KissMeData/025620/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	160349	57	100.00	KOSPI		화학	N	N	N	N		N	6490	210	2	3.34	29722660	4715	74.23	6280	6490	6250	8160	4400	6280	6303.77	0.00	0	425	6440	6360	6300	6220	6160	6330	6190	22	1880	500	4140	10	1	4484846	291	-1.17	0.60	12	0.11	-5569.00	10825.00	11470	20230210	-43.42	5650	20230726	14.87	11470	-43.42	20230210	5650	14.87	20230726	11470	-43.42	20230210	370	1654.05	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
3	20230927	150351	57	100.00	KOSPI		화학	N	N	N	N		N	6310	30	2	0.48	27799490	4416	69.52	6280	6390	6250	8160	4400	6280	6295.17	0.00	0	464	6440	6360	6300	6220	6160	6330	6190	22	1880	500	4140	10	1	4484846	283	-1.13	0.58	12	0.10	-5569.00	10825.00	11470	20230210	-44.99	5650	20230726	11.68	11470	-44.99	20230210	5650	11.68	20230726	11470	-44.99	20230210	370	1605.41	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
4	20230927	140351	57	100.00	KOSPI		화학	N	N	N	N		N	6290	10	2	0.16	21608660	3436	54.09	6280	6390	6250	8160	4400	6280	6288.90	0.00	0	136	6440	6360	6300	6220	6160	6330	6190	22	1880	500	4140	10	1	4484846	282	-1.13	0.58	12	0.08	-5569.00	10825.00	11470	20230210	-45.16	5650	20230726	11.33	11470	-45.16	20230210	5650	11.33	20230726	11470	-45.16	20230210	370	1600.00	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
5	20230927	130348	57	100.00	KOSPI		화학	N	N	N	N		N	6310	30	2	0.48	17851220	2840	44.71	6280	6390	6250	8160	4400	6280	6285.64	0.00	0	-46	6440	6360	6300	6220	6160	6330	6190	22	1880	500	4140	10	1	4484846	283	-1.13	0.58	12	0.06	-5569.00	10825.00	11470	20230210	-44.99	5650	20230726	11.68	11470	-44.99	20230210	5650	11.68	20230726	11470	-44.99	20230210	370	1605.41	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
6	20230927	120346	57	100.00	KOSPI		화학	N	N	N	N		N	6300	20	2	0.32	15243700	2425	38.18	6280	6390	6250	8160	4400	6280	6286.06	0.00	0	65	6440	6360	6300	6220	6160	6330	6190	22	1880	500	4140	10	1	4484846	283	-1.13	0.58	12	0.05	-5569.00	10825.00	11470	20230210	-45.07	5650	20230726	11.50	11470	-45.07	20230210	5650	11.50	20230726	11470	-45.07	20230210	370	1602.70	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
7	20230927	110349	57	100.00	KOSPI		화학	N	N	N	N		N	6310	30	2	0.48	13971090	2223	35.00	6280	6390	6250	8160	4400	6280	6284.79	0.00	0	217	6440	6360	6300	6220	6160	6330	6190	22	1880	500	4140	10	1	4484846	283	-1.13	0.58	12	0.05	-5569.00	10825.00	11470	20230210	-44.99	5650	20230726	11.68	11470	-44.99	20230210	5650	11.68	20230726	11470	-44.99	20230210	370	1605.41	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
8	20230927	100348	57	100.00	KOSPI		화학	N	N	N	N		N	6270	-10	5	-0.16	13012120	2071	32.60	6280	6390	6250	8160	4400	6280	6283.01	0.00	0	95	6440	6360	6300	6220	6160	6330	6190	22	1880	500	4140	10	1	4484846	281	-1.13	0.58	12	0.05	-5569.00	10825.00	11470	20230210	-45.34	5650	20230726	10.97	11470	-45.34	20230210	5650	10.97	20230726	11470	-45.34	20230210	370	1594.59	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
9	20230927	090354	57	100.00	KOSPI		화학	N	N	N	N		N	6290	10	2	0.16	7650710	1217	19.16	6280	6390	6280	8160	4400	6280	6286.53	0.00	0	41	6440	6360	6300	6220	6160	6330	6190	22	1880	500	4140	10	1	4484846	282	-1.13	0.58	12	0.03	-5569.00	10825.00	11470	20230210	-45.16	5650	20230726	11.33	11470	-45.16	20230210	5650	11.33	20230726	11470	-45.16	20230210	370	1600.00	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
10	20230926	160347	57	100.00	KOSPI		화학	N	N	N	N		N	6280	-30	5	-0.48	39846430	6329	57.28	6370	6380	6240	8200	4420	6310	6295.84	0.00	0	-1164	6596	6452	6376	6232	6156	6415	6195	22	1890	500	4160	10	1	4484846	282	-1.13	0.58	12	0.14	-5569.00	10825.00	14362	20220927	-56.27	5650	20230726	11.15	11470	-45.25	20230210	5650	11.15	20230726	11470	-45.25	20230210	370	1597.30	20221013	0.00	N	025620	500	22 억		0	N	N	2	N	00	N
11	20230926	150349	57	100.00	KOSPI		화학	N	N	N	N		N	6330	20	2	0.32	38003910	6036	54.63	6370	6380	6240	8200	4420	6310	6296.20	0.00	0	-1080	6596	6452	6376	6232	6156	6415	6195	22	1890	500	4160	10	1	4484846	284	-1.14	0.58	12	0.13	-5569.00	10825.00	14362	20220927	-55.93	5650	20230726	12.04	11470	-44.81	20230210	5650	12.04	20230726	11470	-44.81	20230210	370	1610.81	20221013	0.00	N	025620	500	22 억		0	N	N	2	N	00	N
12	20230926	140345	57	100.00	KOSPI		화학	N	N	N	N		N	6360	50	2	0.79	31716200	5039	45.61	6370	6380	6240	8200	4420	6310	6294.13	0.00	0	-828	6596	6452	6376	6232	6156	6415	6195	22	1890	500	4160	10	1	4484846	285	-1.14	0.59	12	0.11	-5569.00	10825.00	14362	20220927	-55.72	5650	20230726	12.57	11470	-44.55	20230210	5650	12.57	20230726	11470	-44.55	20230210	370	1618.92	20221013	0.00	N	025620	500	22 억		0	N	N	2	N	00	N
13	20230926	130345	57	100.00	KOSPI		화학	N	N	N	N		N	6310	0	3	0.00	24572210	3911	35.40	6370	6380	6240	8200	4420	6310	6282.81	0.00	0	-690	6596	6452	6376	6232	6156	6415	6195	22	1890	500	4160	10	1	4484846	283	-1.13	0.58	12	0.09	-5569.00	10825.00	14362	20220927	-56.06	5650	20230726	11.68	11470	-44.99	20230210	5650	11.68	20230726	11470	-44.99	20230210	370	1605.41	20221013	0.00	N	025620	500	22 억		0	N	N	2	N	00	N
14	20230926	120348	57	100.00	KOSPI		화학	N	N	N	N		N	6270	-40	5	-0.63	23635130	3762	34.05	6370	6380	6240	8200	4420	6310	6282.56	0.00	0	-680	6596	6452	6376	6232	6156	6415	6195	22	1890	500	4160	10	1	4484846	281	-1.13	0.58	12	0.08	-5569.00	10825.00	14362	20220927	-56.34	5650	20230726	10.97	11470	-45.34	20230210	5650	10.97	20230726	11470	-45.34	20230210	370	1594.59	20221013	0.00	N	025620	500	22 억		0	N	N	2	N	00	N
