KissMeData/012610/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	160300	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	3940	30	2	0.77	124548390	31708	64.76	3960	3960	3900	5080	2740	3910	3927.88	3.25	0	640	4033	3971	3938	3876	3843	3955	3860	208	1170	500	2810	5	1	41616365	1640	11.42	0.68	12	0.08	345.00	5825.00	5700	20230703	-30.88	3900	20230927	1.03	5700	-30.88	20230703	3900	1.03	20230927	5700	-30.88	20230703	3900	1.03	20230927	1.99	N	012610	500	208 억		1352692	N	N	2	N	00	N
3	20230927	150303	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	3945	35	2	0.90	115682355	29457	60.16	3960	3960	3900	5080	2740	3910	3927.16	3.25	0	128	4033	3971	3938	3876	3843	3955	3860	208	1170	500	2810	5	1	41616365	1642	11.43	0.68	12	0.07	345.00	5825.00	5700	20230703	-30.79	3900	20230927	1.15	5700	-30.79	20230703	3900	1.15	20230927	5700	-30.79	20230703	3900	1.15	20230927	1.99	N	012610	500	208 억		1352692	N	N	2	N	00	N
4	20230927	140302	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	3930	20	2	0.51	88794900	22626	46.21	3960	3960	3900	5080	2740	3910	3924.46	3.25	0	-800	4033	3971	3938	3876	3843	3955	3860	208	1170	500	2810	5	1	41616365	1636	11.39	0.67	12	0.05	345.00	5825.00	5700	20230703	-31.05	3900	20230927	0.77	5700	-31.05	20230703	3900	0.77	20230927	5700	-31.05	20230703	3900	0.77	20230927	1.99	N	012610	500	208 억		1352692	N	N	2	N	00	N
5	20230927	130259	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	3935	25	2	0.64	77391375	19711	40.26	3960	3960	3900	5080	2740	3910	3926.30	3.25	0	-1154	4033	3971	3938	3876	3843	3955	3860	208	1170	500	2810	5	1	41616365	1638	11.41	0.68	12	0.05	345.00	5825.00	5700	20230703	-30.96	3900	20230927	0.90	5700	-30.96	20230703	3900	0.90	20230927	5700	-30.96	20230703	3900	0.90	20230927	1.99	N	012610	500	208 억		1352692	N	N	2	N	00	N
6	20230927	120259	57	100.00	KOSPI		화학	N	N	N	N		N	3945	35	2	0.90	29476075	7474	15.26	3960	3960	3920	5080	2740	3910	3943.82	3.25	0	-1161	4033	3971	3938	3876	3843	3955	3860	208	1170	500	2810	5	1	41616365	1642	11.43	0.68	12	0.02	345.00	5825.00	5700	20230703	-30.79	3900	20230103	1.15	5700	-30.79	20230703	3900	1.15	20230103	5700	-30.79	20230703	3900	1.15	20230103	1.99	N	012610	500	208 억		1352692	N	N	2	N	00	N
7	20230927	110301	57	100.00	KOSPI		화학	N	N	N	N		N	3945	35	2	0.90	27645695	7010	14.32	3960	3960	3920	5080	2740	3910	3943.75	3.25	0	-1163	4033	3971	3938	3876	3843	3955	3860	208	1170	500	2810	5	1	41616365	1642	11.43	0.68	12	0.02	345.00	5825.00	5700	20230703	-30.79	3900	20230103	1.15	5700	-30.79	20230703	3900	1.15	20230103	5700	-30.79	20230703	3900	1.15	20230103	1.99	N	012610	500	208 억		1352692	N	N	2	N	00	N
8	20230927	100259	57	100.00	KOSPI		화학	N	N	N	N		N	3925	15	2	0.38	16063465	4071	8.31	3960	3960	3920	5080	2740	3910	3945.83	3.25	0	-1158	4033	3971	3938	3876	3843	3955	3860	208	1170	500	2810	5	1	41616365	1633	11.38	0.67	12	0.01	345.00	5825.00	5700	20230703	-31.14	3900	20230103	0.64	5700	-31.14	20230703	3900	0.64	20230103	5700	-31.14	20230703	3900	0.64	20230103	1.99	N	012610	500	208 억		1352692	N	N	2	N	00	N
9	20230927	090303	57	100.00	KOSPI		화학	N	N	N	N		N	3960	50	2	1.28	8779320	2217	4.53	3960	3960	3960	5080	2740	3910	3960.00	3.25	0	-911	4033	3971	3938	3876	3843	3955	3860	208	1170	500	2810	5	1	41616365	1648	11.48	0.68	12	0.01	345.00	5825.00	5700	20230703	-30.53	3900	20230103	1.54	5700	-30.53	20230703	3900	1.54	20230103	5700	-30.53	20230703	3900	1.54	20230103	1.99	N	012610	500	208 억		1352692	N	N	2	N	00	N
10	20230926	160259	57	100.00	KOSPI		화학	N	N	N	N		N	3910	-65	5	-1.64	191903770	48786	166.90	3950	4000	3905	5160	2785	3975	3933.58	3.27	0	-7409	4061	4017	3991	3947	3921	4005	3935	208	1185	500	2860	5	1	41616365	1627	11.33	0.67	12	0.12	345.00	5825.00	5700	20230703	-31.40	3900	20230103	0.26	5700	-31.40	20230703	3900	0.26	20230103	5700	-31.40	20230703	3900	0.26	20230103	2.00	N	012610	500	208 억		1361412	N	N	2	N	00	N
11	20230926	150301	57	100.00	KOSPI		화학	N	N	N	N		N	3915	-60	5	-1.51	169557230	43069	147.34	3950	4000	3910	5160	2785	3975	3936.87	3.27	0	-7027	4061	4017	3991	3947	3921	4005	3935	208	1185	500	2860	5	1	41616365	1629	11.35	0.67	12	0.10	345.00	5825.00	5700	20230703	-31.32	3900	20230103	0.38	5700	-31.32	20230703	3900	0.38	20230103	5700	-31.32	20230703	3900	0.38	20230103	2.00	N	012610	500	208 억		1361412	N	N	13	N	00	N
12	20230926	140256	57	100.00	KOSPI		화학	N	N	N	N		N	3945	-30	5	-0.75	97934335	24800	84.84	3950	4000	3930	5160	2785	3975	3948.97	3.27	0	-6667	4061	4017	3991	3947	3921	4005	3935	208	1185	500	2860	5	1	41616365	1642	11.43	0.68	12	0.06	345.00	5825.00	5700	20230703	-30.79	3900	20230103	1.15	5700	-30.79	20230703	3900	1.15	20230103	5700	-30.79	20230703	3900	1.15	20230103	2.00	N	012610	500	208 억		1361412	N	N	13	N	00	N
13	20230926	130257	57	100.00	KOSPI		화학	N	N	N	N		N	3950	-25	5	-0.63	44187645	11152	38.15	3950	4000	3950	5160	2785	3975	3962.31	3.27	0	-2047	4061	4017	3991	3947	3921	4005	3935	208	1185	500	2860	5	1	41616365	1644	11.45	0.68	12	0.03	345.00	5825.00	5700	20230703	-30.70	3900	20230103	1.28	5700	-30.70	20230703	3900	1.28	20230103	5700	-30.70	20230703	3900	1.28	20230103	2.00	N	012610	500	208 억		1361412	N	N	13	N	00	N
14	20230926	120259	57	100.00	KOSPI		화학	N	N	N	N		N	3955	-20	5	-0.50	34466140	8693	29.74	3950	4000	3950	5160	2785	3975	3964.82	3.27	0	-1822	4061	4017	3991	3947	3921	4005	3935	208	1185	500	2860	5	1	41616365	1646	11.46	0.68	12	0.02	345.00	5825.00	5700	20230703	-30.61	3900	20230103	1.41	5700	-30.61	20230703	3900	1.41	20230103	5700	-30.61	20230703	3900	1.41	20230103	2.00	N	012610	500	208 억		1361412	N	N	13	N	00	N
15	20230926	110258	57	100.00	KOSPI		화학	N	N	N	N		N	3965	-10	5	-0.25	20173125	5084	17.39	3950	4000	3950	5160	2785	3975	3967.96	3.27	0	-1315	4061	4017	3991	3947	3921	4005	3935	208	1185	500	2860	5	1	41616365	1650	11.49	0.68	12	0.01	345.00	5825.00	5700	20230703	-30.44	3900	20230103	1.67	5700	-30.44	20230703	3900	1.67	20230103	5700	-30.44	20230703	3900	1.67	20230103	2.00	N	012610	500	208 억		1361412	N	N	13	N	00	N
16	20230926	100259	57	100.00	KOSPI		화학	N	N	N	N		N	3975	0	3	0.00	13088655	3299	11.29	3950	4000	3950	5160	2785	3975	3967.46	3.27	0	-650	4061	4017	3991	3947	3921	4005	3935	208	1185	500	2860	5	1	41616365	1654	11.52	0.68	12	0.01	345.00	5825.00	5700	20230703	-30.26	3900	20230103	1.92	5700	-30.26	20230703	3900	1.92	20230103	5700	-30.26	20230703	3900	1.92	20230103	2.00	N	012610	500	208 억		1361412	N	N	13	N	00	N
17	20230926	090258	57	100.00	KOSPI		화학	N	N	N	N		N	4000	25	2	0.63	1651150	418	1.43	3950	4000	3950	5160	2785	3975	3950.12	3.27	0	-48	4061	4017	3991	3947	3921	4005	3935	208	1185	500	2860	5	1	41616365	1665	11.59	0.69	12	0.00	345.00	5825.00	5700	20230703	-29.82	3900	20230103	2.56	5700	-29.82	20230703	3900	2.56	20230103	5700	-29.82	20230703	3900	2.56	20230103	2.00	N	012610	500	208 억		1361412	N	N	13	N	00	N
18	20230925	160258	57	100.00	KOSPI		화학	N	N	N	N		N	3975	-45	5	-1.12	115782555	29005	46.41	4000	4035	3965	5220	2815	4020	3991.83	3.28	0	-4084	4080	4050	4005	3975	3930	4065	3990	208	1200	500	2890	5	1	41616365	1654	11.52	0.68	12	0.07	345.00	5825.00	5700	20230703	-30.26	3900	20230103	1.92	5700	-30.26	20230703	3900	1.92	20230103	5700	-30.26	20230703	3900	1.92	20230103	2.03	N	012610	500	208 억		1365616	N	N	13	N	00	N
19	20230925	150259	57	100.00	KOSPI		화학	N	N	N	N		N	3995	-25	5	-0.62	103201375	25844	41.35	4000	4035	3965	5220	2815	4020	3993.24	3.28	0	-3676	4080	4050	4005	3975	3930	4065	3990	208	1200	500	2890	5	1	41616365	1663	11.58	0.69	12	0.06	345.00	5825.00	5700	20230703	-29.91	3900	20230103	2.44	5700	-29.91	20230703	3900	2.44	20230103	5700	-29.91	20230703	3900	2.44	20230103	2.03	N	012610	500	208 억		1365616	N	N	2	N	00	N
20	20230925	140256	57	100.00	KOSPI		화학	N	N	N	N		N	3980	-40	5	-1.00	89380325	22379	35.80	4000	4035	3965	5220	2815	4020	3993.94	3.28	0	-3090	4080	4050	4005	3975	3930	4065	3990	208	1200	500	2890	5	1	41616365	1656	11.54	0.68	12	0.05	345.00	5825.00	5700	20230703	-30.18	3900	20230103	2.05	5700	-30.18	20230703	3900	2.05	20230103	5700	-30.18	20230703	3900	2.05	20230103	2.03	N	012610	500	208 억		1365616	N	N	2	N	00	N
