5.54	N	003350	500	22 억		22085	N	N	1	N	00	N
92	20230912	140135	57	100.00	KOSPI		화학	N	N	N	N		N	29000	-850	5	-2.85	1479915300	50423	20.21	29150	29850	28900	38800	20900	29850	29349.91	0.49	0	4234	32116	30982	29566	28432	27016	31550	29000	23	8950	500	18500	50	1	4532000	1314	32.58	2.70	12	1.11	890.00	10747.00	39450	20230811	-26.49	17450	20221031	66.19	39450	-26.49	20230811	20300	42.86	20230726	39450	-26.49	20230811	17450	66.19	20221031	5.54	N	003350	500	22 억		22085	N	N	1	N	00	N
93	20230912	130135	57	100.00	KOSPI		화학	N	N	N	N		N	29000	-850	5	-2.85	1394814350	47486	19.03	29150	29850	28950	38800	20900	29850	29373.07	0.49	0	4746	32116	30982	29566	28432	27016	31550	29000	23	8950	500	18500	50	1	4532000	1314	32.58	2.70	12	1.05	890.00	10747.00	39450	20230811	-26.49	17450	20221031	66.19	39450	-26.49	20230811	20300	42.86	20230726	39450	-26.49	20230811	17450	66.19	20221031	5.54	N	003350	500	22 억		22085	N	N	1	N	00	N
94	20230912	120133	57	100.00	KOSPI		화학	N	N	N	N		N	29150	-700	5	-2.35	1220237950	41477	16.62	29150	29850	29150	38800	20900	29850	29419.53	0.49	0	5174	32116	30982	29566	28432	27016	31550	29000	23	8950	500	18500	50	1	4532000	1321	32.75	2.71	12	0.92	890.00	10747.00	39450	20230811	-26.11	17450	20221031	67.05	39450	-26.11	20230811	20300	43.60	20230726	39450	-26.11	20230811	17450	67.05	20221031	5.54	N	003350	500	22 억		22085	N	N	1	N	00	N
95	20230912	110135	57	100.00	KOSPI		화학	N	N	N	N		N	29250	-600	5	-2.01	1127350600	38294	15.35	29150	29850	29150	38800	20900	29850	29439.25	0.49	0	5334	32116	30982	29566	28432	27016	31550	29000	23	8950	500	18500	50	1	4532000	1326	32.87	2.72	12	0.84	890.00	10747.00	39450	20230811	-25.86	17450	20221031	67.62	39450	-25.86	20230811	20300	44.09	20230726	39450	-25.86	20230811	17450	67.62	20221031	5.54	N	003350	500	22 억		22085	N	N	1	N	00	N
96	20230912	100134	57	100.00	KOSPI		화학	N	N	N	N		N	29350	-500	5	-1.68	932368850	31636	12.68	29150	29850	29150	38800	20900	29850	29471.65	0.49	0	4036	32116	30982	29566	28432	27016	31550	29000	23	8950	500	18500	50	1	4532000	1330	32.98	2.73	12	0.70	890.00	10747.00	39450	20230811	-25.60	17450	20221031	68.19	39450	-25.60	20230811	20300	44.58	20230726	39450	-25.60	20230811	17450	68.19	20221031	5.54	N	003350	500	22 억		22085	N	N	1	N	00	N
97	20230912	090136	57	100.00	KOSPI		화학	N	N	N	N		N	29300	-550	5	-1.84	114437750	3922	1.57	29150	29400	29150	38800	20900	29850	29176.70	0.49	0	650	32116	30982	29566	28432	27016	31550	29000	23	8950	500	18500	50	1	4532000	1328	32.92	2.73	12	0.09	890.00	10747.00	39450	20230811	-25.73	17450	20221031	67.91	39450	-25.73	20230811	20300	44.33	20230726	39450	-25.73	20230811	17450	67.91	20221031	5.54	N	003350	500	22 억		22085	N	N	1	N	00	N
98	20230911	160133	57	100.00	KOSPI		화학	N	N	N	N		N	29850	850	2	2.93	6982716200	235019	411.94	29000	30700	28150	37700	20300	29000	29710.99	1.05	0	-26052	29666	29332	28666	28332	27666	29500	28500	23	8700	500	17980	50	1	4532000	1353	33.54	2.78	12	5.19	890.00	10747.00	39450	20230811	-24.33	17450	20221031	71.06	39450	-24.33	20230811	20300	47.04	20230726	39450	-24.33	20230811	17450	71.06	20221031	6.00	N	003350	500	22 억		47656	N	N	1	N	00	N
99	20230911	150134	57	100.00	KOSPI		화학	N	N	N	N		N	29450	450	2	1.55	6420450250	216076	378.74	29000	30700	28150	37700	20300	29000	29713.86	1.05	0	-26016	29666	29332	28666	28332	27666	29500	28500	23	8700	500	17980	50	1	4532000	1335	33.09	2.74	12	4.77	890.00	10747.00	39450	20230811	-25.35	17450	20221031	68.77	39450	-25.35	20230811	20300	45.07	20230726	39450	-25.35	20230811	17450	68.77	20221031	6.00	N	003350	500	22 억		47656	N	N	2	N	00	N