15	20230926	110347	57	100.00	KOSPI		화학	N	N	N	N		N	6300	-10	5	-0.16	20172210	3210	29.05	6370	6380	6240	8200	4420	6310	6284.14	0.00	0	-656	6596	6452	6376	6232	6156	6415	6195	22	1890	500	4160	10	1	4484846	283	-1.13	0.58	12	0.07	-5569.00	10825.00	14362	20220927	-56.13	5650	20230726	11.50	11470	-45.07	20230210	5650	11.50	20230726	11470	-45.07	20230210	370	1602.70	20221013	0.00	N	025620	500	22 억		0	N	N	2	N	00	N
16	20230926	100346	57	100.00	KOSPI		화학	N	N	N	N		N	6240	-70	5	-1.11	18185470	2892	26.17	6370	6380	6240	8200	4420	6310	6288.16	0.00	0	-625	6596	6452	6376	6232	6156	6415	6195	22	1890	500	4160	10	1	4484846	280	-1.12	0.58	12	0.06	-5569.00	10825.00	14362	20220927	-56.55	5650	20230726	10.44	11470	-45.60	20230210	5650	10.44	20230726	11470	-45.60	20230210	370	1586.49	20221013	0.00	N	025620	500	22 억		0	N	N	2	N	00	N
17	20230926	090346	57	100.00	KOSPI		화학	N	N	N	N		N	6310	0	3	0.00	3580470	566	5.12	6370	6380	6310	8200	4420	6310	6326.06	0.00	0	-120	6596	6452	6376	6232	6156	6415	6195	22	1890	500	4160	10	1	4484846	283	-1.13	0.58	12	0.01	-5569.00	10825.00	14362	20220927	-56.06	5650	20230726	11.68	11470	-44.99	20230210	5650	11.68	20230726	11470	-44.99	20230210	370	1605.41	20221013	0.00	N	025620	500	22 억		0	N	N	2	N	00	N
18	20230925	160346	57	100.00	KOSPI		화학	N	N	N	N		N	6310	-10	5	-0.16	69448470	10894	100.18	6380	6520	6300	8210	4430	6320	6374.93	0.00	0	-2961	6533	6426	6303	6196	6073	6480	6250	22	1890	500	4170	10	1	4484846	283	-1.13	0.58	12	0.24	-5569.00	10825.00	15501	20220926	-59.29	5650	20230726	11.68	11470	-44.99	20230210	5650	11.68	20230726	11470	-44.99	20230210	370	1605.41	20221013	0.00	N	025620	500	22 억		0	N	N	2	N	00	N
19	20230925	150348	57	100.00	KOSPI		화학	N	N	N	N		N	6380	60	2	0.95	60456310	9470	87.09	6380	6520	6300	8210	4430	6320	6383.98	0.00	0	-2922	6533	6426	6303	6196	6073	6480	6250	22	1890	500	4170	10	1	4484846	286	-1.15	0.59	12	0.21	-5569.00	10825.00	15501	20220926	-58.84	5650	20230726	12.92	11470	-44.38	20230210	5650	12.92	20230726	11470	-44.38	20230210	370	1624.32	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
20	20230925	140342	57	100.00	KOSPI		화학	N	N	N	N		N	6390	70	2	1.11	57536290	9011	82.87	6380	6520	6300	8210	4430	6320	6385.12	0.00	0	-2919	6533	6426	6303	6196	6073	6480	6250	22	1890	500	4170	10	1	4484846	287	-1.15	0.59	12	0.20	-5569.00	10825.00	15501	20220926	-58.78	5650	20230726	13.10	11470	-44.29	20230210	5650	13.10	20230726	11470	-44.29	20230210	370	1627.03	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
21	20230925	130343	57	100.00	KOSPI		화학	N	N	N	N		N	6330	10	2	0.16	52429000	8212	75.52	6380	6520	6300	8210	4430	6320	6384.44	0.00	0	-2447	6533	6426	6303	6196	6073	6480	6250	22	1890	500	4170	10	1	4484846	284	-1.14	0.58	12	0.18	-5569.00	10825.00	15501	20220926	-59.16	5650	20230726	12.04	11470	-44.81	20230210	5650	12.04	20230726	11470	-44.81	20230210	370	1610.81	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
22	20230925	120348	57	100.00	KOSPI		화학	N	N	N	N		N	6310	-10	5	-0.16	48145570	7540	69.34	6380	6520	6310	8210	4430	6320	6385.35	0.00	0	-2351	6533	6426	6303	6196	6073	6480	6250	22	1890	500	4170	10	1	4484846	283	-1.13	0.58	12	0.17	-5569.00	10825.00	15501	20220926	-59.29	5650	20230726	11.68	11470	-44.99	20230210	5650	11.68	20230726	11470	-44.99	20230210	370	1605.41	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
23	20230925	110343	57	100.00	KOSPI		화학	N	N	N	N		N	6350	30	2	0.47	29592670	4622	42.51	6380	6520	6350	8210	4430	6320	6402.57	0.00	0	-1527	6533	6426	6303	6196	6073	6480	6250	22	1890	500	4170	10	1	4484846	285	-1.14	0.59	12	0.10	-5569.00	10825.00	15501	20220926	-59.03	5650	20230726	12.39	11470	-44.64	20230210	5650	12.39	20230726	11470	-44.64	20230210	370	1616.22	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
24	20230925	100345	57	100.00	KOSPI		화학	N	N	N	N		N	6410	90	2	1.42	14062600	2192	20.16	6380	6520	6350	8210	4430	6320	6415.42	0.00	0	-513	6533	6426	6303	6196	6073	6480	6250	22	1890	500	4170	10	1	4484846	287	-1.15	0.59	12	0.05	-5569.00	10825.00	15501	20220926	-58.65	5650	20230726	13.45	11470	-44.12	20230210	5650	13.45	20230726	11470	-44.12	20230210	370	1632.43	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
25	20230925	090345	57	100.00	KOSPI		화학	N	N	N	N		N	6400	80	2	1.27	5430360	846	7.78	6380	6520	6350	8210	4430	6320	6418.87	0.00	0	-179	6533	6426	6303	6196	6073	6480	6250	22	1890	500	4170	10	1	4484846	287	-1.15	0.59	12	0.02	-5569.00	10825.00	15501	20220926	-58.71	5650	20230726	13.27	11470	-44.20	20230210	5650	13.27	20230726	11470	-44.20	20230210	370	1629.73	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
26	20230922	160355	57	100.00	KOSPI		화학	N	N	N	N		N	6320	-50	5	-0.78	68558810	10871	115.85	6210	6410	6180	8280	4460	6370	6306.58	0.00	0	574	6630	6500	6420	6290	6210	6460	6250	22	1910	500	4200	10	1	4484846	283	-1.13	0.58	12	0.24	-5569.00	10825.00	17856	20220923	-64.61	5650	20230726	11.86	11470	-44.90	20230210	5650	11.86	20230726	11470	-44.90	20230210	370	1608.11	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
27	20230922	150353	57	100.00	KOSPI		화학	N	N	N	N		N	6350	-20	5	-0.31	66241640	10505	111.95	6210	6410	6180	8280	4460	6370	6305.72	0.00	0	809	6630	6500	6420	6290	6210	6460	6250	22	1910	500	4200	10	1	4484846	285	-1.14	0.59	12	0.23	-5569.00	10825.00	17856	20220923	-64.44	5650	20230726	12.39	11470	-44.64	20230210	5650	12.39	20230726	11470	-44.64	20230210	370	1616.22	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
28	20230922	140353	57	100.00	KOSPI		화학	N	N	N	N		N	6410	40	2	0.63	56976470	9049	96.43	6210	6410	6180	8280	4460	6370	6296.44	0.00	0	1270	6630	6500	6420	6290	6210	6460	6250	22	1910	500	4200	10	1	4484846	287	-1.15	0.59	12	0.20	-5569.00	10825.00	17856	20220923	-64.10	5650	20230726	13.45	11470	-44.12	20230210	5650	13.45	20230726	11470	-44.12	20230210	370	1632.43	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