21	20230925	130256	57	100.00	KOSPI		화학	N	N	N	N		N	4000	-20	5	-0.50	51821670	12952	20.72	4000	4035	3985	5220	2815	4020	4001.06	3.28	0	-2609	4080	4050	4005	3975	3930	4065	3990	208	1200	500	2890	5	1	41616365	1665	11.59	0.69	12	0.03	345.00	5825.00	5700	20230703	-29.82	3900	20230103	2.56	5700	-29.82	20230703	3900	2.56	20230103	5700	-29.82	20230703	3900	2.56	20230103	2.03	N	012610	500	208 억		1365616	N	N	2	N	00	N
22	20230925	120300	57	100.00	KOSPI		화학	N	N	N	N		N	4000	-20	5	-0.50	46775670	11688	18.70	4000	4035	3985	5220	2815	4020	4002.03	3.28	0	-2244	4080	4050	4005	3975	3930	4065	3990	208	1200	500	2890	5	1	41616365	1665	11.59	0.69	12	0.03	345.00	5825.00	5700	20230703	-29.82	3900	20230103	2.56	5700	-29.82	20230703	3900	2.56	20230103	5700	-29.82	20230703	3900	2.56	20230103	2.03	N	012610	500	208 억		1365616	N	N	2	N	00	N
23	20230925	110257	57	100.00	KOSPI		화학	N	N	N	N		N	3995	-25	5	-0.62	29841890	7444	11.91	4000	4035	3985	5220	2815	4020	4008.85	3.28	0	-1491	4080	4050	4005	3975	3930	4065	3990	208	1200	500	2890	5	1	41616365	1663	11.58	0.69	12	0.02	345.00	5825.00	5700	20230703	-29.91	3900	20230103	2.44	5700	-29.91	20230703	3900	2.44	20230103	5700	-29.91	20230703	3900	2.44	20230103	2.03	N	012610	500	208 억		1365616	N	N	2	N	00	N
24	20230925	100257	57	100.00	KOSPI		화학	N	N	N	N		N	4035	15	2	0.37	14067090	3497	5.59	4000	4035	4000	5220	2815	4020	4022.62	3.28	0	-671	4080	4050	4005	3975	3930	4065	3990	208	1200	500	2890	5	1	41616365	1679	11.70	0.69	12	0.01	345.00	5825.00	5700	20230703	-29.21	3900	20230103	3.46	5700	-29.21	20230703	3900	3.46	20230103	5700	-29.21	20230703	3900	3.46	20230103	2.03	N	012610	500	208 억		1365616	N	N	2	N	00	N
25	20230925	090257	57	100.00	KOSPI		화학	N	N	N	N		N	4020	0	3	0.00	1372220	343	0.55	4000	4020	4000	5220	2815	4020	4000.64	3.28	0	-43	4080	4050	4005	3975	3930	4065	3990	208	1200	500	2890	5	1	41616365	1673	11.65	0.69	12	0.00	345.00	5825.00	5700	20230703	-29.47	3900	20230103	3.08	5700	-29.47	20230703	3900	3.08	20230103	5700	-29.47	20230703	3900	3.08	20230103	2.03	N	012610	500	208 억		1365616	N	N	2	N	00	N
26	20230922	160305	57	100.00	KOSPI		화학	N	N	N	N		N	4020	-10	5	-0.25	250144525	62379	90.18	3960	4035	3960	5230	2825	4030	4010.04	3.30	0	-8278	4163	4096	4053	3986	3943	4075	3965	208	1200	500	2900	5	1	41616365	1673	11.65	0.69	12	0.15	345.00	5825.00	5700	20230703	-29.47	3900	20230103	3.08	5700	-29.47	20230703	3900	3.08	20230103	5700	-29.47	20230703	3900	3.08	20230103	2.02	N	012610	500	208 억		1372259	N	N	2	N	00	N
27	20230922	150303	57	100.00	KOSPI		화학	N	N	N	N		N	4025	-5	5	-0.12	188852980	47115	68.12	3960	4035	3960	5230	2825	4030	4008.34	3.30	0	-5453	4163	4096	4053	3986	3943	4075	3965	208	1200	500	2900	5	1	41616365	1675	11.67	0.69	12	0.11	345.00	5825.00	5700	20230703	-29.39	3900	20230103	3.21	5700	-29.39	20230703	3900	3.21	20230103	5700	-29.39	20230703	3900	3.21	20230103	2.02	N	012610	500	208 억		1372259	N	N	0	N	00	N
28	20230922	140303	57	100.00	KOSPI		화학	N	N	N	N		N	3985	-45	5	-1.12	172628995	43071	62.27	3960	4035	3960	5230	2825	4030	4008.01	3.30	0	-3854	4163	4096	4053	3986	3943	4075	3965	208	1200	500	2900	5	1	41616365	1658	11.55	0.68	12	0.10	345.00	5825.00	5700	20230703	-30.09	3900	20230103	2.18	5700	-30.09	20230703	3900	2.18	20230103	5700	-30.09	20230703	3900	2.18	20230103	2.02	N	012610	500	208 억		1372259	N	N	0	N	00	N
29	20230922	130249	57	100.00	KOSPI		화학	N	N	N	N		N	4035	5	2	0.12	79533060	19896	28.76	3960	4035	3960	5230	2825	4030	3997.44	3.30	0	-966	4163	4096	4053	3986	3943	4075	3965	208	1200	500	2900	5	1	41616365	1679	11.70	0.69	12	0.05	345.00	5825.00	5700	20230703	-29.21	3900	20230103	3.46	5700	-29.21	20230703	3900	3.46	20230103	5700	-29.21	20230703	3900	3.46	20230103	2.02	N	012610	500	208 억		1372259	N	N	0	N	00	N
30	20230922	120248	57	100.00	KOSPI		화학	N	N	N	N		N	4020	-10	5	-0.25	71047375	17788	25.72	3960	4030	3960	5230	2825	4030	3994.12	3.30	0	-621	4163	4096	4053	3986	3943	4075	3965	208	1200	500	2900	5	1	41616365	1673	11.65	0.69	12	0.04	345.00	5825.00	5700	20230703	-29.47	3900	20230103	3.08	5700	-29.47	20230703	3900	3.08	20230103	5700	-29.47	20230703	3900	3.08	20230103	2.02	N	012610	500	208 억		1372259	N	N	0	N	00	N
31	20230922	110249	57	100.00	KOSPI		화학	N	N	N	N		N	4020	-10	5	-0.25	67519000	16912	24.45	3960	4030	3960	5230	2825	4030	3992.37	3.30	0	-596	4163	4096	4053	3986	3943	4075	3965	208	1200	500	2900	5	1	41616365	1673	11.65	0.69	12	0.04	345.00	5825.00	5700	20230703	-29.47	3900	20230103	3.08	5700	-29.47	20230703	3900	3.08	20230103	5700	-29.47	20230703	3900	3.08	20230103	2.02	N	012610	500	208 억		1372259	N	N	0	N	00	N
32	20230922	100248	57	100.00	KOSPI		화학	N	N	N	N		N	3990	-40	5	-0.99	46562065	11675	16.88	3960	4030	3960	5230	2825	4030	3988.19	3.30	0	346	4163	4096	4053	3986	3943	4075	3965	208	1200	500	2900	5	1	41616365	1660	11.57	0.68	12	0.03	345.00	5825.00	5700	20230703	-30.00	3900	20230103	2.31	5700	-30.00	20230703	3900	2.31	20230103	5700	-30.00	20230703	3900	2.31	20230103	2.02	N	012610	500	208 억		1372259	N	N	0	N	00	N
33	20230922	090245	57	100.00	KOSPI		화학	N	N	N	N		N	4005	-25	5	-0.62	9961220	2514	3.63	3960	4030	3960	5230	2825	4030	3962.30	3.30	0	-76	4163	4096	4053	3986	3943	4075	3965	208	1200	500	2900	5	1	41616365	1667	11.61	0.69	12	0.01	345.00	5825.00	5700	20230703	-29.74	3900	20230103	2.69	5700	-29.74	20230703	3900	2.69	20230103	5700	-29.74	20230703	3900	2.69	20230103	2.02	N	012610	500	208 억		1372259	N	N	0	N	00	N
34	20230921	160249	57	100.00	KOSPI		화학	N	N	N	N		N	4030	-90	5	-2.18	279998160	69119	127.44	4080	4120	4010	5350	2885	4120	4050.98	3.32	0	-6641	4246	4182	4126	4062	4006	4155	4035	208	1230	500	2960	5	1	41616365	1677	11.68	0.69	12	0.17	345.00	5825.00	5700	20230703	-29.30	3900	20230103	3.33	5700	-29.30	20230703	3900	3.33	20230103	5700	-29.30	20230703	3900	3.33	20230103	2.02	N	012610	500	208 억		1383092	N	N	6	N	00	N
35	20230921	150246	57	100.00	KOSPI		화학	N	N	N	N		N	4030	-90	5	-2.18	272672745	67303	124.09	4080	4120	4010	5350	2885	4120	4051.42	3.32	0	-6176	4246	4182	4126	4062	4006	4155	4035	208	1230	500	2960	5	1	41616365	1677	11.68	0.69	12	0.16	345.00	5825.00	5700	20230703	-29.30	3900	20230103	3.33	5700	-29.30	20230703	3900	3.33	20230103	5700	-29.30	20230703	3900	3.33	20230103	2.02	N	012610	500	208 억		1383092	N	N	6	N	00	N
36	20230921	140247	57	100.00	KOSPI		화학	N	N	N	N		N	4055	-65	5	-1.58	203021845	50016	92.22	4080	4120	4010	5350	2885	4120	4059.14	3.32	0	-6035	4246	4182	4126	4062	4006	4155	4035	208	1230	500	2960	5	1	41616365	1688	11.75	0.70	12	0.12	345.00	5825.00	5700	20230703	-28.86	3900	20230103	3.97	5700	-28.86	20230703	3900	3.97	20230103	5700	-28.86	20230703	3900	3.97	20230103	2.02	N	012610	500	208 억		1383092	N	N	6	N	00	N
37	20230921	130242	57	100.00	KOSPI		화학	N	N	N	N		N	4065	-55	5	-1.33	191365045	47134	86.90	4080	4120	4010	5350	2885	4120	4060.02	3.32	0	-4711	4246	4182	4126	4062	4006	4155	4035	208	1230	500	2960	5	1	41616365	1692	11.78	0.70	12	0.11	345.00	5825.00	5700	20230703	-28.68	3900	20230103	4.23	5700	-28.68	20230703	3900	4.23	20230103	5700	-28.68	20230703	3900	4.23	20230103	2.02	N	012610	500	208 억		1383092	N	N	6	N	00	N
38	20230921	120242	57	100.00	KOSPI		화학	N	N	N	N		N	4065	-55	5	-1.33	173760390	42777	78.87	4080	4120	4010	5350	2885	4120	4062.01	3.32	0	-4196	4246	4182	4126	4062	4006	4155	4035	208	1230	500	2960	5	1	41616365	1692	11.78	0.70	12	0.10	345.00	5825.00	5700	20230703	-28.68	3900	20230103	4.23	5700	-28.68	20230703	3900	4.23	20230103	5700	-28.68	20230703	3900	4.23	20230103	2.02	N	012610	500	208 억		1383092	N	N	6	N	00	N
39	20230921	110249	57	100.00	KOSPI		화학	N	N	N	N		N	4095	-25	5	-0.61	101686065	24945	45.99	4080	4120	4055	5350	2885	4120	4076.41	3.32	0	-3197	4246	4182	4126	4062	4006	4155	4035	208	1230	500	2960	5	1	41616365	1704	11.87	0.70	12	0.06	345.00	5825.00	5700	20230703	-28.16	3900	20230103	5.00	5700	-28.16	20230703	3900	5.00	20230103	5700	-28.16	20230703	3900	5.00	20230103	2.02	N	012610	500	208 억		1383092	N	N	6	N	00	N