100	20230911	140134	57	100.00	KOSPI		화학	N	N	N	N		N	29100	100	2	0.34	1122107550	38967	68.30	29000	29300	28150	37700	20300	29000	28796.35	1.05	0	-3737	29666	29332	28666	28332	27666	29500	28500	23	8700	500	17980	50	1	4532000	1319	32.70	2.71	12	0.86	890.00	10747.00	39450	20230811	-26.24	17450	20221031	66.76	39450	-26.24	20230811	20300	43.35	20230726	39450	-26.24	20230811	17450	66.76	20221031	6.00	N	003350	500	22 억		47656	N	N	2	N	00	N
101	20230911	130135	57	100.00	KOSPI		화학	N	N	N	N		N	28850	-150	5	-0.52	1023792800	35570	62.35	29000	29300	28150	37700	20300	29000	28782.47	1.05	0	-3743	29666	29332	28666	28332	27666	29500	28500	23	8700	500	17980	50	1	4532000	1307	32.42	2.68	12	0.78	890.00	10747.00	39450	20230811	-26.87	17450	20221031	65.33	39450	-26.87	20230811	20300	42.12	20230726	39450	-26.87	20230811	17450	65.33	20221031	6.00	N	003350	500	22 억		47656	N	N	2	N	00	N
102	20230911	120135	57	100.00	KOSPI		화학	N	N	N	N		N	29050	50	2	0.17	829591000	28898	50.65	29000	29250	28150	37700	20300	29000	28707.55	1.05	0	-2628	29666	29332	28666	28332	27666	29500	28500	23	8700	500	17980	50	1	4532000	1317	32.64	2.70	12	0.64	890.00	10747.00	39450	20230811	-26.36	17450	20221031	66.48	39450	-26.36	20230811	20300	43.10	20230726	39450	-26.36	20230811	17450	66.48	20221031	6.00	N	003350	500	22 억		47656	N	N	2	N	00	N
103	20230911	110135	57	100.00	KOSPI		화학	N	N	N	N		N	28850	-150	5	-0.52	601918100	21034	36.87	29000	29000	28150	37700	20300	29000	28616.42	1.05	0	-1185	29666	29332	28666	28332	27666	29500	28500	23	8700	500	17980	50	1	4532000	1307	32.42	2.68	12	0.46	890.00	10747.00	39450	20230811	-26.87	17450	20221031	65.33	39450	-26.87	20230811	20300	42.12	20230726	39450	-26.87	20230811	17450	65.33	20221031	6.00	N	003350	500	22 억		47656	N	N	2	N	00	N
104	20230911	100133	57	100.00	KOSPI		화학	N	N	N	N		N	28700	-300	5	-1.03	430308750	15074	26.42	29000	29000	28150	37700	20300	29000	28546.39	1.05	0	-1113	29666	29332	28666	28332	27666	29500	28500	23	8700	500	17980	50	1	4532000	1301	32.25	2.67	12	0.33	890.00	10747.00	39450	20230811	-27.25	17450	20221031	64.47	39450	-27.25	20230811	20300	41.38	20230726	39450	-27.25	20230811	17450	64.47	20221031	6.00	N	003350	500	22 억		47656	N	N	2	N	00	N
105	20230911	090133	57	100.00	KOSPI		화학	N	N	N	N		N	28700	-300	5	-1.03	41638000	1438	2.52	29000	29000	28650	37700	20300	29000	28955.46	1.05	0	-709	29666	29332	28666	28332	27666	29500	28500	23	8700	500	17980	50	1	4532000	1301	32.25	2.67	12	0.03	890.00	10747.00	39450	20230811	-27.25	17450	20221031	64.47	39450	-27.25	20230811	20300	41.38	20230726	39450	-27.25	20230811	17450	64.47	20221031	6.00	N	003350	500	22 억		47656	N	N	2	N	00	N
106	20230908	160135	57	100.00	KOSPI		화학	N	N	N	N		N	29000	750	2	2.65	1615438450	56673	45.97	28250	29000	28000	36700	19800	28250	28503.36	0.93	0	5005	31316	29782	29016	27482	26716	29400	27100	23	8450	500	17510	50	1	4532000	1314	32.58	2.70	12	1.25	890.00	10747.00	39450	20230811	-26.49	17450	20221031	66.19	39450	-26.49	20230811	20300	42.86	20230726	39450	-26.49	20230811	17450	66.19	20221031	6.00	N	003350	500	22 억		42171	N	N	2	N	00	N