29	20230922	130334	57	100.00	KOSPI		화학	N	N	N	N		N	6370	0	3	0.00	53912670	8568	91.30	6210	6400	6180	8280	4460	6370	6292.33	0.00	0	1409	6630	6500	6420	6290	6210	6460	6250	22	1910	500	4200	10	1	4484846	286	-1.14	0.59	12	0.19	-5569.00	10825.00	17856	20220923	-64.33	5650	20230726	12.74	11470	-44.46	20230210	5650	12.74	20230726	11470	-44.46	20230210	370	1621.62	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
30	20230922	120332	57	100.00	KOSPI		화학	N	N	N	N		N	6360	-10	5	-0.16	43927550	6999	74.58	6210	6390	6180	8280	4460	6370	6276.26	0.00	0	1703	6630	6500	6420	6290	6210	6460	6250	22	1910	500	4200	10	1	4484846	285	-1.14	0.59	12	0.16	-5569.00	10825.00	17856	20220923	-64.38	5650	20230726	12.57	11470	-44.55	20230210	5650	12.57	20230726	11470	-44.55	20230210	370	1618.92	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
31	20230922	110332	57	100.00	KOSPI		화학	N	N	N	N		N	6300	-70	5	-1.10	23198820	3714	39.58	6210	6390	6180	8280	4460	6370	6246.32	0.00	0	-629	6630	6500	6420	6290	6210	6460	6250	22	1910	500	4200	10	1	4484846	283	-1.13	0.58	12	0.08	-5569.00	10825.00	17856	20220923	-64.72	5650	20230726	11.50	11470	-45.07	20230210	5650	11.50	20230726	11470	-45.07	20230210	370	1602.70	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
32	20230922	100332	57	100.00	KOSPI		화학	N	N	N	N		N	6270	-100	5	-1.57	12497600	1997	21.28	6210	6390	6180	8280	4460	6370	6258.19	0.00	0	-850	6630	6500	6420	6290	6210	6460	6250	22	1910	500	4200	10	1	4484846	281	-1.13	0.58	12	0.04	-5569.00	10825.00	17856	20220923	-64.89	5650	20230726	10.97	11470	-45.34	20230210	5650	10.97	20230726	11470	-45.34	20230210	370	1594.59	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
33	20230922	090327	57	100.00	KOSPI		화학	N	N	N	N		N	6320	-50	5	-0.78	2281520	364	3.88	6210	6390	6210	8280	4460	6370	6267.91	0.00	0	-73	6630	6500	6420	6290	6210	6460	6250	22	1910	500	4200	10	1	4484846	283	-1.13	0.58	12	0.01	-5569.00	10825.00	17856	20220923	-64.61	5650	20230726	11.86	11470	-44.90	20230210	5650	11.86	20230726	11470	-44.90	20230210	370	1608.11	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
34	20230921	160334	57	100.00	KOSPI		화학	N	N	N	N		N	6370	-140	5	-2.15	60092700	9384	70.02	6470	6550	6340	8460	4560	6510	6403.74	0.00	0	-1858	6736	6622	6556	6442	6376	6590	6410	22	1950	500	4290	10	1	4484846	286	-1.14	0.59	12	0.21	-5569.00	10825.00	17856	20220923	-64.33	5650	20230726	12.74	11470	-44.46	20230210	5650	12.74	20230726	11470	-44.46	20230210	370	1621.62	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
35	20230921	150328	57	100.00	KOSPI		화학	N	N	N	N		N	6400	-110	5	-1.69	51821780	8086	60.34	6470	6550	6340	8460	4560	6510	6408.83	0.00	0	-1800	6736	6622	6556	6442	6376	6590	6410	22	1950	500	4290	10	1	4484846	287	-1.15	0.59	12	0.18	-5569.00	10825.00	17856	20220923	-64.16	5650	20230726	13.27	11470	-44.20	20230210	5650	13.27	20230726	11470	-44.20	20230210	370	1629.73	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
36	20230921	140330	57	100.00	KOSPI		화학	N	N	N	N		N	6400	-110	5	-1.69	36667530	5709	42.60	6470	6550	6340	8460	4560	6510	6422.76	0.00	0	-1668	6736	6622	6556	6442	6376	6590	6410	22	1950	500	4290	10	1	4484846	287	-1.15	0.59	12	0.13	-5569.00	10825.00	17856	20220923	-64.16	5650	20230726	13.27	11470	-44.20	20230210	5650	13.27	20230726	11470	-44.20	20230210	370	1629.73	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
37	20230921	130327	57	100.00	KOSPI		화학	N	N	N	N		N	6380	-130	5	-2.00	20304900	3165	23.62	6470	6550	6340	8460	4560	6510	6415.45	0.00	0	-1340	6736	6622	6556	6442	6376	6590	6410	22	1950	500	4290	10	1	4484846	286	-1.15	0.59	12	0.07	-5569.00	10825.00	17856	20220923	-64.27	5650	20230726	12.92	11470	-44.38	20230210	5650	12.92	20230726	11470	-44.38	20230210	370	1624.32	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
38	20230921	120326	57	100.00	KOSPI		화학	N	N	N	N		N	6430	-80	5	-1.23	19028700	2965	22.13	6470	6550	6340	8460	4560	6510	6417.77	0.00	0	-1253	6736	6622	6556	6442	6376	6590	6410	22	1950	500	4290	10	1	4484846	288	-1.15	0.59	12	0.07	-5569.00	10825.00	17856	20220923	-63.99	5650	20230726	13.81	11470	-43.94	20230210	5650	13.81	20230726	11470	-43.94	20230210	370	1637.84	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
39	20230921	110333	57	100.00	KOSPI		화학	N	N	N	N		N	6360	-150	5	-2.30	16829770	2622	19.57	6470	6550	6340	8460	4560	6510	6418.68	0.00	0	-1111	6736	6622	6556	6442	6376	6590	6410	22	1950	500	4290	10	1	4484846	285	-1.14	0.59	12	0.06	-5569.00	10825.00	17856	20220923	-64.38	5650	20230726	12.57	11470	-44.55	20230210	5650	12.57	20230726	11470	-44.55	20230210	370	1618.92	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
40	20230921	100328	57	100.00	KOSPI		화학	N	N	N	N		N	6450	-60	5	-0.92	9732460	1509	11.26	6470	6550	6400	8460	4560	6510	6449.61	0.00	0	-772	6736	6622	6556	6442	6376	6590	6410	22	1950	500	4290	10	1	4484846	289	-1.16	0.60	12	0.03	-5569.00	10825.00	17856	20220923	-63.88	5650	20230726	14.16	11470	-43.77	20230210	5650	14.16	20230726	11470	-43.77	20230210	370	1643.24	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
41	20230921	090333	57	100.00	KOSPI		화학	N	N	N	N		N	6450	-60	5	-0.92	4295300	667	4.98	6470	6470	6410	8460	4560	6510	6439.73	0.00	0	-630	6736	6622	6556	6442	6376	6590	6410	22	1950	500	4290	10	1	4484846	289	-1.16	0.60	12	0.01	-5569.00	10825.00	17856	20220923	-63.88	5650	20230726	14.16	11470	-43.77	20230210	5650	14.16	20230726	11470	-43.77	20230210	370	1643.24	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