40	20230921	100245	57	100.00	KOSPI		화학	N	N	N	N		N	4105	-15	5	-0.36	28317540	6921	12.76	4080	4120	4075	5350	2885	4120	4091.54	3.32	0	-534	4246	4182	4126	4062	4006	4155	4035	208	1230	500	2960	5	1	41616365	1708	11.90	0.70	12	0.02	345.00	5825.00	5700	20230703	-27.98	3900	20230103	5.26	5700	-27.98	20230703	3900	5.26	20230103	5700	-27.98	20230703	3900	5.26	20230103	2.02	N	012610	500	208 억		1383092	N	N	6	N	00	N
41	20230921	090249	57	100.00	KOSPI		화학	N	N	N	N		N	4080	-40	5	-0.97	2178720	534	0.98	4080	4080	4080	5350	2885	4120	4080.00	3.32	0	161	4246	4182	4126	4062	4006	4155	4035	208	1230	500	2960	5	1	41616365	1698	11.83	0.70	12	0.00	345.00	5825.00	5700	20230703	-28.42	3900	20230103	4.62	5700	-28.42	20230703	3900	4.62	20230103	5700	-28.42	20230703	3900	4.62	20230103	2.02	N	012610	500	208 억		1383092	N	N	6	N	00	N
42	20230920	160249	57	100.00	KOSPI		화학	N	N	N	N		N	4120	-35	5	-0.84	222516950	54207	240.28	4125	4190	4070	5400	2910	4155	4104.95	3.32	0	1036	4228	4191	4168	4131	4108	4180	4120	208	1245	500	2990	5	1	41616365	1715	11.94	0.71	12	0.13	345.00	5825.00	5700	20230703	-27.72	3900	20230103	5.64	5700	-27.72	20230703	3900	5.64	20230103	5700	-27.72	20230703	3900	5.64	20230103	2.02	N	012610	500	208 억		1382108	N	N	6	N	00	N
43	20230920	150243	57	100.00	KOSPI		화학	N	N	N	N		N	4125	-30	5	-0.72	216165385	52666	233.45	4125	4190	4070	5400	2910	4155	4104.46	3.32	0	922	4228	4191	4168	4131	4108	4180	4120	208	1245	500	2990	5	1	41616365	1717	11.96	0.71	12	0.13	345.00	5825.00	5700	20230703	-27.63	3900	20230103	5.77	5700	-27.63	20230703	3900	5.77	20230103	5700	-27.63	20230703	3900	5.77	20230103	2.02	N	012610	500	208 억		1382108	N	N	0	N	00	N
44	20230920	140245	57	100.00	KOSPI		화학	N	N	N	N		N	4100	-55	5	-1.32	188064885	45827	203.13	4125	4190	4070	5400	2910	4155	4103.80	3.32	0	-65	4228	4191	4168	4131	4108	4180	4120	208	1245	500	2990	5	1	41616365	1706	11.88	0.70	12	0.11	345.00	5825.00	5700	20230703	-28.07	3900	20230103	5.13	5700	-28.07	20230703	3900	5.13	20230103	5700	-28.07	20230703	3900	5.13	20230103	2.02	N	012610	500	208 억		1382108	N	N	0	N	00	N
45	20230920	130243	57	100.00	KOSPI		화학	N	N	N	N		N	4095	-60	5	-1.44	125126855	30476	135.09	4125	4190	4070	5400	2910	4155	4105.75	3.32	0	115	4228	4191	4168	4131	4108	4180	4120	208	1245	500	2990	5	1	41616365	1704	11.87	0.70	12	0.07	345.00	5825.00	5700	20230703	-28.16	3900	20230103	5.00	5700	-28.16	20230703	3900	5.00	20230103	5700	-28.16	20230703	3900	5.00	20230103	2.02	N	012610	500	208 억		1382108	N	N	0	N	00	N
46	20230920	120240	57	100.00	KOSPI		화학	N	N	N	N		N	4110	-45	5	-1.08	114828830	27962	123.95	4125	4190	4070	5400	2910	4155	4106.60	3.32	0	761	4228	4191	4168	4131	4108	4180	4120	208	1245	500	2990	5	1	41616365	1710	11.91	0.71	12	0.07	345.00	5825.00	5700	20230703	-27.89	3900	20230103	5.38	5700	-27.89	20230703	3900	5.38	20230103	5700	-27.89	20230703	3900	5.38	20230103	2.02	N	012610	500	208 억		1382108	N	N	0	N	00	N
47	20230920	110245	57	100.00	KOSPI		화학	N	N	N	N		N	4105	-50	5	-1.20	93232430	22698	100.61	4125	4190	4070	5400	2910	4155	4107.52	3.32	0	1968	4228	4191	4168	4131	4108	4180	4120	208	1245	500	2990	5	1	41616365	1708	11.90	0.70	12	0.05	345.00	5825.00	5700	20230703	-27.98	3900	20230103	5.26	5700	-27.98	20230703	3900	5.26	20230103	5700	-27.98	20230703	3900	5.26	20230103	2.02	N	012610	500	208 억		1382108	N	N	0	N	00	N
48	20230920	100240	57	100.00	KOSPI		화학	N	N	N	N		N	4100	-55	5	-1.32	80633800	19628	87.00	4125	4190	4070	5400	2910	4155	4108.10	3.32	0	1102	4228	4191	4168	4131	4108	4180	4120	208	1245	500	2990	5	1	41616365	1706	11.88	0.70	12	0.05	345.00	5825.00	5700	20230703	-28.07	3900	20230103	5.13	5700	-28.07	20230703	3900	5.13	20230103	5700	-28.07	20230703	3900	5.13	20230103	2.02	N	012610	500	208 억		1382108	N	N	0	N	00	N
49	20230920	090242	57	100.00	KOSPI		화학	N	N	N	N		N	4190	35	2	0.84	9946780	2408	10.67	4125	4190	4125	5400	2910	4155	4130.72	3.32	0	54	4228	4191	4168	4131	4108	4180	4120	208	1245	500	2990	5	1	41616365	1744	12.14	0.72	12	0.01	345.00	5825.00	5700	20230703	-26.49	3900	20230103	7.44	5700	-26.49	20230703	3900	7.44	20230103	5700	-26.49	20230703	3900	7.44	20230103	2.02	N	012610	500	208 억		1382108	N	N	0	N	00	N
50	20230919	160241	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4155	-30	5	-0.72	93992545	22544	85.66	4200	4205	4145	5440	2930	4185	4169.30	3.33	0	-1739	4308	4246	4203	4141	4098	4225	4120	208	1255	500	3010	5	1	41616365	1729	12.04	0.71	12	0.05	345.00	5825.00	5700	20230703	-27.11	3900	20230103	6.54	5700	-27.11	20230703	3900	6.54	20230103	5700	-27.11	20230703	3900	6.54	20230103	2.03	N	012610	500	208 억		1385384	N	N	0	N	00	N
51	20230919	150242	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4175	-10	5	-0.24	66582345	15947	60.59	4200	4205	4160	5440	2930	4185	4175.23	3.33	0	-2198	4308	4246	4203	4141	4098	4225	4120	208	1255	500	3010	5	1	41616365	1737	12.10	0.72	12	0.04	345.00	5825.00	5700	20230703	-26.75	3900	20230103	7.05	5700	-26.75	20230703	3900	7.05	20230103	5700	-26.75	20230703	3900	7.05	20230103	2.03	N	012610	500	208 억		1385384	N	N	0	N	00	N
52	20230919	140239	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4175	-10	5	-0.24	52000460	12450	47.30	4200	4205	4160	5440	2930	4185	4176.74	3.33	0	-1241	4308	4246	4203	4141	4098	4225	4120	208	1255	500	3010	5	1	41616365	1737	12.10	0.72	12	0.03	345.00	5825.00	5700	20230703	-26.75	3900	20230103	7.05	5700	-26.75	20230703	3900	7.05	20230103	5700	-26.75	20230703	3900	7.05	20230103	2.03	N	012610	500	208 억		1385384	N	N	0	N	00	N
53	20230919	130238	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4190	5	2	0.12	44582655	10670	40.54	4200	4205	4165	5440	2930	4185	4178.32	3.33	0	-729	4308	4246	4203	4141	4098	4225	4120	208	1255	500	3010	5	1	41616365	1744	12.14	0.72	12	0.03	345.00	5825.00	5700	20230703	-26.49	3900	20230103	7.44	5700	-26.49	20230703	3900	7.44	20230103	5700	-26.49	20230703	3900	7.44	20230103	2.03	N	012610	500	208 억		1385384	N	N	0	N	00	N
54	20230919	120245	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4175	-10	5	-0.24	34289020	8206	31.18	4200	4205	4170	5440	2930	4185	4178.53	3.33	0	-816	4308	4246	4203	4141	4098	4225	4120	208	1255	500	3010	5	1	41616365	1737	12.10	0.72	12	0.02	345.00	5825.00	5700	20230703	-26.75	3900	20230103	7.05	5700	-26.75	20230703	3900	7.05	20230103	5700	-26.75	20230703	3900	7.05	20230103	2.03	N	012610	500	208 억		1385384	N	N	0	N	00	N
55	20230919	110245	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4185	0	3	0.00	25381850	6074	23.08	4200	4205	4170	5440	2930	4185	4178.77	3.33	0	-1112	4308	4246	4203	4141	4098	4225	4120	208	1255	500	3010	5	1	41616365	1742	12.13	0.72	12	0.01	345.00	5825.00	5700	20230703	-26.58	3900	20230103	7.31	5700	-26.58	20230703	3900	7.31	20230103	5700	-26.58	20230703	3900	7.31	20230103	2.03	N	012610	500	208 억		1385384	N	N	0	N	00	N
56	20230919	100243	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4190	5	2	0.12	13796825	3300	12.54	4200	4205	4175	5440	2930	4185	4180.86	3.33	0	-1087	4308	4246	4203	4141	4098	4225	4120	208	1255	500	3010	5	1	41616365	1744	12.14	0.72	12	0.01	345.00	5825.00	5700	20230703	-26.49	3900	20230103	7.44	5700	-26.49	20230703	3900	7.44	20230103	5700	-26.49	20230703	3900	7.44	20230103	2.03	N	012610	500	208 억		1385384	N	N	0	N	00	N
57	20230919	090243	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4200	15	2	0.36	428665	102	0.39	4200	4205	4200	5440	2930	4185	4202.60	3.33	0	-95	4308	4246	4203	4141	4098	4225	4120	208	1255	500	3010	5	1	41616365	1748	12.17	0.72	12	0.00	345.00	5825.00	5700	20230703	-26.32	3900	20230103	7.69	5700	-26.32	20230703	3900	7.69	20230103	5700	-26.32	20230703	3900	7.69	20230103	2.03	N	012610	500	208 억		1385384	N	N	0	N	00	N
58	20230918	160245	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4185	-80	5	-1.88	110166340	26319	76.85	4265	4265	4160	5540	2990	4265	4185.81	3.34	0	-4039	4358	4311	4258	4211	4158	4335	4235	208	1275	500	3070	5	1	41616365	1742	12.13	0.72	12	0.06	345.00	5825.00	5700	20230703	-26.58	3900	20230103	7.31	5700	-26.58	20230703	3900	7.31	20230103	5700	-26.58	20230703	3900	7.31	20230103	2.03	N	012610	500	208 억		1391130	N	N	1	N	00	N