107	20230908	150135	57	100.00	KOSPI		화학	N	N	N	N		N	28600	350	2	1.24	1321068350	46473	37.70	28250	28700	28000	36700	19800	28250	28426.62	0.93	0	7003	31316	29782	29016	27482	26716	29400	27100	23	8450	500	17510	50	1	4532000	1296	32.13	2.66	12	1.03	890.00	10747.00	39450	20230811	-27.50	17450	20221031	63.90	39450	-27.50	20230811	20300	40.89	20230726	39450	-27.50	20230811	17450	63.90	20221031	6.00	N	003350	500	22 억		42171	N	N	2	N	00	N
108	20230908	140134	57	100.00	KOSPI		화학	N	N	N	N		N	28350	100	2	0.35	1008247700	35468	28.77	28250	28700	28000	36700	19800	28250	28427.02	0.93	0	5261	31316	29782	29016	27482	26716	29400	27100	23	8450	500	17510	50	1	4532000	1285	31.85	2.64	12	0.78	890.00	10747.00	39450	20230811	-28.14	17450	20221031	62.46	39450	-28.14	20230811	20300	39.66	20230726	39450	-28.14	20230811	17450	62.46	20221031	6.00	N	003350	500	22 억		42171	N	N	2	N	00	N
109	20230908	130135	57	100.00	KOSPI		화학	N	N	N	N		N	28550	300	2	1.06	913722050	32148	26.08	28250	28700	28000	36700	19800	28250	28422.41	0.93	0	4922	31316	29782	29016	27482	26716	29400	27100	23	8450	500	17510	50	1	4532000	1294	32.08	2.66	12	0.71	890.00	10747.00	39450	20230811	-27.63	17450	20221031	63.61	39450	-27.63	20230811	20300	40.64	20230726	39450	-27.63	20230811	17450	63.61	20221031	6.00	N	003350	500	22 억		42171	N	N	2	N	00	N
110	20230908	120137	57	100.00	KOSPI		화학	N	N	N	N		N	28500	250	2	0.88	768563550	27038	21.93	28250	28700	28000	36700	19800	28250	28425.38	0.93	0	2380	31316	29782	29016	27482	26716	29400	27100	23	8450	500	17510	50	1	4532000	1292	32.02	2.65	12	0.60	890.00	10747.00	39450	20230811	-27.76	17450	20221031	63.32	39450	-27.76	20230811	20300	40.39	20230726	39450	-27.76	20230811	17450	63.32	20221031	6.00	N	003350	500	22 억		42171	N	N	2	N	00	N
111	20230908	110135	57	100.00	KOSPI		화학	N	N	N	N		N	28600	350	2	1.24	685080950	24115	19.56	28250	28700	28000	36700	19800	28250	28408.98	0.93	0	2575	31316	29782	29016	27482	26716	29400	27100	23	8450	500	17510	50	1	4532000	1296	32.13	2.66	12	0.53	890.00	10747.00	39450	20230811	-27.50	17450	20221031	63.90	39450	-27.50	20230811	20300	40.89	20230726	39450	-27.50	20230811	17450	63.90	20221031	6.00	N	003350	500	22 억		42171	N	N	2	N	00	N
112	20230908	100134	57	100.00	KOSPI		화학	N	N	N	N		N	28450	200	2	0.71	506836500	17866	14.49	28250	28700	28000	36700	19800	28250	28368.84	0.93	0	3924	31316	29782	29016	27482	26716	29400	27100	23	8450	500	17510	50	1	4532000	1289	31.97	2.65	12	0.39	890.00	10747.00	39450	20230811	-27.88	17450	20221031	63.04	39450	-27.88	20230811	20300	40.15	20230726	39450	-27.88	20230811	17450	63.04	20221031	6.00	N	003350	500	22 억		42171	N	N	2	N	00	N
113	20230908	090135	57	100.00	KOSPI		화학	N	N	N	N		N	28000	-250	5	-0.88	49396250	1754	1.42	28250	28250	28000	36700	19800	28250	28161.55	0.93	0	-201	31316	29782	29016	27482	26716	29400	27100	23	8450	500	17510	50	1	4532000	1269	31.46	2.61	12	0.04	890.00	10747.00	39450	20230811	-29.02	17450	20221031	60.46	39450	-29.02	20230811	20300	37.93	20230726	39450	-29.02	20230811	17450	60.46	20221031	6.00	N	003350	500	22 억		42171	N	N	2	N	00	N
114	20230907	160135	57	100.00	KOSPI		화학	N	N	N	N		N	28250	-2350	5	-7.68	3469001450	119558	213.55	30500	30550	28250	39750	21450	30600	29016.45	0.40	0	24258	32266	31432	30766	29932	29266	31100	29600	23	9150	500	18970	50	1	4532000	1280	31.74	2.63	12	2.64	890.00	10747.00	39450	20230811	-28.39	17450	20221031	61.89	39450	-28.39	20230811	20300	39.16	20230726	39450	-28.39	20230811	17450	61.89	20221031	5.83	N	003350	500	22 억		17960	N	N	2	N	00	N