42	20230920	160332	57	100.00	KOSPI		화학	N	N	N	N		N	6510	-130	5	-1.96	87126590	13291	121.96	6540	6670	6490	8630	4650	6640	6555.34	0.00	0	-1031	6753	6696	6613	6556	6473	6710	6570	22	1990	500	4380	10	1	4484846	292	-1.17	0.60	12	0.30	-5569.00	10825.00	17856	20220923	-63.54	5650	20230726	15.22	11470	-43.24	20230210	5650	15.22	20230726	11470	-43.24	20230210	370	1659.46	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
43	20230920	150323	57	100.00	KOSPI		화학	N	N	N	N		N	6510	-130	5	-1.96	82223190	12538	115.05	6540	6670	6490	8630	4650	6640	6557.92	0.00	0	-966	6753	6696	6613	6556	6473	6710	6570	22	1990	500	4380	10	1	4484846	292	-1.17	0.60	12	0.28	-5569.00	10825.00	17856	20220923	-63.54	5650	20230726	15.22	11470	-43.24	20230210	5650	15.22	20230726	11470	-43.24	20230210	370	1659.46	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
44	20230920	140326	57	100.00	KOSPI		화학	N	N	N	N		N	6520	-120	5	-1.81	76860280	11715	107.50	6540	6670	6490	8630	4650	6640	6560.84	0.00	0	-976	6753	6696	6613	6556	6473	6710	6570	22	1990	500	4380	10	1	4484846	292	-1.17	0.60	12	0.26	-5569.00	10825.00	17856	20220923	-63.49	5650	20230726	15.40	11470	-43.16	20230210	5650	15.40	20230726	11470	-43.16	20230210	370	1662.16	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
45	20230920	130326	57	100.00	KOSPI		화학	N	N	N	N		N	6570	-70	5	-1.05	74272490	11317	103.84	6540	6670	6500	8630	4650	6640	6562.91	0.00	0	-961	6753	6696	6613	6556	6473	6710	6570	22	1990	500	4380	10	1	4484846	295	-1.18	0.61	12	0.25	-5569.00	10825.00	17856	20220923	-63.21	5650	20230726	16.28	11470	-42.72	20230210	5650	16.28	20230726	11470	-42.72	20230210	370	1675.68	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
46	20230920	120325	57	100.00	KOSPI		화학	N	N	N	N		N	6520	-120	5	-1.81	63650760	9687	88.89	6540	6670	6500	8630	4650	6640	6570.74	0.00	0	-895	6753	6696	6613	6556	6473	6710	6570	22	1990	500	4380	10	1	4484846	292	-1.17	0.60	12	0.22	-5569.00	10825.00	17856	20220923	-63.49	5650	20230726	15.40	11470	-43.16	20230210	5650	15.40	20230726	11470	-43.16	20230210	370	1662.16	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
47	20230920	110329	57	100.00	KOSPI		화학	N	N	N	N		N	6580	-60	5	-0.90	39080760	5928	54.40	6540	6670	6540	8630	4650	6640	6592.57	0.00	0	-1130	6753	6696	6613	6556	6473	6710	6570	22	1990	500	4380	10	1	4484846	295	-1.18	0.61	12	0.13	-5569.00	10825.00	17856	20220923	-63.15	5650	20230726	16.46	11470	-42.63	20230210	5650	16.46	20230726	11470	-42.63	20230210	370	1678.38	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
48	20230920	100320	57	100.00	KOSPI		화학	N	N	N	N		N	6550	-90	5	-1.36	32447410	4924	45.18	6540	6670	6540	8630	4650	6640	6589.64	0.00	0	-818	6753	6696	6613	6556	6473	6710	6570	22	1990	500	4380	10	1	4484846	294	-1.18	0.61	12	0.11	-5569.00	10825.00	17856	20220923	-63.32	5650	20230726	15.93	11470	-42.89	20230210	5650	15.93	20230726	11470	-42.89	20230210	370	1670.27	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
49	20230920	090326	57	100.00	KOSPI		화학	N	N	N	N		N	6620	-20	5	-0.30	3694380	560	5.14	6540	6620	6540	8630	4650	6640	6597.11	0.00	0	-112	6753	6696	6613	6556	6473	6710	6570	22	1990	500	4380	10	1	4484846	297	-1.19	0.61	12	0.01	-5569.00	10825.00	17856	20220923	-62.93	5650	20230726	17.17	11470	-42.28	20230210	5650	17.17	20230726	11470	-42.28	20230210	370	1689.19	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
50	20230919	160324	57	100.00	KOSPI		화학	N	N	N	N		N	6640	10	2	0.15	71308430	10814	65.41	6640	6670	6530	8610	4650	6630	6594.07	0.00	0	-2564	6950	6790	6700	6540	6450	6745	6495	22	1980	500	4370	10	1	4484846	298	-1.19	0.61	12	0.24	-5569.00	10825.00	17856	20220923	-62.81	5650	20230726	17.52	11470	-42.11	20230210	5650	17.52	20230726	11470	-42.11	20230210	370	1694.59	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
51	20230919	150322	57	100.00	KOSPI		화학	N	N	N	N		N	6590	-40	5	-0.60	69560430	10550	63.82	6640	6670	6530	8610	4650	6630	6593.41	0.00	0	-2517	6950	6790	6700	6540	6450	6745	6495	22	1980	500	4370	10	1	4484846	296	-1.18	0.61	12	0.24	-5569.00	10825.00	17856	20220923	-63.09	5650	20230726	16.64	11470	-42.55	20230210	5650	16.64	20230726	11470	-42.55	20230210	370	1681.08	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
52	20230919	140320	57	100.00	KOSPI		화학	N	N	N	N		N	6610	-20	5	-0.30	64007480	9710	58.73	6640	6670	6530	8610	4650	6630	6591.91	0.00	0	-2064	6950	6790	6700	6540	6450	6745	6495	22	1980	500	4370	10	1	4484846	296	-1.19	0.61	12	0.22	-5569.00	10825.00	17856	20220923	-62.98	5650	20230726	16.99	11470	-42.37	20230210	5650	16.99	20230726	11470	-42.37	20230210	370	1686.49	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
53	20230919	130319	57	100.00	KOSPI		화학	N	N	N	N		N	6580	-50	5	-0.75	51453080	7806	47.22	6640	6670	6530	8610	4650	6630	6591.48	0.00	0	-2015	6950	6790	6700	6540	6450	6745	6495	22	1980	500	4370	10	1	4484846	295	-1.18	0.61	12	0.17	-5569.00	10825.00	17856	20220923	-63.15	5650	20230726	16.46	11470	-42.63	20230210	5650	16.46	20230726	11470	-42.63	20230210	370	1678.38	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
54	20230919	120328	57	100.00	KOSPI		화학	N	N	N	N		N	6580	-50	5	-0.75	48067250	7290	44.10	6640	6670	6530	8610	4650	6630	6593.59	0.00	0	-2014	6950	6790	6700	6540	6450	6745	6495	22	1980	500	4370	10	1	4484846	295	-1.18	0.61	12	0.16	-5569.00	10825.00	17856	20220923	-63.15	5650	20230726	16.46	11470	-42.63	20230210	5650	16.46	20230726	11470	-42.63	20230210	370	1678.38	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