59	20230918	150239	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4180	-85	5	-1.99	103287665	24674	72.04	4265	4265	4160	5540	2990	4265	4186.09	3.34	0	-4564	4358	4311	4258	4211	4158	4335	4235	208	1275	500	3070	5	1	41616365	1740	12.12	0.72	12	0.06	345.00	5825.00	5700	20230703	-26.67	3900	20230103	7.18	5700	-26.67	20230703	3900	7.18	20230103	5700	-26.67	20230703	3900	7.18	20230103	2.03	N	012610	500	208 억		1391130	N	N	1	N	00	N
60	20230918	140247	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4170	-95	5	-2.23	87121270	20807	60.75	4265	4265	4160	5540	2990	4265	4187.11	3.34	0	-3735	4358	4311	4258	4211	4158	4335	4235	208	1275	500	3070	5	1	41616365	1735	12.09	0.72	12	0.05	345.00	5825.00	5700	20230703	-26.84	3900	20230103	6.92	5700	-26.84	20230703	3900	6.92	20230103	5700	-26.84	20230703	3900	6.92	20230103	2.03	N	012610	500	208 억		1391130	N	N	1	N	00	N
61	20230918	130244	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4175	-90	5	-2.11	67728855	16156	47.17	4265	4265	4170	5540	2990	4265	4192.18	3.34	0	-3020	4358	4311	4258	4211	4158	4335	4235	208	1275	500	3070	5	1	41616365	1737	12.10	0.72	12	0.04	345.00	5825.00	5700	20230703	-26.75	3900	20230103	7.05	5700	-26.75	20230703	3900	7.05	20230103	5700	-26.75	20230703	3900	7.05	20230103	2.03	N	012610	500	208 억		1391130	N	N	1	N	00	N
62	20230918	120243	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4200	-65	5	-1.52	48881675	11648	34.01	4265	4265	4180	5540	2990	4265	4196.57	3.34	0	-1452	4358	4311	4258	4211	4158	4335	4235	208	1275	500	3070	5	1	41616365	1748	12.17	0.72	12	0.03	345.00	5825.00	5700	20230703	-26.32	3900	20230103	7.69	5700	-26.32	20230703	3900	7.69	20230103	5700	-26.32	20230703	3900	7.69	20230103	2.03	N	012610	500	208 억		1391130	N	N	1	N	00	N
63	20230918	110244	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4205	-60	5	-1.41	38246200	9108	26.59	4265	4265	4180	5540	2990	4265	4199.19	3.34	0	-1223	4358	4311	4258	4211	4158	4335	4235	208	1275	500	3070	5	1	41616365	1750	12.19	0.72	12	0.02	345.00	5825.00	5700	20230703	-26.23	3900	20230103	7.82	5700	-26.23	20230703	3900	7.82	20230103	5700	-26.23	20230703	3900	7.82	20230103	2.03	N	012610	500	208 억		1391130	N	N	1	N	00	N
64	20230918	100240	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4210	-55	5	-1.29	20200620	4810	14.04	4265	4265	4180	5540	2990	4265	4199.71	3.34	0	121	4358	4311	4258	4211	4158	4335	4235	208	1275	500	3070	5	1	41616365	1752	12.20	0.72	12	0.01	345.00	5825.00	5700	20230703	-26.14	3900	20230103	7.95	5700	-26.14	20230703	3900	7.95	20230103	5700	-26.14	20230703	3900	7.95	20230103	2.03	N	012610	500	208 억		1391130	N	N	1	N	00	N
65	20230918	090238	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4265	0	3	0.00	2801315	661	1.93	4265	4265	4180	5540	2990	4265	4238.00	3.34	0	-99	4358	4311	4258	4211	4158	4335	4235	208	1275	500	3070	5	1	41616365	1775	12.36	0.73	12	0.00	345.00	5825.00	5700	20230703	-25.18	3900	20230103	9.36	5700	-25.18	20230703	3900	9.36	20230103	5700	-25.18	20230703	3900	9.36	20230103	2.03	N	012610	500	208 억		1391130	N	N	1	N	00	N
66	20230915	160242	57	100.00	KOSPI		화학	N	N	N	N		N	4265	45	2	1.07	145565460	34090	88.77	4220	4305	4205	5480	2955	4220	4270.11	3.35	0	-2451	4253	4236	4208	4191	4163	4245	4200	208	1260	500	3030	5	1	41616365	1775	12.36	0.73	12	0.08	345.00	5825.00	5730	20220916	-25.57	3900	20230103	9.36	5700	-25.18	20230703	3900	9.36	20230103	5730	-25.57	20220916	3900	9.36	20230103	2.03	N	012610	500	208 억		1393628	N	N	1	N	00	N
67	20230915	150244	57	100.00	KOSPI		화학	N	N	N	N		N	4270	50	2	1.18	138267220	32377	84.31	4220	4305	4205	5480	2955	4220	4270.54	3.35	0	-2487	4253	4236	4208	4191	4163	4245	4200	208	1260	500	3030	5	1	41616365	1777	12.38	0.73	12	0.08	345.00	5825.00	5730	20220916	-25.48	3900	20230103	9.49	5700	-25.09	20230703	3900	9.49	20230103	5730	-25.48	20220916	3900	9.49	20230103	2.03	N	012610	500	208 억		1393628	N	N	101	N	00	N
68	20230915	140241	57	100.00	KOSPI		화학	N	N	N	N		N	4275	55	2	1.30	123664345	28943	75.37	4220	4305	4205	5480	2955	4220	4272.69	3.35	0	-2054	4253	4236	4208	4191	4163	4245	4200	208	1260	500	3030	5	1	41616365	1779	12.39	0.73	12	0.07	345.00	5825.00	5730	20220916	-25.39	3900	20230103	9.62	5700	-25.00	20230703	3900	9.62	20230103	5730	-25.39	20220916	3900	9.62	20230103	2.03	N	012610	500	208 억		1393628	N	N	101	N	00	N
69	20230915	130238	57	100.00	KOSPI		화학	N	N	N	N		N	4280	60	2	1.42	113652110	26596	69.26	4220	4305	4205	5480	2955	4220	4273.28	3.35	0	-2032	4253	4236	4208	4191	4163	4245	4200	208	1260	500	3030	5	1	41616365	1781	12.41	0.73	12	0.06	345.00	5825.00	5730	20220916	-25.31	3900	20230103	9.74	5700	-24.91	20230703	3900	9.74	20230103	5730	-25.31	20220916	3900	9.74	20230103	2.03	N	012610	500	208 억		1393628	N	N	101	N	00	N
70	20230915	120241	57	100.00	KOSPI		화학	N	N	N	N		N	4300	80	2	1.90	111887580	26184	68.18	4220	4305	4205	5480	2955	4220	4273.13	3.35	0	-1799	4253	4236	4208	4191	4163	4245	4200	208	1260	500	3030	5	1	41616365	1790	12.46	0.74	12	0.06	345.00	5825.00	5730	20220916	-24.96	3900	20230103	10.26	5700	-24.56	20230703	3900	10.26	20230103	5730	-24.96	20220916	3900	10.26	20230103	2.03	N	012610	500	208 억		1393628	N	N	101	N	00	N
71	20230915	110242	57	100.00	KOSPI		화학	N	N	N	N		N	4280	60	2	1.42	89707595	21018	54.73	4220	4305	4205	5480	2955	4220	4268.13	3.35	0	-1988	4253	4236	4208	4191	4163	4245	4200	208	1260	500	3030	5	1	41616365	1781	12.41	0.73	12	0.05	345.00	5825.00	5730	20220916	-25.31	3900	20230103	9.74	5700	-24.91	20230703	3900	9.74	20230103	5730	-25.31	20220916	3900	9.74	20230103	2.03	N	012610	500	208 억		1393628	N	N	101	N	00	N
72	20230915	100243	57	100.00	KOSPI		화학	N	N	N	N		N	4270	50	2	1.18	64401215	15087	39.29	4220	4305	4205	5480	2955	4220	4268.66	3.35	0	-2115	4253	4236	4208	4191	4163	4245	4200	208	1260	500	3030	5	1	41616365	1777	12.38	0.73	12	0.04	345.00	5825.00	5730	20220916	-25.48	3900	20230103	9.49	5700	-25.09	20230703	3900	9.49	20230103	5730	-25.48	20220916	3900	9.49	20230103	2.03	N	012610	500	208 억		1393628	N	N	101	N	00	N
73	20230915	090242	57	100.00	KOSPI		화학	N	N	N	N		N	4220	0	3	0.00	531725	126	0.33	4220	4225	4220	5480	2955	4220	4220.04	3.35	0	-15	4253	4236	4208	4191	4163	4245	4200	208	1260	500	3030	5	1	41616365	1756	12.23	0.72	12	0.00	345.00	5825.00	5730	20220916	-26.35	3900	20230103	8.21	5700	-25.96	20230703	3900	8.21	20230103	5730	-26.35	20220916	3900	8.21	20230103	2.03	N	012610	500	208 억		1393628	N	N	101	N	00	N
74	20230914	160240	57	100.00	KOSPI		화학	N	N	N	N		N	4220	45	2	1.08	161349070	38367	114.53	4195	4225	4180	5420	2925	4175	4205.41	3.35	0	-1137	4328	4251	4193	4116	4058	4242	4107	208	1245	500	3000	5	1	41616365	1756	12.23	0.72	12	0.09	345.00	5825.00	5730	20220916	-26.35	3900	20230103	8.21	5700	-25.96	20230703	3900	8.21	20230103	5730	-26.35	20220916	3900	8.21	20230103	2.02	N	012610	500	208 억		1395008	N	N	101	N	00	N
75	20230914	150238	57	100.00	KOSPI		화학	N	N	N	N		N	4220	45	2	1.08	155386735	36950	110.30	4195	4225	4180	5420	2925	4175	4205.32	3.35	0	-1187	4328	4251	4193	4116	4058	4242	4107	208	1245	500	3000	5	1	41616365	1756	12.23	0.72	12	0.09	345.00	5825.00	5730	20220916	-26.35	3900	20230103	8.21	5700	-25.96	20230703	3900	8.21	20230103	5730	-26.35	20220916	3900	8.21	20230103	2.02	N	012610	500	208 억		1395008	N	N	3	N	00	N
76	20230914	140237	57	100.00	KOSPI		화학	N	N	N	N		N	4200	25	2	0.60	103367145	24577	73.37	4195	4225	4180	5420	2925	4175	4205.85	3.35	0	-1762	4328	4251	4193	4116	4058	4242	4107	208	1245	500	3000	5	1	41616365	1748	12.17	0.72	12	0.06	345.00	5825.00	5730	20220916	-26.70	3900	20230103	7.69	5700	-26.32	20230703	3900	7.69	20230103	5730	-26.70	20220916	3900	7.69	20230103	2.02	N	012610	500	208 억		1395008	N	N	3	N	00	N
77	20230914	130235	57	100.00	KOSPI		화학	N	N	N	N		N	4215	40	2	0.96	90644205	21553	64.34	4195	4225	4180	5420	2925	4175	4205.64	3.35	0	-1401	4328	4251	4193	4116	4058	4242	4107	208	1245	500	3000	5	1	41616365	1754	12.22	0.72	12	0.05	345.00	5825.00	5730	20220916	-26.44	3900	20230103	8.08	5700	-26.05	20230703	3900	8.08	20230103	5730	-26.44	20220916	3900	8.08	20230103	2.02	N	012610	500	208 억		1395008	N	N	3	N	00	N