115	20230907	150133	57	100.00	KOSPI		화학	N	N	N	N		N	28600	-2000	5	-6.54	3170561100	109038	194.76	30500	30550	28400	39750	21450	30600	29077.58	0.40	0	21307	32266	31432	30766	29932	29266	31100	29600	23	9150	500	18970	50	1	4532000	1296	32.13	2.66	12	2.41	890.00	10747.00	39450	20230811	-27.50	17450	20221031	63.90	39450	-27.50	20230811	20300	40.89	20230726	39450	-27.50	20230811	17450	63.90	20221031	5.83	N	003350	500	22 억		17960	N	N	2	N	00	N
116	20230907	140133	57	100.00	KOSPI		화학	N	N	N	N		N	28650	-1950	5	-6.37	2815700850	96606	172.55	30500	30550	28450	39750	21450	30600	29146.23	0.40	0	18695	32266	31432	30766	29932	29266	31100	29600	23	9150	500	18970	50	1	4532000	1298	32.19	2.67	12	2.13	890.00	10747.00	39450	20230811	-27.38	17450	20221031	64.18	39450	-27.38	20230811	20300	41.13	20230726	39450	-27.38	20230811	17450	64.18	20221031	5.83	N	003350	500	22 억		17960	N	N	2	N	00	N
117	20230907	130135	57	100.00	KOSPI		화학	N	N	N	N		N	29150	-1450	5	-4.74	2266042800	77388	138.23	30500	30550	28700	39750	21450	30600	29281.58	0.40	0	11041	32266	31432	30766	29932	29266	31100	29600	23	9150	500	18970	50	1	4532000	1321	32.75	2.71	12	1.71	890.00	10747.00	39450	20230811	-26.11	17450	20221031	67.05	39450	-26.11	20230811	20300	43.60	20230726	39450	-26.11	20230811	17450	67.05	20221031	5.83	N	003350	500	22 억		17960	N	N	2	N	00	N
118	20230907	120135	57	100.00	KOSPI		화학	N	N	N	N		N	28800	-1800	5	-5.88	1891917450	64465	115.14	30500	30550	28750	39750	21450	30600	29347.98	0.40	0	12447	32266	31432	30766	29932	29266	31100	29600	23	9150	500	18970	50	1	4532000	1305	32.36	2.68	12	1.42	890.00	10747.00	39450	20230811	-27.00	17450	20221031	65.04	39450	-27.00	20230811	20300	41.87	20230726	39450	-27.00	20230811	17450	65.04	20221031	5.83	N	003350	500	22 억		17960	N	N	2	N	00	N
119	20230907	110134	57	100.00	KOSPI		화학	N	N	N	N		N	28850	-1750	5	-5.72	1750042400	59556	106.38	30500	30550	28750	39750	21450	30600	29384.82	0.40	0	12767	32266	31432	30766	29932	29266	31100	29600	23	9150	500	18970	50	1	4532000	1307	32.42	2.68	12	1.31	890.00	10747.00	39450	20230811	-26.87	17450	20221031	65.33	39450	-26.87	20230811	20300	42.12	20230726	39450	-26.87	20230811	17450	65.33	20221031	5.83	N	003350	500	22 억		17960	N	N	2	N	00	N
120	20230907	100134	57	100.00	KOSPI		화학	N	N	N	N		N	29100	-1500	5	-4.90	1342433950	45494	81.26	30500	30550	29000	39750	21450	30600	29507.93	0.40	0	11999	32266	31432	30766	29932	29266	31100	29600	23	9150	500	18970	50	1	4532000	1319	32.70	2.71	12	1.00	890.00	10747.00	39450	20230811	-26.24	17450	20221031	66.76	39450	-26.24	20230811	20300	43.35	20230726	39450	-26.24	20230811	17450	66.76	20221031	5.83	N	003350	500	22 억		17960	N	N	2	N	00	N
121	20230907	090135	57	100.00	KOSPI		화학	N	N	N	N		N	30400	-200	5	-0.65	12892900	423	0.76	30500	30550	30400	39750	21450	30600	30479.67	0.40	0	-141	32266	31432	30766	29932	29266	31100	29600	23	9150	500	18970	50	1	4532000	1378	34.16	2.83	12	0.01	890.00	10747.00	39450	20230811	-22.94	17450	20221031	74.21	39450	-22.94	20230811	20300	49.75	20230726	39450	-22.94	20230811	17450	74.21	20221031	5.83	N	003350	500	22 억		17960	N	N	2	N	00	N
122	20230906	160134	57	100.00	KOSPI		화학	N	N	N	N		N	30600	-550	5	-1.77	1705779850	55434	130.78	31150	31600	30100	40450	21850	31150	30773.16	0.43	0	-1237	31683	31416	30983	30716	30283	31550	30850	23	9300	500	19310	50	1	4532000	1387	34.38	2.85	12	1.22	890.00	10747.00	39450	20230811	-22.43	17450	20221031	75.36	39450	-22.43	20230811	20300	50.74	20230726	39450	-22.43	20230811	17450	75.36	20221031	5.77	N	003350	500	22 억		19498	N	N	2	N	00	N