55	20230919	110330	57	100.00	KOSPI		화학	N	N	N	N		N	6630	0	3	0.00	41302700	6264	37.89	6640	6670	6530	8610	4650	6630	6593.66	0.00	0	-1307	6950	6790	6700	6540	6450	6745	6495	22	1980	500	4370	10	1	4484846	297	-1.19	0.61	12	0.14	-5569.00	10825.00	17856	20220923	-62.87	5650	20230726	17.35	11470	-42.20	20230210	5650	17.35	20230726	11470	-42.20	20230210	370	1691.89	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
56	20230919	100325	57	100.00	KOSPI		화학	N	N	N	N		N	6560	-70	5	-1.06	27861410	4232	25.60	6640	6670	6530	8610	4650	6630	6583.51	0.00	0	-1045	6950	6790	6700	6540	6450	6745	6495	22	1980	500	4370	10	1	4484846	294	-1.18	0.61	12	0.09	-5569.00	10825.00	17856	20220923	-63.26	5650	20230726	16.11	11470	-42.81	20230210	5650	16.11	20230726	11470	-42.81	20230210	370	1672.97	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
57	20230919	090323	57	100.00	KOSPI		화학	N	N	N	N		N	6530	-100	5	-1.51	14029820	2124	12.85	6640	6670	6530	8610	4650	6630	6605.38	0.00	0	-445	6950	6790	6700	6540	6450	6745	6495	22	1980	500	4370	10	1	4484846	293	-1.17	0.60	12	0.05	-5569.00	10825.00	17856	20220923	-63.43	5650	20230726	15.58	11470	-43.07	20230210	5650	15.58	20230726	11470	-43.07	20230210	370	1664.86	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
58	20230918	160327	57	100.00	KOSPI		화학	N	N	N	N		N	6630	-40	5	-0.60	109464360	16362	51.77	6730	6860	6610	8670	4670	6670	6690.16	0.00	0	-3490	7150	6910	6740	6500	6330	6825	6415	22	2000	500	4400	10	1	4484846	297	-1.19	0.61	12	0.36	-5569.00	10825.00	17856	20220923	-62.87	5650	20230726	17.35	11470	-42.20	20230210	5650	17.35	20230726	11470	-42.20	20230210	370	1691.89	20221013	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
59	20230918	150321	57	100.00	KOSPI		화학	N	N	N	N		N	6680	10	2	0.15	106081490	15853	50.16	6730	6860	6610	8670	4670	6670	6691.57	0.00	0	-3397	7150	6910	6740	6500	6330	6825	6415	22	2000	500	4400	10	1	4484846	300	-1.20	0.62	12	0.35	-5569.00	10825.00	17856	20220923	-62.59	5650	20230726	18.23	11470	-41.76	20230210	5650	18.23	20230726	11470	-41.76	20230210	370	1705.41	20221013	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
60	20230918	140330	57	100.00	KOSPI		화학	N	N	N	N		N	6630	-40	5	-0.60	88666390	13230	41.86	6730	6860	6630	8670	4670	6670	6701.92	0.00	0	-3166	7150	6910	6740	6500	6330	6825	6415	22	2000	500	4400	10	1	4484846	297	-1.19	0.61	12	0.29	-5569.00	10825.00	17856	20220923	-62.87	5650	20230726	17.35	11470	-42.20	20230210	5650	17.35	20230726	11470	-42.20	20230210	370	1691.89	20221013	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
61	20230918	130323	57	100.00	KOSPI		화학	N	N	N	N		N	6680	10	2	0.15	76695690	11430	36.17	6730	6860	6660	8670	4670	6670	6710.03	0.00	0	-1966	7150	6910	6740	6500	6330	6825	6415	22	2000	500	4400	10	1	4484846	300	-1.20	0.62	12	0.25	-5569.00	10825.00	17856	20220923	-62.59	5650	20230726	18.23	11470	-41.76	20230210	5650	18.23	20230726	11470	-41.76	20230210	370	1705.41	20221013	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
62	20230918	120327	57	100.00	KOSPI		화학	N	N	N	N		N	6670	0	3	0.00	67166360	10001	31.64	6730	6860	6660	8670	4670	6670	6715.96	0.00	0	-1295	7150	6910	6740	6500	6330	6825	6415	22	2000	500	4400	10	1	4484846	299	-1.20	0.62	12	0.22	-5569.00	10825.00	17856	20220923	-62.65	5650	20230726	18.05	11470	-41.85	20230210	5650	18.05	20230726	11470	-41.85	20230210	370	1702.70	20221013	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
63	20230918	110326	57	100.00	KOSPI		화학	N	N	N	N		N	6670	0	3	0.00	51060550	7587	24.01	6730	6860	6670	8670	4670	6670	6730.01	0.00	0	-682	7150	6910	6740	6500	6330	6825	6415	22	2000	500	4400	10	1	4484846	299	-1.20	0.62	12	0.17	-5569.00	10825.00	17856	20220923	-62.65	5650	20230726	18.05	11470	-41.85	20230210	5650	18.05	20230726	11470	-41.85	20230210	370	1702.70	20221013	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
64	20230918	100320	57	100.00	KOSPI		화학	N	N	N	N		N	6700	30	2	0.45	25402060	3766	11.92	6730	6860	6690	8670	4670	6670	6745.10	0.00	0	-656	7150	6910	6740	6500	6330	6825	6415	22	2000	500	4400	10	1	4484846	300	-1.20	0.62	12	0.08	-5569.00	10825.00	17856	20220923	-62.48	5650	20230726	18.58	11470	-41.59	20230210	5650	18.58	20230726	11470	-41.59	20230210	370	1710.81	20221013	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
65	20230918	090317	57	100.00	KOSPI		화학	N	N	N	N		N	6720	50	2	0.75	3799230	565	1.79	6730	6730	6700	8670	4670	6670	6724.30	0.00	0	15	7150	6910	6740	6500	6330	6825	6415	22	2000	500	4400	10	1	4484846	301	-1.21	0.62	12	0.01	-5569.00	10825.00	17856	20220923	-62.37	5650	20230726	18.94	11470	-41.41	20230210	5650	18.94	20230726	11470	-41.41	20230210	370	1716.22	20221013	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
66	20230915	160324	57	100.00	KOSPI		화학	N	N	N	N		N	6670	-180	5	-2.63	211278160	31461	210.26	6890	6980	6570	8900	4800	6850	6715.91	0.00	0	6018	7310	7080	6940	6710	6570	7010	6640	22	2050	500	4520	10	1	4484846	299	-1.20	0.62	12	0.70	-5569.00	10825.00	17856	20220923	-62.65	5650	20230726	18.05	11470	-41.85	20230210	5650	18.05	20230726	11470	-41.85	20230210	370	1702.70	20221013	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
67	20230915	150324	57	100.00	KOSPI		화학	N	N	N	N		N	6730	-120	5	-1.75	197999020	29478	197.01	6890	6980	6570	8900	4800	6850	6716.84	0.00	0	5860	7310	7080	6940	6710	6570	7010	6640	22	2050	500	4520	10	1	4484846	302	-1.21	0.62	12	0.66	-5569.00	10825.00	17856	20220923	-62.31	5650	20230726	19.12	11470	-41.33	20230210	5650	19.12	20230726	11470	-41.33	20230210	370	1718.92	20221013	0.00	N	025620	500	22 억		0	N	N	11	N	00	N