78	20230914	120240	57	100.00	KOSPI		화학	N	N	N	N		N	4205	30	2	0.72	75784420	18017	53.78	4195	4225	4180	5420	2925	4175	4206.27	3.35	0	-1401	4328	4251	4193	4116	4058	4242	4107	208	1245	500	3000	5	1	41616365	1750	12.19	0.72	12	0.04	345.00	5825.00	5730	20220916	-26.61	3900	20230103	7.82	5700	-26.23	20230703	3900	7.82	20230103	5730	-26.61	20220916	3900	7.82	20230103	2.02	N	012610	500	208 억		1395008	N	N	3	N	00	N
79	20230914	110239	57	100.00	KOSPI		화학	N	N	N	N		N	4210	35	2	0.84	53333985	12672	37.83	4195	4225	4180	5420	2925	4175	4208.81	3.35	0	-1362	4328	4251	4193	4116	4058	4242	4107	208	1245	500	3000	5	1	41616365	1752	12.20	0.72	12	0.03	345.00	5825.00	5730	20220916	-26.53	3900	20230103	7.95	5700	-26.14	20230703	3900	7.95	20230103	5730	-26.53	20220916	3900	7.95	20230103	2.02	N	012610	500	208 억		1395008	N	N	3	N	00	N
80	20230914	100236	57	100.00	KOSPI		화학	N	N	N	N		N	4215	40	2	0.96	36254935	8619	25.73	4195	4225	4180	5420	2925	4175	4206.40	3.35	0	-347	4328	4251	4193	4116	4058	4242	4107	208	1245	500	3000	5	1	41616365	1754	12.22	0.72	12	0.02	345.00	5825.00	5730	20220916	-26.44	3900	20230103	8.08	5700	-26.05	20230703	3900	8.08	20230103	5730	-26.44	20220916	3900	8.08	20230103	2.02	N	012610	500	208 억		1395008	N	N	3	N	00	N
81	20230914	090239	57	100.00	KOSPI		화학	N	N	N	N		N	4215	40	2	0.96	8374725	1991	5.94	4195	4215	4180	5420	2925	4175	4206.29	3.35	0	-135	4328	4251	4193	4116	4058	4242	4107	208	1245	500	3000	5	1	41616365	1754	12.22	0.72	12	0.00	345.00	5825.00	5730	20220916	-26.44	3900	20230103	8.08	5700	-26.05	20230703	3900	8.08	20230103	5730	-26.44	20220916	3900	8.08	20230103	2.02	N	012610	500	208 억		1395008	N	N	3	N	00	N
82	20230913	160241	57	100.00	KOSPI		화학	N	N	N	N		N	4175	0	3	0.00	139610620	33428	39.70	4175	4270	4135	5420	2925	4175	4176.46	3.37	0	-5902	4291	4232	4191	4132	4091	4212	4112	208	1245	500	3000	5	1	41616365	1737	12.10	0.72	12	0.08	345.00	5825.00	5730	20220916	-27.14	3900	20230103	7.05	5700	-26.75	20230703	3900	7.05	20230103	5730	-27.14	20220916	3900	7.05	20230103	2.02	N	012610	500	208 억		1403319	N	N	3	N	00	N
83	20230913	150237	57	100.00	KOSPI		화학	N	N	N	N		N	4190	15	2	0.36	136571485	32700	38.83	4175	4270	4135	5420	2925	4175	4176.50	3.37	0	-5691	4291	4232	4191	4132	4091	4212	4112	208	1245	500	3000	5	1	41616365	1744	12.14	0.72	12	0.08	345.00	5825.00	5730	20220916	-26.88	3900	20230103	7.44	5700	-26.49	20230703	3900	7.44	20230103	5730	-26.88	20220916	3900	7.44	20230103	2.02	N	012610	500	208 억		1403319	N	N	3	N	00	N
84	20230913	140240	57	100.00	KOSPI		화학	N	N	N	N		N	4190	15	2	0.36	127472945	30520	36.24	4175	4270	4135	5420	2925	4175	4176.70	3.37	0	-5566	4291	4232	4191	4132	4091	4212	4112	208	1245	500	3000	5	1	41616365	1744	12.14	0.72	12	0.07	345.00	5825.00	5730	20220916	-26.88	3900	20230103	7.44	5700	-26.49	20230703	3900	7.44	20230103	5730	-26.88	20220916	3900	7.44	20230103	2.02	N	012610	500	208 억		1403319	N	N	3	N	00	N
85	20230913	130234	57	100.00	KOSPI		화학	N	N	N	N		N	4190	15	2	0.36	112339955	26897	31.94	4175	4270	4135	5420	2925	4175	4176.67	3.37	0	-5098	4291	4232	4191	4132	4091	4212	4112	208	1245	500	3000	5	1	41616365	1744	12.14	0.72	12	0.06	345.00	5825.00	5730	20220916	-26.88	3900	20230103	7.44	5700	-26.49	20230703	3900	7.44	20230103	5730	-26.88	20220916	3900	7.44	20230103	2.02	N	012610	500	208 억		1403319	N	N	3	N	00	N
86	20230913	120239	57	100.00	KOSPI		화학	N	N	N	N		N	4195	20	2	0.48	87733405	21017	24.96	4175	4270	4135	5420	2925	4175	4174.40	3.37	0	-5041	4291	4232	4191	4132	4091	4212	4112	208	1245	500	3000	5	1	41616365	1746	12.16	0.72	12	0.05	345.00	5825.00	5730	20220916	-26.79	3900	20230103	7.56	5700	-26.40	20230703	3900	7.56	20230103	5730	-26.79	20220916	3900	7.56	20230103	2.02	N	012610	500	208 억		1403319	N	N	3	N	00	N
87	20230913	110239	57	100.00	KOSPI		화학	N	N	N	N		N	4170	-5	5	-0.12	64865480	15531	18.44	4175	4270	4135	5420	2925	4175	4176.52	3.37	0	-3929	4291	4232	4191	4132	4091	4212	4112	208	1245	500	3000	5	1	41616365	1735	12.09	0.72	12	0.04	345.00	5825.00	5730	20220916	-27.23	3900	20230103	6.92	5700	-26.84	20230703	3900	6.92	20230103	5730	-27.23	20220916	3900	6.92	20230103	2.02	N	012610	500	208 억		1403319	N	N	3	N	00	N
88	20230913	100237	57	100.00	KOSPI		화학	N	N	N	N		N	4200	25	2	0.60	27745245	6606	7.85	4175	4270	4170	5420	2925	4175	4200.01	3.37	0	-2156	4291	4232	4191	4132	4091	4212	4112	208	1245	500	3000	5	1	41616365	1748	12.17	0.72	12	0.02	345.00	5825.00	5730	20220916	-26.70	3900	20230103	7.69	5700	-26.32	20230703	3900	7.69	20230103	5730	-26.70	20220916	3900	7.69	20230103	2.02	N	012610	500	208 억		1403319	N	N	3	N	00	N
89	20230913	090236	57	100.00	KOSPI		화학	N	N	N	N		N	4180	5	2	0.12	6628055	1575	1.87	4175	4270	4170	5420	2925	4175	4208.29	3.37	0	-771	4291	4232	4191	4132	4091	4212	4112	208	1245	500	3000	5	1	41616365	1740	12.12	0.72	12	0.00	345.00	5825.00	5730	20220916	-27.05	3900	20230103	7.18	5700	-26.67	20230703	3900	7.18	20230103	5730	-27.05	20220916	3900	7.18	20230103	2.02	N	012610	500	208 억		1403319	N	N	3	N	00	N
90	20230912	160235	57	100.00	KOSPI		화학	N	N	N	N		N	4175	10	2	0.24	349716320	83368	272.12	4200	4250	4150	5410	2920	4165	4194.85	3.35	0	7648	4218	4191	4173	4146	4128	4182	4137	208	1245	500	2990	5	1	41616365	1737	12.10	0.72	12	0.20	345.00	5825.00	5730	20220916	-27.14	3900	20230103	7.05	5700	-26.75	20230703	3900	7.05	20230103	5730	-27.14	20220916	3900	7.05	20230103	2.01	N	012610	500	208 억		1393744	N	N	3	N	00	N
91	20230912	150237	57	100.00	KOSPI		화학	N	N	N	N		N	4185	20	2	0.48	320197435	76294	249.03	4200	4250	4150	5410	2920	4165	4196.89	3.35	0	7701	4218	4191	4173	4146	4128	4182	4137	208	1245	500	2990	5	1	41616365	1742	12.13	0.72	12	0.18	345.00	5825.00	5730	20220916	-26.96	3900	20230103	7.31	5700	-26.58	20230703	3900	7.31	20230103	5730	-26.96	20220916	3900	7.31	20230103	2.01	N	012610	500	208 억		1393744	N	N	7	N	00	N
92	20230912	140235	57	100.00	KOSPI		화학	N	N	N	N		N	4180	15	2	0.36	294587905	70171	229.04	4200	4250	4150	5410	2920	4165	4198.14	3.35	0	8561	4218	4191	4173	4146	4128	4182	4137	208	1245	500	2990	5	1	41616365	1740	12.12	0.72	12	0.17	345.00	5825.00	5730	20220916	-27.05	3900	20230103	7.18	5700	-26.67	20230703	3900	7.18	20230103	5730	-27.05	20220916	3900	7.18	20230103	2.01	N	012610	500	208 억		1393744	N	N	7	N	00	N
93	20230912	130236	57	100.00	KOSPI		화학	N	N	N	N		N	4180	15	2	0.36	245258460	58336	190.41	4200	4250	4160	5410	2920	4165	4204.24	3.35	0	11305	4218	4191	4173	4146	4128	4182	4137	208	1245	500	2990	5	1	41616365	1740	12.12	0.72	12	0.14	345.00	5825.00	5730	20220916	-27.05	3900	20230103	7.18	5700	-26.67	20230703	3900	7.18	20230103	5730	-27.05	20220916	3900	7.18	20230103	2.01	N	012610	500	208 억		1393744	N	N	7	N	00	N
94	20230912	120230	57	100.00	KOSPI		화학	N	N	N	N		N	4195	30	2	0.72	219878420	52251	170.55	4200	4250	4180	5410	2920	4165	4208.12	3.35	0	13775	4218	4191	4173	4146	4128	4182	4137	208	1245	500	2990	5	1	41616365	1746	12.16	0.72	12	0.13	345.00	5825.00	5730	20220916	-26.79	3900	20230103	7.56	5700	-26.40	20230703	3900	7.56	20230103	5730	-26.79	20220916	3900	7.56	20230103	2.01	N	012610	500	208 억		1393744	N	N	7	N	00	N
95	20230912	110233	57	100.00	KOSPI		화학	N	N	N	N		N	4180	15	2	0.36	204998780	48697	158.95	4200	4250	4180	5410	2920	4165	4209.68	3.35	0	14675	4218	4191	4173	4146	4128	4182	4137	208	1245	500	2990	5	1	41616365	1740	12.12	0.72	12	0.12	345.00	5825.00	5730	20220916	-27.05	3900	20230103	7.18	5700	-26.67	20230703	3900	7.18	20230103	5730	-27.05	20220916	3900	7.18	20230103	2.01	N	012610	500	208 억		1393744	N	N	7	N	00	N
96	20230912	100234	57	100.00	KOSPI		화학	N	N	N	N		N	4215	50	2	1.20	155856700	37015	120.82	4200	4250	4190	5410	2920	4165	4210.64	3.35	0	18048	4218	4191	4173	4146	4128	4182	4137	208	1245	500	2990	5	1	41616365	1754	12.22	0.72	12	0.09	345.00	5825.00	5730	20220916	-26.44	3900	20230103	8.08	5700	-26.05	20230703	3900	8.08	20230103	5730	-26.44	20220916	3900	8.08	20230103	2.01	N	012610	500	208 억		1393744	N	N	7	N	00	N