123	20230906	150132	57	100.00	KOSPI		화학	N	N	N	N		N	30600	-550	5	-1.77	1532785500	49772	117.42	31150	31600	30100	40450	21850	31150	30796.01	0.43	0	-1088	31683	31416	30983	30716	30283	31550	30850	23	9300	500	19310	50	1	4532000	1387	34.38	2.85	12	1.10	890.00	10747.00	39450	20230811	-22.43	17450	20221031	75.36	39450	-22.43	20230811	20300	50.74	20230726	39450	-22.43	20230811	17450	75.36	20221031	5.77	N	003350	500	22 억		19498	N	N	5	N	00	N
124	20230906	140134	57	100.00	KOSPI		화학	N	N	N	N		N	30300	-850	5	-2.73	1283520850	41619	98.19	31150	31600	30100	40450	21850	31150	30839.64	0.43	0	-384	31683	31416	30983	30716	30283	31550	30850	23	9300	500	19310	50	1	4532000	1373	34.04	2.82	12	0.92	890.00	10747.00	39450	20230811	-23.19	17450	20221031	73.64	39450	-23.19	20230811	20300	49.26	20230726	39450	-23.19	20230811	17450	73.64	20221031	5.77	N	003350	500	22 억		19498	N	N	5	N	00	N
125	20230906	130136	57	100.00	KOSPI		화학	N	N	N	N		N	30550	-600	5	-1.93	1029992750	33258	78.46	31150	31600	30500	40450	21850	31150	30969.67	0.43	0	-618	31683	31416	30983	30716	30283	31550	30850	23	9300	500	19310	50	1	4532000	1385	34.33	2.84	12	0.73	890.00	10747.00	39450	20230811	-22.56	17450	20221031	75.07	39450	-22.56	20230811	20300	50.49	20230726	39450	-22.56	20230811	17450	75.07	20221031	5.77	N	003350	500	22 억		19498	N	N	5	N	00	N
126	20230906	120134	57	100.00	KOSPI		화학	N	N	N	N		N	30800	-350	5	-1.12	855428750	27551	65.00	31150	31600	30550	40450	21850	31150	31048.85	0.43	0	-743	31683	31416	30983	30716	30283	31550	30850	23	9300	500	19310	50	1	4532000	1396	34.61	2.87	12	0.61	890.00	10747.00	39450	20230811	-21.93	17450	20221031	76.50	39450	-21.93	20230811	20300	51.72	20230726	39450	-21.93	20230811	17450	76.50	20221031	5.77	N	003350	500	22 억		19498	N	N	5	N	00	N
127	20230906	110133	57	100.00	KOSPI		화학	N	N	N	N		N	30850	-300	5	-0.96	675041400	21679	51.14	31150	31600	30650	40450	21850	31150	31138.02	0.43	0	26	31683	31416	30983	30716	30283	31550	30850	23	9300	500	19310	50	1	4532000	1398	34.66	2.87	12	0.48	890.00	10747.00	39450	20230811	-21.80	17450	20221031	76.79	39450	-21.80	20230811	20300	51.97	20230726	39450	-21.80	20230811	17450	76.79	20221031	5.77	N	003350	500	22 억		19498	N	N	5	N	00	N
128	20230906	100132	57	100.00	KOSPI		화학	N	N	N	N		N	31150	0	3	0.00	531696650	17047	40.22	31150	31600	30650	40450	21850	31150	31190.09	0.43	0	1283	31683	31416	30983	30716	30283	31550	30850	23	9300	500	19310	50	1	4532000	1412	35.00	2.90	12	0.38	890.00	10747.00	39450	20230811	-21.04	17450	20221031	78.51	39450	-21.04	20230811	20300	53.45	20230726	39450	-21.04	20230811	17450	78.51	20221031	5.77	N	003350	500	22 억		19498	N	N	5	N	00	N
129	20230906	090133	57	100.00	KOSPI		화학	N	N	N	N		N	31150	0	3	0.00	17967700	579	1.37	31150	31150	30650	40450	21850	31150	31028.30	0.43	0	-170	31683	31416	30983	30716	30283	31550	30850	23	9300	500	19310	50	1	4532000	1412	35.00	2.90	12	0.01	890.00	10747.00	39450	20230811	-21.04	17450	20221031	78.51	39450	-21.04	20230811	20300	53.45	20230726	39450	-21.04	20230811	17450	78.51	20221031	5.77	N	003350	500	22 억		19498	N	N	5	N	00	N
130	20230905	160133	57	100.00	KOSPI		화학	N	N	N	N		N	31150	250	2	0.81	1290786500	41792	57.65	30600	31250	30550	40150	21650	30900	30879.95	0.38	0	2139	32866	31882	31166	30182	29466	31525	29825	23	9250	500	19150	50	1	4532000	1412	35.00	2.90	12	0.92	890.00	10747.00	39450	20230811	-21.04	17450	20221031	78.51	39450	-21.04	20230811	20300	53.45	20230726	39450	-21.04	20230811	17450	78.51	20221031	5.54	N	003350	500	22 억		17053	N	N	5	N	00	N