68	20230915	140322	57	100.00	KOSPI		화학	N	N	N	N		N	6760	-90	5	-1.31	185709080	27653	184.81	6890	6980	6570	8900	4800	6850	6715.69	0.00	0	5964	7310	7080	6940	6710	6570	7010	6640	22	2050	500	4520	10	1	4484846	303	-1.21	0.62	12	0.62	-5569.00	10825.00	17856	20220923	-62.14	5650	20230726	19.65	11470	-41.06	20230210	5650	19.65	20230726	11470	-41.06	20230210	370	1727.03	20221013	0.00	N	025620	500	22 억		0	N	N	11	N	00	N
69	20230915	130320	57	100.00	KOSPI		화학	N	N	N	N		N	6810	-40	5	-0.58	171375740	25539	170.68	6890	6980	6570	8900	4800	6850	6710.35	0.00	0	6820	7310	7080	6940	6710	6570	7010	6640	22	2050	500	4520	10	1	4484846	305	-1.22	0.63	12	0.57	-5569.00	10825.00	17856	20220923	-61.86	5650	20230726	20.53	11470	-40.63	20230210	5650	20.53	20230726	11470	-40.63	20230210	370	1740.54	20221013	0.00	N	025620	500	22 억		0	N	N	11	N	00	N
70	20230915	120323	57	100.00	KOSPI		화학	N	N	N	N		N	6800	-50	5	-0.73	163811330	24429	163.26	6890	6980	6570	8900	4800	6850	6705.61	0.00	0	6316	7310	7080	6940	6710	6570	7010	6640	22	2050	500	4520	10	1	4484846	305	-1.22	0.63	12	0.54	-5569.00	10825.00	17856	20220923	-61.92	5650	20230726	20.35	11470	-40.71	20230210	5650	20.35	20230726	11470	-40.71	20230210	370	1737.84	20221013	0.00	N	025620	500	22 억		0	N	N	11	N	00	N
71	20230915	110324	57	100.00	KOSPI		화학	N	N	N	N		N	6720	-130	5	-1.90	108391200	16177	108.11	6890	6980	6570	8900	4800	6850	6700.33	0.00	0	3785	7310	7080	6940	6710	6570	7010	6640	22	2050	500	4520	10	1	4484846	301	-1.21	0.62	12	0.36	-5569.00	10825.00	17856	20220923	-62.37	5650	20230726	18.94	11470	-41.41	20230210	5650	18.94	20230726	11470	-41.41	20230210	370	1716.22	20221013	0.00	N	025620	500	22 억		0	N	N	11	N	00	N
72	20230915	100325	57	100.00	KOSPI		화학	N	N	N	N		N	6720	-130	5	-1.90	79161300	11805	78.89	6890	6980	6570	8900	4800	6850	6705.74	0.00	0	2902	7310	7080	6940	6710	6570	7010	6640	22	2050	500	4520	10	1	4484846	301	-1.21	0.62	12	0.26	-5569.00	10825.00	17856	20220923	-62.37	5650	20230726	18.94	11470	-41.41	20230210	5650	18.94	20230726	11470	-41.41	20230210	370	1716.22	20221013	0.00	N	025620	500	22 억		0	N	N	11	N	00	N
73	20230915	090320	57	100.00	KOSPI		화학	N	N	N	N		N	6970	120	2	1.75	7800170	1131	7.56	6890	6980	6880	8900	4800	6850	6896.70	0.00	0	7	7310	7080	6940	6710	6570	7010	6640	22	2050	500	4520	10	1	4484846	313	-1.25	0.64	12	0.03	-5569.00	10825.00	17856	20220923	-60.97	5650	20230726	23.36	11470	-39.23	20230210	5650	23.36	20230726	11470	-39.23	20230210	370	1783.78	20221013	0.00	N	025620	500	22 억		0	N	N	11	N	00	N
74	20230914	160321	57	100.00	KOSPI		화학	N	N	N	N		N	6850	-240	5	-3.39	102922970	14933	81.15	7160	7170	6800	9210	4970	7090	6892.32	0.00	0	-1334	7390	7240	7030	6880	6670	7315	6955	22	2120	500	4670	10	1	4484846	307	-1.23	0.63	12	0.33	-5569.00	10825.00	17856	20220923	-61.64	5650	20230726	21.24	11470	-40.28	20230210	5650	21.24	20230726	11470	-40.28	20230210	370	1751.35	20221013	0.00	N	025620	500	22 억		0	N	N	11	N	00	N
75	20230914	150317	57	100.00	KOSPI		화학	N	N	N	N		N	6860	-230	5	-3.24	94862750	13759	74.77	7160	7170	6800	9210	4970	7090	6894.60	0.00	0	-704	7390	7240	7030	6880	6670	7315	6955	22	2120	500	4670	10	1	4484846	308	-1.23	0.63	12	0.31	-5569.00	10825.00	17856	20220923	-61.58	5650	20230726	21.42	11470	-40.19	20230210	5650	21.42	20230726	11470	-40.19	20230210	370	1754.05	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
76	20230914	140317	57	100.00	KOSPI		화학	N	N	N	N		N	6880	-210	5	-2.96	57690890	8335	45.29	7160	7170	6860	9210	4970	7090	6921.52	0.00	0	-1291	7390	7240	7030	6880	6670	7315	6955	22	2120	500	4670	10	1	4484846	309	-1.24	0.64	12	0.19	-5569.00	10825.00	17856	20220923	-61.47	5650	20230726	21.77	11470	-40.02	20230210	5650	21.77	20230726	11470	-40.02	20230210	370	1759.46	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
77	20230914	130316	57	100.00	KOSPI		화학	N	N	N	N		N	6920	-170	5	-2.40	43683290	6304	34.26	7160	7170	6860	9210	4970	7090	6929.46	0.00	0	-1182	7390	7240	7030	6880	6670	7315	6955	22	2120	500	4670	10	1	4484846	310	-1.24	0.64	12	0.14	-5569.00	10825.00	17856	20220923	-61.25	5650	20230726	22.48	11470	-39.67	20230210	5650	22.48	20230726	11470	-39.67	20230210	370	1770.27	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
78	20230914	120321	57	100.00	KOSPI		화학	N	N	N	N		N	6960	-130	5	-1.83	41470340	5986	32.53	7160	7170	6860	9210	4970	7090	6927.89	0.00	0	-1084	7390	7240	7030	6880	6670	7315	6955	22	2120	500	4670	10	1	4484846	312	-1.25	0.64	12	0.13	-5569.00	10825.00	17856	20220923	-61.02	5650	20230726	23.19	11470	-39.32	20230210	5650	23.19	20230726	11470	-39.32	20230210	370	1781.08	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
79	20230914	110319	57	100.00	KOSPI		화학	N	N	N	N		N	6920	-170	5	-2.40	23882440	3431	18.64	7160	7170	6880	9210	4970	7090	6960.78	0.00	0	-988	7390	7240	7030	6880	6670	7315	6955	22	2120	500	4670	10	1	4484846	310	-1.24	0.64	12	0.08	-5569.00	10825.00	17856	20220923	-61.25	5650	20230726	22.48	11470	-39.67	20230210	5650	22.48	20230726	11470	-39.67	20230210	370	1770.27	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
80	20230914	100314	57	100.00	KOSPI		화학	N	N	N	N		N	6950	-140	5	-1.97	12374720	1769	9.61	7160	7170	6940	9210	4970	7090	6995.32	0.00	0	-611	7390	7240	7030	6880	6670	7315	6955	22	2120	500	4670	10	1	4484846	312	-1.25	0.64	12	0.04	-5569.00	10825.00	17856	20220923	-61.08	5650	20230726	23.01	11470	-39.41	20230210	5650	23.01	20230726	11470	-39.41	20230210	370	1778.38	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