97	20230912	090237	57	100.00	KOSPI		화학	N	N	N	N		N	4200	35	2	0.84	7639115	1816	5.93	4200	4230	4200	5410	2920	4165	4206.56	3.35	0	-207	4218	4191	4173	4146	4128	4182	4137	208	1245	500	2990	5	1	41616365	1748	12.17	0.72	12	0.00	345.00	5825.00	5730	20220916	-26.70	3900	20230103	7.69	5700	-26.32	20230703	3900	7.69	20230103	5730	-26.70	20220916	3900	7.69	20230103	2.01	N	012610	500	208 억		1393744	N	N	7	N	00	N
98	20230911	160230	57	100.00	KOSPI		화학	N	N	N	N		N	4165	-5	5	-0.12	127743495	30615	60.19	4200	4200	4155	5420	2920	4170	4172.58	3.35	0	-1155	4233	4201	4163	4131	4093	4217	4147	208	1250	500	3000	5	1	41616365	1733	12.07	0.72	12	0.07	345.00	5825.00	5730	20220916	-27.31	3900	20230103	6.79	5700	-26.93	20230703	3900	6.79	20230103	5730	-27.31	20220916	3900	6.79	20230103	2.01	N	012610	500	208 억		1394927	N	N	7	N	00	N
99	20230911	150235	57	100.00	KOSPI		화학	N	N	N	N		N	4170	0	3	0.00	119536705	28645	56.32	4200	4200	4155	5420	2920	4170	4173.04	3.35	0	-838	4233	4201	4163	4131	4093	4217	4147	208	1250	500	3000	5	1	41616365	1735	12.09	0.72	12	0.07	345.00	5825.00	5730	20220916	-27.23	3900	20230103	6.92	5700	-26.84	20230703	3900	6.92	20230103	5730	-27.23	20220916	3900	6.92	20230103	2.01	N	012610	500	208 억		1394927	N	N	8	N	00	N
100	20230911	140236	57	100.00	KOSPI		화학	N	N	N	N		N	4170	0	3	0.00	107831355	25836	50.80	4200	4200	4155	5420	2920	4170	4173.69	3.35	0	-645	4233	4201	4163	4131	4093	4217	4147	208	1250	500	3000	5	1	41616365	1735	12.09	0.72	12	0.06	345.00	5825.00	5730	20220916	-27.23	3900	20230103	6.92	5700	-26.84	20230703	3900	6.92	20230103	5730	-27.23	20220916	3900	6.92	20230103	2.01	N	012610	500	208 억		1394927	N	N	8	N	00	N
101	20230911	130236	57	100.00	KOSPI		화학	N	N	N	N		N	4185	15	2	0.36	77708130	18602	36.57	4200	4200	4155	5420	2920	4170	4177.41	3.35	0	-771	4233	4201	4163	4131	4093	4217	4147	208	1250	500	3000	5	1	41616365	1742	12.13	0.72	12	0.04	345.00	5825.00	5730	20220916	-26.96	3900	20230103	7.31	5700	-26.58	20230703	3900	7.31	20230103	5730	-26.96	20220916	3900	7.31	20230103	2.01	N	012610	500	208 억		1394927	N	N	8	N	00	N
102	20230911	120237	57	100.00	KOSPI		화학	N	N	N	N		N	4185	15	2	0.36	68215875	16329	32.11	4200	4200	4155	5420	2920	4170	4177.59	3.35	0	-952	4233	4201	4163	4131	4093	4217	4147	208	1250	500	3000	5	1	41616365	1742	12.13	0.72	12	0.04	345.00	5825.00	5730	20220916	-26.96	3900	20230103	7.31	5700	-26.58	20230703	3900	7.31	20230103	5730	-26.96	20220916	3900	7.31	20230103	2.01	N	012610	500	208 억		1394927	N	N	8	N	00	N
103	20230911	110232	57	100.00	KOSPI		화학	N	N	N	N		N	4170	0	3	0.00	57301375	13716	26.97	4200	4200	4155	5420	2920	4170	4177.70	3.35	0	-1038	4233	4201	4163	4131	4093	4217	4147	208	1250	500	3000	5	1	41616365	1735	12.09	0.72	12	0.03	345.00	5825.00	5730	20220916	-27.23	3900	20230103	6.92	5700	-26.84	20230703	3900	6.92	20230103	5730	-27.23	20220916	3900	6.92	20230103	2.01	N	012610	500	208 억		1394927	N	N	8	N	00	N
104	20230911	100231	57	100.00	KOSPI		화학	N	N	N	N		N	4185	15	2	0.36	36121575	8640	16.99	4200	4200	4155	5420	2920	4170	4180.74	3.35	0	-1066	4233	4201	4163	4131	4093	4217	4147	208	1250	500	3000	5	1	41616365	1742	12.13	0.72	12	0.02	345.00	5825.00	5730	20220916	-26.96	3900	20230103	7.31	5700	-26.58	20230703	3900	7.31	20230103	5730	-26.96	20220916	3900	7.31	20230103	2.01	N	012610	500	208 억		1394927	N	N	8	N	00	N
105	20230911	090230	57	100.00	KOSPI		화학	N	N	N	N		N	4190	20	2	0.48	13366325	3187	6.27	4200	4200	4190	5420	2920	4170	4194.01	3.35	0	-87	4233	4201	4163	4131	4093	4217	4147	208	1250	500	3000	5	1	41616365	1744	12.14	0.72	12	0.01	345.00	5825.00	5730	20220916	-26.88	3900	20230103	7.44	5700	-26.49	20230703	3900	7.44	20230103	5730	-26.88	20220916	3900	7.44	20230103	2.01	N	012610	500	208 억		1394927	N	N	8	N	00	N
106	20230908	160233	57	100.00	KOSPI		화학	N	N	N	N		N	4170	40	2	0.97	210202225	50559	73.23	4140	4195	4125	5360	2895	4130	4157.56	3.34	0	5491	4390	4260	4190	4060	3990	4225	4025	208	1230	500	2970	5	1	41616365	1735	12.09	0.72	12	0.12	345.00	5825.00	5730	20220916	-27.23	3900	20230103	6.92	5700	-26.84	20230703	3900	6.92	20230103	5730	-27.23	20220916	3900	6.92	20230103	2.00	N	012610	500	208 억		1388157	N	N	8	N	00	N
107	20230908	150234	57	100.00	KOSPI		화학	N	N	N	N		N	4175	45	2	1.09	207245060	49850	72.20	4140	4195	4125	5360	2895	4130	4157.37	3.34	0	5535	4390	4260	4190	4060	3990	4225	4025	208	1230	500	2970	5	1	41616365	1737	12.10	0.72	12	0.12	345.00	5825.00	5730	20220916	-27.14	3900	20230103	7.05	5700	-26.75	20230703	3900	7.05	20230103	5730	-27.14	20220916	3900	7.05	20230103	2.00	N	012610	500	208 억		1388157	N	N	12	N	00	N
108	20230908	140233	57	100.00	KOSPI		화학	N	N	N	N		N	4180	50	2	1.21	186881365	44951	65.11	4140	4195	4125	5360	2895	4130	4157.45	3.34	0	4806	4390	4260	4190	4060	3990	4225	4025	208	1230	500	2970	5	1	41616365	1740	12.12	0.72	12	0.11	345.00	5825.00	5730	20220916	-27.05	3900	20230103	7.18	5700	-26.67	20230703	3900	7.18	20230103	5730	-27.05	20220916	3900	7.18	20230103	2.00	N	012610	500	208 억		1388157	N	N	12	N	00	N
109	20230908	130237	57	100.00	KOSPI		화학	N	N	N	N		N	4195	65	2	1.57	174367170	41948	60.76	4140	4195	4125	5360	2895	4130	4156.75	3.34	0	4785	4390	4260	4190	4060	3990	4225	4025	208	1230	500	2970	5	1	41616365	1746	12.16	0.72	12	0.10	345.00	5825.00	5730	20220916	-26.79	3900	20230103	7.56	5700	-26.40	20230703	3900	7.56	20230103	5730	-26.79	20220916	3900	7.56	20230103	2.00	N	012610	500	208 억		1388157	N	N	12	N	00	N
110	20230908	120240	57	100.00	KOSPI		화학	N	N	N	N		N	4155	25	2	0.61	91803455	22115	32.03	4140	4195	4125	5360	2895	4130	4151.18	3.34	0	3362	4390	4260	4190	4060	3990	4225	4025	208	1230	500	2970	5	1	41616365	1729	12.04	0.71	12	0.05	345.00	5825.00	5730	20220916	-27.49	3900	20230103	6.54	5700	-27.11	20230703	3900	6.54	20230103	5730	-27.49	20220916	3900	6.54	20230103	2.00	N	012610	500	208 억		1388157	N	N	12	N	00	N
111	20230908	110235	57	100.00	KOSPI		화학	N	N	N	N		N	4170	40	2	0.97	82485565	19875	28.79	4140	4195	4125	5360	2895	4130	4150.22	3.34	0	3358	4390	4260	4190	4060	3990	4225	4025	208	1230	500	2970	5	1	41616365	1735	12.09	0.72	12	0.05	345.00	5825.00	5730	20220916	-27.23	3900	20230103	6.92	5700	-26.84	20230703	3900	6.92	20230103	5730	-27.23	20220916	3900	6.92	20230103	2.00	N	012610	500	208 억		1388157	N	N	12	N	00	N
112	20230908	100234	57	100.00	KOSPI		화학	N	N	N	N		N	4175	45	2	1.09	54270880	13063	18.92	4140	4195	4125	5360	2895	4130	4154.55	3.34	0	-1321	4390	4260	4190	4060	3990	4225	4025	208	1230	500	2970	5	1	41616365	1737	12.10	0.72	12	0.03	345.00	5825.00	5730	20220916	-27.14	3900	20230103	7.05	5700	-26.75	20230703	3900	7.05	20230103	5730	-27.14	20220916	3900	7.05	20230103	2.00	N	012610	500	208 억		1388157	N	N	12	N	00	N
113	20230908	090239	57	100.00	KOSPI		화학	N	N	N	N		N	4125	-5	5	-0.12	4993060	1207	1.75	4140	4140	4125	5360	2895	4130	4136.75	3.34	0	-575	4390	4260	4190	4060	3990	4225	4025	208	1230	500	2970	5	1	41616365	1717	11.96	0.71	12	0.00	345.00	5825.00	5730	20220916	-28.01	3900	20230103	5.77	5700	-27.63	20230703	3900	5.77	20230103	5730	-28.01	20220916	3900	5.77	20230103	2.00	N	012610	500	208 억		1388157	N	N	12	N	00	N
114	20230907	160235	57	100.00	KOSPI		화학	N	N	N	N		N	4130	-120	5	-2.82	286789805	68734	320.92	4215	4320	4120	5520	2975	4250	4173.25	3.31	0	9744	4310	4280	4250	4220	4190	4280	4220	208	1270	500	3060	5	1	41616365	1719	11.97	0.71	12	0.17	345.00	5825.00	5730	20220916	-27.92	3900	20230103	5.90	5700	-27.54	20230703	3900	5.90	20230103	5730	-27.92	20220916	3900	5.90	20230103	2.00	N	012610	500	208 억		1377836	N	N	12	N	00	N
115	20230907	150233	57	100.00	KOSPI		화학	N	N	N	N		N	4150	-100	5	-2.35	276804425	66317	309.63	4215	4320	4120	5520	2975	4250	4173.96	3.31	0	9746	4310	4280	4250	4220	4190	4280	4220	208	1270	500	3060	5	1	41616365	1727	12.03	0.71	12	0.16	345.00	5825.00	5730	20220916	-27.57	3900	20230103	6.41	5700	-27.19	20230703	3900	6.41	20230103	5730	-27.57	20220916	3900	6.41	20230103	2.00	N	012610	500	208 억		1377836	N	N	16	N	00	N