131	20230905	150133	57	100.00	KOSPI		화학	N	N	N	N		N	31050	150	2	0.49	1126940750	36520	50.37	30600	31250	30550	40150	21650	30900	30858.18	0.38	0	1813	32866	31882	31166	30182	29466	31525	29825	23	9250	500	19150	50	1	4532000	1407	34.89	2.89	12	0.81	890.00	10747.00	39450	20230811	-21.29	17450	20221031	77.94	39450	-21.29	20230811	20300	52.96	20230726	39450	-21.29	20230811	17450	77.94	20221031	5.54	N	003350	500	22 억		17053	N	N	8	N	00	N
132	20230905	140134	57	100.00	KOSPI		화학	N	N	N	N		N	30950	50	2	0.16	1001546750	32458	44.77	30600	31250	30550	40150	21650	30900	30856.70	0.38	0	1894	32866	31882	31166	30182	29466	31525	29825	23	9250	500	19150	50	1	4532000	1403	34.78	2.88	12	0.72	890.00	10747.00	39450	20230811	-21.55	17450	20221031	77.36	39450	-21.55	20230811	20300	52.46	20230726	39450	-21.55	20230811	17450	77.36	20221031	5.54	N	003350	500	22 억		17053	N	N	8	N	00	N
133	20230905	130130	57	100.00	KOSPI		화학	N	N	N	N		N	30900	0	3	0.00	879115300	28492	39.30	30600	31250	30550	40150	21650	30900	30854.81	0.38	0	1350	32866	31882	31166	30182	29466	31525	29825	23	9250	500	19150	50	1	4532000	1400	34.72	2.88	12	0.63	890.00	10747.00	39450	20230811	-21.67	17450	20221031	77.08	39450	-21.67	20230811	20300	52.22	20230726	39450	-21.67	20230811	17450	77.08	20221031	5.54	N	003350	500	22 억		17053	N	N	8	N	00	N
134	20230905	120134	57	100.00	KOSPI		화학	N	N	N	N		N	30950	50	2	0.16	809227000	26231	36.18	30600	31250	30550	40150	21650	30900	30850.02	0.38	0	1361	32866	31882	31166	30182	29466	31525	29825	23	9250	500	19150	50	1	4532000	1403	34.78	2.88	12	0.58	890.00	10747.00	39450	20230811	-21.55	17450	20221031	77.36	39450	-21.55	20230811	20300	52.46	20230726	39450	-21.55	20230811	17450	77.36	20221031	5.54	N	003350	500	22 억		17053	N	N	8	N	00	N
135	20230905	110133	57	100.00	KOSPI		화학	N	N	N	N		N	31000	100	2	0.32	650684650	21126	29.14	30600	31250	30550	40150	21650	30900	30800.17	0.38	0	1246	32866	31882	31166	30182	29466	31525	29825	23	9250	500	19150	50	1	4532000	1405	34.83	2.88	12	0.47	890.00	10747.00	39450	20230811	-21.42	17450	20221031	77.65	39450	-21.42	20230811	20300	52.71	20230726	39450	-21.42	20230811	17450	77.65	20221031	5.54	N	003350	500	22 억		17053	N	N	8	N	00	N
136	20230905	100132	57	100.00	KOSPI		화학	N	N	N	N		N	30900	0	3	0.00	527439150	17123	23.62	30600	31250	30550	40150	21650	30900	30802.95	0.38	0	1188	32866	31882	31166	30182	29466	31525	29825	23	9250	500	19150	50	1	4532000	1400	34.72	2.88	12	0.38	890.00	10747.00	39450	20230811	-21.67	17450	20221031	77.08	39450	-21.67	20230811	20300	52.22	20230726	39450	-21.67	20230811	17450	77.08	20221031	5.54	N	003350	500	22 억		17053	N	N	8	N	00	N
137	20230905	090132	57	100.00	KOSPI		화학	N	N	N	N		N	30900	0	3	0.00	72589450	2367	3.26	30600	30900	30550	40150	21650	30900	30667.08	0.38	0	-39	32866	31882	31166	30182	29466	31525	29825	23	9250	500	19150	50	1	4532000	1400	34.72	2.88	12	0.05	890.00	10747.00	39450	20230811	-21.67	17450	20221031	77.08	39450	-21.67	20230811	20300	52.22	20230726	39450	-21.67	20230811	17450	77.08	20221031	5.54	N	003350	500	22 억		17053	N	N	8	N	00	N
138	20230904	160132	57	100.00	KOSPI		화학	N	N	N	N		N	30900	-1300	5	-4.04	2068370100	66828	72.91	32150	32150	30450	41850	22550	32200	30950.34	0.48	0	-4113	32900	32550	32200	31850	31500	32375	31675	23	9650	500	19960	50	1	4532000	1400	34.72	2.88	12	1.47	890.00	10747.00	39450	20230811	-21.67	17450	20221031	77.08	39450	-21.67	20230811	20300	52.22	20230726	39450	-21.67	20230811	17450	77.08	20221031	5.46	N	003350	500	22 억		21569	N	N	8	N	00	N