81	20230914	090320	57	100.00	KOSPI		화학	N	N	N	N		N	7160	70	2	0.99	2033450	284	1.54	7160	7170	7160	9210	4970	7090	7160.04	0.00	0	-212	7390	7240	7030	6880	6670	7315	6955	22	2120	500	4670	10	1	4484846	321	-1.29	0.66	12	0.01	-5569.00	10825.00	17856	20220923	-59.90	5650	20230726	26.73	11470	-37.58	20230210	5650	26.73	20230726	11470	-37.58	20230210	370	1835.14	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
82	20230913	160321	57	100.00	KOSPI		화학	N	N	N	N		N	7090	60	2	0.85	127793520	18347	115.87	7080	7180	6820	9130	4930	7030	6965.36	0.00	0	-3588	7483	7256	7143	6916	6803	7200	6860	22	2100	500	4630	10	1	4484846	318	-1.27	0.65	12	0.41	-5569.00	10825.00	17856	20220923	-60.29	5650	20230726	25.49	11470	-38.19	20230210	5650	25.49	20230726	11470	-38.19	20230210	370	1816.22	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
83	20230913	150316	57	100.00	KOSPI		화학	N	N	N	N		N	7110	80	2	1.14	122308620	17574	110.99	7080	7180	6820	9130	4930	7030	6959.63	0.00	0	-3377	7483	7256	7143	6916	6803	7200	6860	22	2100	500	4630	10	1	4484846	319	-1.28	0.66	12	0.39	-5569.00	10825.00	17856	20220923	-60.18	5650	20230726	25.84	11470	-38.01	20230210	5650	25.84	20230726	11470	-38.01	20230210	370	1821.62	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
84	20230913	140320	57	100.00	KOSPI		화학	N	N	N	N		N	7020	-10	5	-0.14	110964360	15954	100.76	7080	7180	6820	9130	4930	7030	6955.27	0.00	0	-2151	7483	7256	7143	6916	6803	7200	6860	22	2100	500	4630	10	1	4484846	315	-1.26	0.65	12	0.36	-5569.00	10825.00	17856	20220923	-60.69	5650	20230726	24.25	11470	-38.80	20230210	5650	24.25	20230726	11470	-38.80	20230210	370	1797.30	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
85	20230913	130313	57	100.00	KOSPI		화학	N	N	N	N		N	6920	-110	5	-1.56	99473590	14298	90.30	7080	7180	6820	9130	4930	7030	6957.17	0.00	0	-1988	7483	7256	7143	6916	6803	7200	6860	22	2100	500	4630	10	1	4484846	310	-1.24	0.64	12	0.32	-5569.00	10825.00	17856	20220923	-61.25	5650	20230726	22.48	11470	-39.67	20230210	5650	22.48	20230726	11470	-39.67	20230210	370	1770.27	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
86	20230913	120321	57	100.00	KOSPI		화학	N	N	N	N		N	6940	-90	5	-1.28	95742310	13757	86.88	7080	7180	6820	9130	4930	7030	6959.53	0.00	0	-1996	7483	7256	7143	6916	6803	7200	6860	22	2100	500	4630	10	1	4484846	311	-1.25	0.64	12	0.31	-5569.00	10825.00	17856	20220923	-61.13	5650	20230726	22.83	11470	-39.49	20230210	5650	22.83	20230726	11470	-39.49	20230210	370	1775.68	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
87	20230913	110317	57	100.00	KOSPI		화학	N	N	N	N		N	6850	-180	5	-2.56	79554970	11412	72.07	7080	7180	6820	9130	4930	7030	6971.17	0.00	0	-2454	7483	7256	7143	6916	6803	7200	6860	22	2100	500	4630	10	1	4484846	307	-1.23	0.63	12	0.25	-5569.00	10825.00	17856	20220923	-61.64	5650	20230726	21.24	11470	-40.28	20230210	5650	21.24	20230726	11470	-40.28	20230210	370	1751.35	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
88	20230913	100316	57	100.00	KOSPI		화학	N	N	N	N		N	6980	-50	5	-0.71	49367140	7036	44.44	7080	7180	6820	9130	4930	7030	7016.36	0.00	0	-2175	7483	7256	7143	6916	6803	7200	6860	22	2100	500	4630	10	1	4484846	313	-1.25	0.64	12	0.16	-5569.00	10825.00	17856	20220923	-60.91	5650	20230726	23.54	11470	-39.15	20230210	5650	23.54	20230726	11470	-39.15	20230210	370	1786.49	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
89	20230913	090314	57	100.00	KOSPI		화학	N	N	N	N		N	6900	-130	5	-1.85	7247910	1035	6.54	7080	7080	6820	9130	4930	7030	7002.81	0.00	0	-546	7483	7256	7143	6916	6803	7200	6860	22	2100	500	4630	10	1	4484846	309	-1.24	0.64	12	0.02	-5569.00	10825.00	17856	20220923	-61.36	5650	20230726	22.12	11470	-39.84	20230210	5650	22.12	20230726	11470	-39.84	20230210	370	1764.86	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
90	20230912	160312	57	100.00	KOSPI		화학	N	N	N	N		N	7030	-230	5	-3.17	112516630	15804	59.52	7330	7370	7030	9430	5090	7260	7119.60	0.00	0	-6032	7486	7372	7186	7072	6886	7430	7130	22	2170	500	4790	10	1	4484846	315	-1.26	0.65	12	0.35	-5569.00	10825.00	17856	20220923	-60.63	5650	20230726	24.42	11470	-38.71	20230210	5650	24.42	20230726	11470	-38.71	20230210	370	1800.00	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
91	20230912	150317	57	100.00	KOSPI		화학	N	N	N	N		N	7040	-220	5	-3.03	95693980	13420	50.54	7330	7370	7030	9430	5090	7260	7130.62	0.00	0	-5242	7486	7372	7186	7072	6886	7430	7130	22	2170	500	4790	10	1	4484846	316	-1.26	0.65	12	0.30	-5569.00	10825.00	17856	20220923	-60.57	5650	20230726	24.60	11470	-38.62	20230210	5650	24.60	20230726	11470	-38.62	20230210	370	1802.70	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
92	20230912	140315	57	100.00	KOSPI		화학	N	N	N	N		N	7070	-190	5	-2.62	75530950	10556	39.75	7330	7370	7070	9430	5090	7260	7155.18	0.00	0	-4378	7486	7372	7186	7072	6886	7430	7130	22	2170	500	4790	10	1	4484846	317	-1.27	0.65	12	0.24	-5569.00	10825.00	17856	20220923	-60.41	5650	20230726	25.13	11470	-38.36	20230210	5650	25.13	20230726	11470	-38.36	20230210	370	1810.81	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
93	20230912	130313	57	100.00	KOSPI		화학	N	N	N	N		N	7090	-170	5	-2.34	60777120	8477	31.92	7330	7370	7080	9430	5090	7260	7169.56	0.00	0	-2847	7486	7372	7186	7072	6886	7430	7130	22	2170	500	4790	10	1	4484846	318	-1.27	0.65	12	0.19	-5569.00	10825.00	17856	20220923	-60.29	5650	20230726	25.49	11470	-38.19	20230210	5650	25.49	20230726	11470	-38.19	20230210	370	1816.22	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
94	20230912	120308	57	100.00	KOSPI		화학	N	N	N	N		N	7120	-140	5	-1.93	45831730	6372	24.00	7330	7370	7110	9430	5090	7260	7192.59	0.00	0	-1439	7486	7372	7186	7072	6886	7430	7130	22	2170	500	4790	10	1	4484846	319	-1.28	0.66	12	0.14	-5569.00	10825.00	17856	20220923	-60.13	5650	20230726	26.02	11470	-37.93	20230210	5650	26.02	20230726	11470	-37.93	20230210	370	1824.32	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