116	20230907	140233	57	100.00	KOSPI		화학	N	N	N	N		N	4195	-55	5	-1.29	197930535	47266	220.68	4215	4320	4140	5520	2975	4250	4187.59	3.31	0	4627	4310	4280	4250	4220	4190	4280	4220	208	1270	500	3060	5	1	41616365	1746	12.16	0.72	12	0.11	345.00	5825.00	5730	20220916	-26.79	3900	20230103	7.56	5700	-26.40	20230703	3900	7.56	20230103	5730	-26.79	20220916	3900	7.56	20230103	2.00	N	012610	500	208 억		1377836	N	N	16	N	00	N
117	20230907	130233	57	100.00	KOSPI		화학	N	N	N	N		N	4175	-75	5	-1.76	124567495	29850	139.37	4215	4280	4145	5520	2975	4250	4173.12	3.31	0	5674	4310	4280	4250	4220	4190	4280	4220	208	1270	500	3060	5	1	41616365	1737	12.10	0.72	12	0.07	345.00	5825.00	5730	20220916	-27.14	3900	20230103	7.05	5700	-26.75	20230703	3900	7.05	20230103	5730	-27.14	20220916	3900	7.05	20230103	2.00	N	012610	500	208 억		1377836	N	N	16	N	00	N
118	20230907	120236	57	100.00	KOSPI		화학	N	N	N	N		N	4150	-100	5	-2.35	118502375	28391	132.56	4215	4280	4145	5520	2975	4250	4173.94	3.31	0	5697	4310	4280	4250	4220	4190	4280	4220	208	1270	500	3060	5	1	41616365	1727	12.03	0.71	12	0.07	345.00	5825.00	5730	20220916	-27.57	3900	20230103	6.41	5700	-27.19	20230703	3900	6.41	20230103	5730	-27.57	20220916	3900	6.41	20230103	2.00	N	012610	500	208 억		1377836	N	N	16	N	00	N
119	20230907	110233	57	100.00	KOSPI		화학	N	N	N	N		N	4150	-100	5	-2.35	104811650	25097	117.18	4215	4280	4145	5520	2975	4250	4176.26	3.31	0	5145	4310	4280	4250	4220	4190	4280	4220	208	1270	500	3060	5	1	41616365	1727	12.03	0.71	12	0.06	345.00	5825.00	5730	20220916	-27.57	3900	20230103	6.41	5700	-27.19	20230703	3900	6.41	20230103	5730	-27.57	20220916	3900	6.41	20230103	2.00	N	012610	500	208 억		1377836	N	N	16	N	00	N
120	20230907	100234	57	100.00	KOSPI		화학	N	N	N	N		N	4170	-80	5	-1.88	40683750	9658	45.09	4215	4280	4170	5520	2975	4250	4212.44	3.31	0	-271	4310	4280	4250	4220	4190	4280	4220	208	1270	500	3060	5	1	41616365	1735	12.09	0.72	12	0.02	345.00	5825.00	5730	20220916	-27.23	3900	20230103	6.92	5700	-26.84	20230703	3900	6.92	20230103	5730	-27.23	20220916	3900	6.92	20230103	2.00	N	012610	500	208 억		1377836	N	N	16	N	00	N
121	20230907	090234	57	100.00	KOSPI		화학	N	N	N	N		N	4215	-35	5	-0.82	982095	233	1.09	4215	4215	4215	5520	2975	4250	4215.00	3.31	0	0	4310	4280	4250	4220	4190	4280	4220	208	1270	500	3060	5	1	41616365	1754	12.22	0.72	12	0.00	345.00	5825.00	5730	20220916	-26.44	3900	20230103	8.08	5700	-26.05	20230703	3900	8.08	20230103	5730	-26.44	20220916	3900	8.08	20230103	2.00	N	012610	500	208 억		1377836	N	N	16	N	00	N
122	20230906	160232	57	100.00	KOSPI		화학	N	N	N	N		N	4250	-10	5	-0.23	90806030	21368	50.08	4250	4280	4220	5530	2985	4260	4249.48	3.31	0	-126	4320	4290	4250	4220	4180	4305	4235	208	1270	500	3060	5	1	41616365	1769	12.32	0.73	12	0.05	345.00	5825.00	5730	20220916	-25.83	3900	20230103	8.97	5700	-25.44	20230703	3900	8.97	20230103	5730	-25.83	20220916	3900	8.97	20230103	2.00	N	012610	500	208 억		1378023	N	N	16	N	00	N
123	20230906	150231	57	100.00	KOSPI		화학	N	N	N	N		N	4235	-25	5	-0.59	78436440	18455	43.25	4250	4280	4220	5530	2985	4260	4249.98	3.31	0	188	4320	4290	4250	4220	4180	4305	4235	208	1270	500	3060	5	1	41616365	1762	12.28	0.73	12	0.04	345.00	5825.00	5730	20220916	-26.09	3900	20230103	8.59	5700	-25.70	20230703	3900	8.59	20230103	5730	-26.09	20220916	3900	8.59	20230103	2.00	N	012610	500	208 억		1378023	N	N	24	N	00	N
124	20230906	140233	57	100.00	KOSPI		화학	N	N	N	N		N	4230	-30	5	-0.70	74563430	17539	41.11	4250	4280	4220	5530	2985	4260	4251.14	3.31	0	448	4320	4290	4250	4220	4180	4305	4235	208	1270	500	3060	5	1	41616365	1760	12.26	0.73	12	0.04	345.00	5825.00	5730	20220916	-26.18	3900	20230103	8.46	5700	-25.79	20230703	3900	8.46	20230103	5730	-26.18	20220916	3900	8.46	20230103	2.00	N	012610	500	208 억		1378023	N	N	24	N	00	N
125	20230906	130234	57	100.00	KOSPI		화학	N	N	N	N		N	4250	-10	5	-0.23	64098340	15067	35.31	4250	4280	4245	5530	2985	4260	4254.10	3.31	0	423	4320	4290	4250	4220	4180	4305	4235	208	1270	500	3060	5	1	41616365	1769	12.32	0.73	12	0.04	345.00	5825.00	5730	20220916	-25.83	3900	20230103	8.97	5700	-25.44	20230703	3900	8.97	20230103	5730	-25.83	20220916	3900	8.97	20230103	2.00	N	012610	500	208 억		1378023	N	N	24	N	00	N
126	20230906	120235	57	100.00	KOSPI		화학	N	N	N	N		N	4270	10	2	0.23	56090445	13182	30.90	4250	4280	4245	5530	2985	4260	4254.96	3.31	0	398	4320	4290	4250	4220	4180	4305	4235	208	1270	500	3060	5	1	41616365	1777	12.38	0.73	12	0.03	345.00	5825.00	5730	20220916	-25.48	3900	20230103	9.49	5700	-25.09	20230703	3900	9.49	20230103	5730	-25.48	20220916	3900	9.49	20230103	2.00	N	012610	500	208 억		1378023	N	N	24	N	00	N
127	20230906	110234	57	100.00	KOSPI		화학	N	N	N	N		N	4260	0	3	0.00	23061590	5415	12.69	4250	4280	4245	5530	2985	4260	4258.77	3.31	0	403	4320	4290	4250	4220	4180	4305	4235	208	1270	500	3060	5	1	41616365	1773	12.35	0.73	12	0.01	345.00	5825.00	5730	20220916	-25.65	3900	20230103	9.23	5700	-25.26	20230703	3900	9.23	20230103	5730	-25.65	20220916	3900	9.23	20230103	2.00	N	012610	500	208 억		1378023	N	N	24	N	00	N
128	20230906	100229	57	100.00	KOSPI		화학	N	N	N	N		N	4280	20	2	0.47	8506150	1995	4.68	4250	4280	4245	5530	2985	4260	4264.40	3.31	0	345	4320	4290	4250	4220	4180	4305	4235	208	1270	500	3060	5	1	41616365	1781	12.41	0.73	12	0.00	345.00	5825.00	5730	20220916	-25.31	3900	20230103	9.74	5700	-24.91	20230703	3900	9.74	20230103	5730	-25.31	20220916	3900	9.74	20230103	2.00	N	012610	500	208 억		1378023	N	N	24	N	00	N
129	20230906	090231	57	100.00	KOSPI		화학	N	N	N	N		N	4250	-10	5	-0.23	2115200	497	1.16	4250	4250	4245	5530	2985	4260	4249.75	3.31	0	-6	4320	4290	4250	4220	4180	4305	4235	208	1270	500	3060	5	1	41616365	1769	12.32	0.73	12	0.00	345.00	5825.00	5730	20220916	-25.83	3900	20230103	8.97	5700	-25.44	20230703	3900	8.97	20230103	5730	-25.83	20220916	3900	8.97	20230103	2.00	N	012610	500	208 억		1378023	N	N	24	N	00	N
130	20230905	160230	57	100.00	KOSPI		화학	N	N	N	N		N	4260	0	3	0.00	181108145	42667	152.06	4255	4280	4210	5530	2985	4260	4244.69	3.31	0	-295	4413	4336	4293	4216	4173	4315	4195	208	1270	500	3060	5	1	41616365	1773	12.35	0.73	12	0.10	345.00	5825.00	5730	20220916	-25.65	3900	20230103	9.23	5700	-25.26	20230703	3900	9.23	20230103	5730	-25.65	20220916	3900	9.23	20230103	2.00	N	012610	500	208 억		1378800	N	N	24	N	00	N
131	20230905	150238	57	100.00	KOSPI		화학	N	N	N	N		N	4260	0	3	0.00	174378640	41087	146.43	4255	4280	4210	5530	2985	4260	4244.13	3.31	0	-339	4413	4336	4293	4216	4173	4315	4195	208	1270	500	3060	5	1	41616365	1773	12.35	0.73	12	0.10	345.00	5825.00	5730	20220916	-25.65	3900	20230103	9.23	5700	-25.26	20230703	3900	9.23	20230103	5730	-25.65	20220916	3900	9.23	20230103	2.00	N	012610	500	208 억		1378800	N	N	67	N	00	N
132	20230905	140233	57	100.00	KOSPI		화학	N	N	N	N		N	4260	0	3	0.00	132992325	31318	111.61	4255	4280	4210	5530	2985	4260	4246.51	3.31	0	-488	4413	4336	4293	4216	4173	4315	4195	208	1270	500	3060	5	1	41616365	1773	12.35	0.73	12	0.08	345.00	5825.00	5730	20220916	-25.65	3900	20230103	9.23	5700	-25.26	20230703	3900	9.23	20230103	5730	-25.65	20220916	3900	9.23	20230103	2.00	N	012610	500	208 억		1378800	N	N	67	N	00	N
133	20230905	130223	57	100.00	KOSPI		화학	N	N	N	N		N	4250	-10	5	-0.23	68087155	16078	57.30	4255	4280	4210	5530	2985	4260	4234.80	3.31	0	-408	4413	4336	4293	4216	4173	4315	4195	208	1270	500	3060	5	1	41616365	1769	12.32	0.73	12	0.04	345.00	5825.00	5730	20220916	-25.83	3900	20230103	8.97	5700	-25.44	20230703	3900	8.97	20230103	5730	-25.83	20220916	3900	8.97	20230103	2.00	N	012610	500	208 억		1378800	N	N	67	N	00	N
134	20230905	120231	57	100.00	KOSPI		화학	N	N	N	N		N	4250	-10	5	-0.23	64735850	15287	54.48	4255	4280	4210	5530	2985	4260	4234.70	3.31	0	-230	4413	4336	4293	4216	4173	4315	4195	208	1270	500	3060	5	1	41616365	1769	12.32	0.73	12	0.04	345.00	5825.00	5730	20220916	-25.83	3900	20230103	8.97	5700	-25.44	20230703	3900	8.97	20230103	5730	-25.83	20220916	3900	8.97	20230103	2.00	N	012610	500	208 억		1378800	N	N	67	N	00	N