139	20230904	150131	57	100.00	KOSPI		화학	N	N	N	N		N	30800	-1400	5	-4.35	1823177900	58871	64.23	32150	32150	30450	41850	22550	32200	30968.66	0.48	0	-4008	32900	32550	32200	31850	31500	32375	31675	23	9650	500	19960	50	1	4532000	1396	34.61	2.87	12	1.30	890.00	10747.00	39450	20230811	-21.93	17450	20221031	76.50	39450	-21.93	20230811	20300	51.72	20230726	39450	-21.93	20230811	17450	76.50	20221031	5.46	N	003350	500	22 억		21569	N	N	2	N	00	N
140	20230904	140131	57	100.00	KOSPI		화학	N	N	N	N		N	30750	-1450	5	-4.50	1735473650	56021	61.12	32150	32150	30450	41850	22550	32200	30978.59	0.48	0	-3636	32900	32550	32200	31850	31500	32375	31675	23	9650	500	19960	50	1	4532000	1394	34.55	2.86	12	1.24	890.00	10747.00	39450	20230811	-22.05	17450	20221031	76.22	39450	-22.05	20230811	20300	51.48	20230726	39450	-22.05	20230811	17450	76.22	20221031	5.46	N	003350	500	22 억		21569	N	N	2	N	00	N
141	20230904	130133	57	100.00	KOSPI		화학	N	N	N	N		N	30700	-1500	5	-4.66	1618993200	52227	56.98	32150	32150	30450	41850	22550	32200	30998.75	0.48	0	-4330	32900	32550	32200	31850	31500	32375	31675	23	9650	500	19960	50	1	4532000	1391	34.49	2.86	12	1.15	890.00	10747.00	39450	20230811	-22.18	17450	20221031	75.93	39450	-22.18	20230811	20300	51.23	20230726	39450	-22.18	20230811	17450	75.93	20221031	5.46	N	003350	500	22 억		21569	N	N	2	N	00	N
142	20230904	120131	57	100.00	KOSPI		화학	N	N	N	N		N	30950	-1250	5	-3.88	1445225600	46560	50.80	32150	32150	30450	41850	22550	32200	31039.62	0.48	0	-4587	32900	32550	32200	31850	31500	32375	31675	23	9650	500	19960	50	1	4532000	1403	34.78	2.88	12	1.03	890.00	10747.00	39450	20230811	-21.55	17450	20221031	77.36	39450	-21.55	20230811	20300	52.46	20230726	39450	-21.55	20230811	17450	77.36	20221031	5.46	N	003350	500	22 억		21569	N	N	2	N	00	N
143	20230904	110130	57	100.00	KOSPI		화학	N	N	N	N		N	31000	-1200	5	-3.73	1296094800	41728	45.53	32150	32150	30450	41850	22550	32200	31060.06	0.48	0	-4066	32900	32550	32200	31850	31500	32375	31675	23	9650	500	19960	50	1	4532000	1405	34.83	2.88	12	0.92	890.00	10747.00	39450	20230811	-21.42	17450	20221031	77.65	39450	-21.42	20230811	20300	52.71	20230726	39450	-21.42	20230811	17450	77.65	20221031	5.46	N	003350	500	22 억		21569	N	N	2	N	00	N
144	20230904	100129	57	100.00	KOSPI		화학	N	N	N	N		N	30800	-1400	5	-4.35	1113483050	35809	39.07	32150	32150	30450	41850	22550	32200	31094.51	0.48	0	-3286	32900	32550	32200	31850	31500	32375	31675	23	9650	500	19960	50	1	4532000	1396	34.61	2.87	12	0.79	890.00	10747.00	39450	20230811	-21.93	17450	20221031	76.50	39450	-21.93	20230811	20300	51.72	20230726	39450	-21.93	20230811	17450	76.50	20221031	5.46	N	003350	500	22 억		21569	N	N	2	N	00	N
145	20230904	090131	57	100.00	KOSPI		화학	N	N	N	N		N	31500	-700	5	-2.17	106273300	3336	3.64	32150	32150	31500	41850	22550	32200	31854.64	0.48	0	-847	32900	32550	32200	31850	31500	32375	31675	23	9650	500	19960	50	1	4532000	1428	35.39	2.93	12	0.07	890.00	10747.00	39450	20230811	-20.15	17450	20221031	80.52	39450	-20.15	20230811	20300	55.17	20230726	39450	-20.15	20230811	17450	80.52	20221031	5.46	N	003350	500	22 억		21569	N	N	2	N	00	N