135	20230905	110232	57	100.00	KOSPI		화학	N	N	N	N		N	4240	-20	5	-0.47	61739705	14579	51.96	4255	4280	4210	5530	2985	4260	4234.84	3.31	0	161	4413	4336	4293	4216	4173	4315	4195	208	1270	500	3060	5	1	41616365	1765	12.29	0.73	12	0.04	345.00	5825.00	5730	20220916	-26.00	3900	20230103	8.72	5700	-25.61	20230703	3900	8.72	20230103	5730	-26.00	20220916	3900	8.72	20230103	2.00	N	012610	500	208 억		1378800	N	N	67	N	00	N
136	20230905	100230	57	100.00	KOSPI		화학	N	N	N	N		N	4250	-10	5	-0.23	28407585	6686	23.83	4255	4280	4240	5530	2985	4260	4248.82	3.31	0	-260	4413	4336	4293	4216	4173	4315	4195	208	1270	500	3060	5	1	41616365	1769	12.32	0.73	12	0.02	345.00	5825.00	5730	20220916	-25.83	3900	20230103	8.97	5700	-25.44	20230703	3900	8.97	20230103	5730	-25.83	20220916	3900	8.97	20230103	2.00	N	012610	500	208 억		1378800	N	N	67	N	00	N
137	20230905	090228	57	100.00	KOSPI		화학	N	N	N	N		N	4260	0	3	0.00	1607905	378	1.35	4255	4260	4250	5530	2985	4260	4253.72	3.31	0	42	4413	4336	4293	4216	4173	4315	4195	208	1270	500	3060	5	1	41616365	1773	12.35	0.73	12	0.00	345.00	5825.00	5730	20220916	-25.65	3900	20230103	9.23	5700	-25.26	20230703	3900	9.23	20230103	5730	-25.65	20220916	3900	9.23	20230103	2.00	N	012610	500	208 억		1378800	N	N	67	N	00	N
138	20230904	160229	57	100.00	KOSPI		화학	N	N	N	N		N	4260	-75	5	-1.73	115195285	26913	143.58	4335	4370	4250	5630	3035	4335	4280.30	3.33	0	-6604	4388	4361	4323	4296	4258	4375	4310	208	1295	500	3120	5	1	41616365	1773	12.35	0.73	12	0.06	345.00	5825.00	5730	20220916	-25.65	3900	20230103	9.23	5700	-25.26	20230703	3900	9.23	20230103	5730	-25.65	20220916	3900	9.23	20230103	2.00	N	012610	500	208 억		1385282	N	N	67	N	00	N
139	20230904	150225	57	100.00	KOSPI		화학	N	N	N	N		N	4260	-75	5	-1.73	100356385	23427	124.98	4335	4370	4255	5630	3035	4335	4283.79	3.33	0	-6467	4388	4361	4323	4296	4258	4375	4310	208	1295	500	3120	5	1	41616365	1773	12.35	0.73	12	0.06	345.00	5825.00	5730	20220916	-25.65	3900	20230103	9.23	5700	-25.26	20230703	3900	9.23	20230103	5730	-25.65	20220916	3900	9.23	20230103	2.00	N	012610	500	208 억		1385282	N	N	5	N	00	N
140	20230904	140227	57	100.00	KOSPI		화학	N	N	N	N		N	4265	-70	5	-1.61	91139375	21265	113.45	4335	4370	4255	5630	3035	4335	4285.89	3.33	0	-6148	4388	4361	4323	4296	4258	4375	4310	208	1295	500	3120	5	1	41616365	1775	12.36	0.73	12	0.05	345.00	5825.00	5730	20220916	-25.57	3900	20230103	9.36	5700	-25.18	20230703	3900	9.36	20230103	5730	-25.57	20220916	3900	9.36	20230103	2.00	N	012610	500	208 억		1385282	N	N	5	N	00	N
141	20230904	130229	57	100.00	KOSPI		화학	N	N	N	N		N	4280	-55	5	-1.27	78446715	18287	97.56	4335	4370	4260	5630	3035	4335	4289.75	3.33	0	-4900	4388	4361	4323	4296	4258	4375	4310	208	1295	500	3120	5	1	41616365	1781	12.41	0.73	12	0.04	345.00	5825.00	5730	20220916	-25.31	3900	20230103	9.74	5700	-24.91	20230703	3900	9.74	20230103	5730	-25.31	20220916	3900	9.74	20230103	2.00	N	012610	500	208 억		1385282	N	N	5	N	00	N
142	20230904	120224	57	100.00	KOSPI		화학	N	N	N	N		N	4270	-65	5	-1.50	61793835	14383	76.73	4335	4370	4260	5630	3035	4335	4296.31	3.33	0	-2280	4388	4361	4323	4296	4258	4375	4310	208	1295	500	3120	5	1	41616365	1777	12.38	0.73	12	0.03	345.00	5825.00	5730	20220916	-25.48	3900	20230103	9.49	5700	-25.09	20230703	3900	9.49	20230103	5730	-25.48	20220916	3900	9.49	20230103	2.00	N	012610	500	208 억		1385282	N	N	5	N	00	N
143	20230904	110222	57	100.00	KOSPI		화학	N	N	N	N		N	4275	-60	5	-1.38	55725865	12961	69.15	4335	4370	4275	5630	3035	4335	4299.50	3.33	0	-2322	4388	4361	4323	4296	4258	4375	4310	208	1295	500	3120	5	1	41616365	1779	12.39	0.73	12	0.03	345.00	5825.00	5730	20220916	-25.39	3900	20230103	9.62	5700	-25.00	20230703	3900	9.62	20230103	5730	-25.39	20220916	3900	9.62	20230103	2.00	N	012610	500	208 억		1385282	N	N	5	N	00	N
144	20230904	100220	57	100.00	KOSPI		화학	N	N	N	N		N	4340	5	2	0.12	23904895	5532	29.51	4335	4370	4280	5630	3035	4335	4321.20	3.33	0	329	4388	4361	4323	4296	4258	4375	4310	208	1295	500	3120	5	1	41616365	1806	12.58	0.75	12	0.01	345.00	5825.00	5730	20220916	-24.26	3900	20230103	11.28	5700	-23.86	20230703	3900	11.28	20230103	5730	-24.26	20220916	3900	11.28	20230103	2.00	N	012610	500	208 억		1385282	N	N	5	N	00	N
145	20230904	090226	57	100.00	KOSPI		화학	N	N	N	N		N	4330	-5	5	-0.12	8917050	2057	10.97	4335	4335	4330	5630	3035	4335	4334.98	3.33	0	-19	4388	4361	4323	4296	4258	4375	4310	208	1295	500	3120	5	1	41616365	1802	12.55	0.74	12	0.00	345.00	5825.00	5730	20220916	-24.43	3900	20230103	11.03	5700	-24.04	20230703	3900	11.03	20230103	5730	-24.43	20220916	3900	11.03	20230103	2.00	N	012610	500	208 억		1385282	N	N	5	N	00	N
146	20230901	160223	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4335	0	3	0.00	79941870	18520	39.05	4330	4350	4285	5630	3035	4335	4316.52	3.32	0	1688	4468	4401	4348	4281	4228	4375	4255	208	1295	500	3120	5	1	41616365	1804	12.57	0.74	12	0.04	345.00	5825.00	5730	20220916	-24.35	3900	20230103	11.15	5700	-23.95	20230703	3900	11.15	20230103	5730	-24.35	20220916	3900	11.15	20230103	2.00	N	012610	500	208 억		1383615	N	N	5	N	00	N
147	20230901	150226	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4300	-35	5	-0.81	68310970	15820	33.36	4330	4350	4290	5630	3035	4335	4318.01	3.32	0	1220	4468	4401	4348	4281	4228	4375	4255	208	1295	500	3120	5	1	41616365	1790	12.46	0.74	12	0.04	345.00	5825.00	5730	20220916	-24.96	3900	20230103	10.26	5700	-24.56	20230703	3900	10.26	20230103	5730	-24.96	20220916	3900	10.26	20230103	2.00	N	012610	500	208 억		1383615	N	N	1	N	00	N
148	20230901	140224	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4305	-30	5	-0.69	61939855	14338	30.23	4330	4350	4290	5630	3035	4335	4319.98	3.32	0	1267	4468	4401	4348	4281	4228	4375	4255	208	1295	500	3120	5	1	41616365	1792	12.48	0.74	12	0.03	345.00	5825.00	5730	20220916	-24.87	3900	20230103	10.38	5700	-24.47	20230703	3900	10.38	20230103	5730	-24.87	20220916	3900	10.38	20230103	2.00	N	012610	500	208 억		1383615	N	N	1	N	00	N
149	20230901	130224	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4335	0	3	0.00	54158980	12532	26.42	4330	4350	4290	5630	3035	4335	4321.65	3.32	0	777	4468	4401	4348	4281	4228	4375	4255	208	1295	500	3120	5	1	41616365	1804	12.57	0.74	12	0.03	345.00	5825.00	5730	20220916	-24.35	3900	20230103	11.15	5700	-23.95	20230703	3900	11.15	20230103	5730	-24.35	20220916	3900	11.15	20230103	2.00	N	012610	500	208 억		1383615	N	N	1	N	00	N
150	20230901	120223	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4300	-35	5	-0.81	50672405	11727	24.73	4330	4350	4290	5630	3035	4335	4321.00	3.32	0	956	4468	4401	4348	4281	4228	4375	4255	208	1295	500	3120	5	1	41616365	1790	12.46	0.74	12	0.03	345.00	5825.00	5730	20220916	-24.96	3900	20230103	10.26	5700	-24.56	20230703	3900	10.26	20230103	5730	-24.96	20220916	3900	10.26	20230103	2.00	N	012610	500	208 억		1383615	N	N	1	N	00	N
151	20230901	110223	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4340	5	2	0.12	34244190	7913	16.68	4330	4350	4290	5630	3035	4335	4327.59	3.32	0	51	4468	4401	4348	4281	4228	4375	4255	208	1295	500	3120	5	1	41616365	1806	12.58	0.75	12	0.02	345.00	5825.00	5730	20220916	-24.26	3900	20230103	11.28	5700	-23.86	20230703	3900	11.28	20230103	5730	-24.26	20220916	3900	11.28	20230103	2.00	N	012610	500	208 억		1383615	N	N	1	N	00	N
152	20230901	100223	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4340	5	2	0.12	12214030	2830	5.97	4330	4350	4300	5630	3035	4335	4315.91	3.32	0	522	4468	4401	4348	4281	4228	4375	4255	208	1295	500	3120	5	1	41616365	1806	12.58	0.75	12	0.01	345.00	5825.00	5730	20220916	-24.26	3900	20230103	11.28	5700	-23.86	20230703	3900	11.28	20230103	5730	-24.26	20220916	3900	11.28	20230103	2.00	N	012610	500	208 억		1383615	N	N	1	N	00	N
153	20230901	090221	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4305	-30	5	-0.69	999755	231	0.49	4330	4330	4305	5630	3035	4335	4327.94	3.32	0	-111	4468	4401	4348	4281	4228	4375	4255	208	1295	500	3120	5	1	41616365	1792	12.48	0.74	12	0.00	345.00	5825.00	5730	20220916	-24.87	3900	20230103	10.38	5700	-24.47	20230703	3900	10.38	20230103	5730	-24.87	20220916	3900	10.38	20230103	2.00	N	012610	500	208 억		1383615	N	N	1	N	00	N