146	20230901	160131	57	100.00	KOSPI		화학	N	N	N	N		N	32200	-300	5	-0.92	2844387700	88432	59.53	32350	32550	31850	42250	22750	32500	32162.85	0.40	0	3717	33233	32866	32133	31766	31033	33050	31950	23	9750	500	20150	50	1	4532000	1459	36.18	3.00	12	1.95	890.00	10747.00	39450	20230811	-18.38	17450	20221031	84.53	39450	-18.38	20230811	20300	58.62	20230726	39450	-18.38	20230811	17450	84.53	20221031	5.45	N	003350	500	22 억		18188	N	N	2	N	00	N
147	20230901	150132	57	100.00	KOSPI		화학	N	N	N	N		N	32100	-400	5	-1.23	2551589900	79327	53.40	32350	32550	31850	42250	22750	32500	32163.82	0.40	0	3977	33233	32866	32133	31766	31033	33050	31950	23	9750	500	20150	50	1	4532000	1455	36.07	2.99	12	1.75	890.00	10747.00	39450	20230811	-18.63	17450	20221031	83.95	39450	-18.63	20230811	20300	58.13	20230726	39450	-18.63	20230811	17450	83.95	20221031	5.45	N	003350	500	22 억		18188	N	N	1	N	00	N
148	20230901	140130	57	100.00	KOSPI		화학	N	N	N	N		N	32150	-350	5	-1.08	2267444250	70455	47.43	32350	32550	31850	42250	22750	32500	32181.12	0.40	0	4277	33233	32866	32133	31766	31033	33050	31950	23	9750	500	20150	50	1	4532000	1457	36.12	2.99	12	1.55	890.00	10747.00	39450	20230811	-18.50	17450	20221031	84.24	39450	-18.50	20230811	20300	58.37	20230726	39450	-18.50	20230811	17450	84.24	20221031	5.45	N	003350	500	22 억		18188	N	N	1	N	00	N
149	20230901	130131	57	100.00	KOSPI		화학	N	N	N	N		N	32150	-350	5	-1.08	2101152550	65285	43.95	32350	32550	31850	42250	22750	32500	32182.42	0.40	0	4272	33233	32866	32133	31766	31033	33050	31950	23	9750	500	20150	50	1	4532000	1457	36.12	2.99	12	1.44	890.00	10747.00	39450	20230811	-18.50	17450	20221031	84.24	39450	-18.50	20230811	20300	58.37	20230726	39450	-18.50	20230811	17450	84.24	20221031	5.45	N	003350	500	22 억		18188	N	N	1	N	00	N
150	20230901	120131	57	100.00	KOSPI		화학	N	N	N	N		N	32050	-450	5	-1.38	1824373850	56631	38.12	32350	32550	31950	42250	22750	32500	32213.14	0.40	0	4367	33233	32866	32133	31766	31033	33050	31950	23	9750	500	20150	50	1	4532000	1453	36.01	2.98	12	1.25	890.00	10747.00	39450	20230811	-18.76	17450	20221031	83.67	39450	-18.76	20230811	20300	57.88	20230726	39450	-18.76	20230811	17450	83.67	20221031	5.45	N	003350	500	22 억		18188	N	N	1	N	00	N
151	20230901	110130	57	100.00	KOSPI		화학	N	N	N	N		N	32100	-400	5	-1.23	1705538050	52934	35.63	32350	32550	31950	42250	22750	32500	32218.02	0.40	0	5805	33233	32866	32133	31766	31033	33050	31950	23	9750	500	20150	50	1	4532000	1455	36.07	2.99	12	1.17	890.00	10747.00	39450	20230811	-18.63	17450	20221031	83.95	39450	-18.63	20230811	20300	58.13	20230726	39450	-18.63	20230811	17450	83.95	20221031	5.45	N	003350	500	22 억		18188	N	N	1	N	00	N
152	20230901	100131	57	100.00	KOSPI		화학	N	N	N	N		N	32050	-450	5	-1.38	1382691300	42858	28.85	32350	32550	31950	42250	22750	32500	32259.98	0.40	0	4246	33233	32866	32133	31766	31033	33050	31950	23	9750	500	20150	50	1	4532000	1453	36.01	2.98	12	0.95	890.00	10747.00	39450	20230811	-18.76	17450	20221031	83.67	39450	-18.76	20230811	20300	57.88	20230726	39450	-18.76	20230811	17450	83.67	20221031	5.45	N	003350	500	22 억		18188	N	N	1	N	00	N
153	20230901	090130	57	100.00	KOSPI		화학	N	N	N	N		N	32250	-250	5	-0.77	231664800	7171	4.83	32350	32400	32100	42250	22750	32500	32294.68	0.40	0	439	33233	32866	32133	31766	31033	33050	31950	23	9750	500	20150	50	1	4532000	1462	36.24	3.00	12	0.16	890.00	10747.00	39450	20230811	-18.25	17450	20221031	84.81	39450	-18.25	20230811	20300	58.87	20230726	39450	-18.25	20230811	17450	84.81	20221031	5.45	N	003350	500	22 억		18188	N	N	1	N	00	N