95	20230912	110311	57	100.00	KOSPI		화학	N	N	N	N		N	7140	-120	5	-1.65	37114290	5151	19.40	7330	7370	7110	9430	5090	7260	7205.17	0.00	0	-814	7486	7372	7186	7072	6886	7430	7130	22	2170	500	4790	10	1	4484846	320	-1.28	0.66	12	0.11	-5569.00	10825.00	17856	20220923	-60.01	5650	20230726	26.37	11470	-37.75	20230210	5650	26.37	20230726	11470	-37.75	20230210	370	1829.73	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
96	20230912	100313	57	100.00	KOSPI		화학	N	N	N	N		N	7180	-80	5	-1.10	21656560	2988	11.25	7330	7370	7110	9430	5090	7260	7247.81	0.00	0	-608	7486	7372	7186	7072	6886	7430	7130	22	2170	500	4790	10	1	4484846	322	-1.29	0.66	12	0.07	-5569.00	10825.00	17856	20220923	-59.79	5650	20230726	27.08	11470	-37.40	20230210	5650	27.08	20230726	11470	-37.40	20230210	370	1840.54	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
97	20230912	090316	57	100.00	KOSPI		화학	N	N	N	N		N	7270	10	2	0.14	4993300	682	2.57	7330	7330	7270	9430	5090	7260	7322.28	0.00	0	-269	7486	7372	7186	7072	6886	7430	7130	22	2170	500	4790	10	1	4484846	326	-1.31	0.67	12	0.02	-5569.00	10825.00	17856	20220923	-59.29	5650	20230726	28.67	11470	-36.62	20230210	5650	28.67	20230726	11470	-36.62	20230210	370	1864.86	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
98	20230911	160308	57	100.00	KOSPI		화학	N	N	N	N		N	7260	160	2	2.25	187562010	26274	329.58	7170	7300	7000	9230	4970	7100	7138.69	0.00	0	-548	7326	7212	7056	6942	6786	7270	7000	22	2130	500	4680	10	1	4484846	326	-1.30	0.67	12	0.59	-5569.00	10825.00	17856	20220923	-59.34	5650	20230726	28.50	11470	-36.70	20230210	5650	28.50	20230726	11470	-36.70	20230210	370	1862.16	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
99	20230911	150316	57	100.00	KOSPI		화학	N	N	N	N		N	7220	120	2	1.69	168880000	23697	297.25	7170	7280	7000	9230	4970	7100	7126.64	0.00	0	-87	7326	7212	7056	6942	6786	7270	7000	22	2130	500	4680	10	1	4484846	324	-1.30	0.67	12	0.53	-5569.00	10825.00	17856	20220923	-59.57	5650	20230726	27.79	11470	-37.05	20230210	5650	27.79	20230726	11470	-37.05	20230210	370	1851.35	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
100	20230911	140316	57	100.00	KOSPI		화학	N	N	N	N		N	7090	-10	5	-0.14	67744140	9610	120.55	7170	7170	7000	9230	4970	7100	7049.34	0.00	0	130	7326	7212	7056	6942	6786	7270	7000	22	2130	500	4680	10	1	4484846	318	-1.27	0.65	12	0.21	-5569.00	10825.00	17856	20220923	-60.29	5650	20230726	25.49	11470	-38.19	20230210	5650	25.49	20230726	11470	-38.19	20230210	370	1816.22	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
101	20230911	130312	57	100.00	KOSPI		화학	N	N	N	N		N	7030	-70	5	-0.99	60458050	8579	107.61	7170	7170	7000	9230	4970	7100	7047.21	0.00	0	-18	7326	7212	7056	6942	6786	7270	7000	22	2130	500	4680	10	1	4484846	315	-1.26	0.65	12	0.19	-5569.00	10825.00	17856	20220923	-60.63	5650	20230726	24.42	11470	-38.71	20230210	5650	24.42	20230726	11470	-38.71	20230210	370	1800.00	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
102	20230911	120313	57	100.00	KOSPI		화학	N	N	N	N		N	7040	-60	5	-0.85	50493070	7163	89.85	7170	7170	7000	9230	4970	7100	7049.15	0.00	0	-492	7326	7212	7056	6942	6786	7270	7000	22	2130	500	4680	10	1	4484846	316	-1.26	0.65	12	0.16	-5569.00	10825.00	17856	20220923	-60.57	5650	20230726	24.60	11470	-38.62	20230210	5650	24.60	20230726	11470	-38.62	20230210	370	1802.70	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
103	20230911	110307	57	100.00	KOSPI		화학	N	N	N	N		N	7070	-30	5	-0.42	26260280	3720	46.66	7170	7170	7010	9230	4970	7100	7059.22	0.00	0	-702	7326	7212	7056	6942	6786	7270	7000	22	2130	500	4680	10	1	4484846	317	-1.27	0.65	12	0.08	-5569.00	10825.00	17856	20220923	-60.41	5650	20230726	25.13	11470	-38.36	20230210	5650	25.13	20230726	11470	-38.36	20230210	370	1810.81	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
104	20230911	100309	57	100.00	KOSPI		화학	N	N	N	N		N	7020	-80	5	-1.13	13236550	1866	23.41	7170	7170	7020	9230	4970	7100	7093.54	0.00	0	-474	7326	7212	7056	6942	6786	7270	7000	22	2130	500	4680	10	1	4484846	315	-1.26	0.65	12	0.04	-5569.00	10825.00	17856	20220923	-60.69	5650	20230726	24.25	11470	-38.80	20230210	5650	24.25	20230726	11470	-38.80	20230210	370	1797.30	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
105	20230911	090307	57	100.00	KOSPI		화학	N	N	N	N		N	7170	70	2	0.99	3498960	488	6.12	7170	7170	7170	9230	4970	7100	7170.00	0.00	0	-104	7326	7212	7056	6942	6786	7270	7000	22	2130	500	4680	10	1	4484846	322	-1.29	0.66	12	0.01	-5569.00	10825.00	17856	20220923	-59.85	5650	20230726	26.90	11470	-37.49	20230210	5650	26.90	20230726	11470	-37.49	20230210	370	1837.84	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
106	20230908	160312	57	100.00	KOSPI		화학	N	N	N	N		N	7100	130	2	1.87	55967990	7969	21.52	6970	7170	6900	9060	4880	6970	7023.17	0.00	0	-1278	7710	7340	7020	6650	6330	7180	6490	22	2090	500	4600	10	1	4484846	318	-1.27	0.66	12	0.18	-5569.00	10825.00	17856	20220923	-60.24	5650	20230726	25.66	11470	-38.10	20230210	5650	25.66	20230726	11470	-38.10	20230210	370	1818.92	20221013	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
107	20230908	150313	57	100.00	KOSPI		화학	N	N	N	N		N	7070	100	2	1.43	51749780	7373	19.91	6970	7170	6900	9060	4880	6970	7018.82	0.00	0	-1195	7710	7340	7020	6650	6330	7180	6490	22	2090	500	4600	10	1	4484846	317	-1.27	0.65	12	0.16	-5569.00	10825.00	17856	20220923	-60.41	5650	20230726	25.13	11470	-38.36	20230210	5650	25.13	20230726	11470	-38.36	20230210	370	1810.81	20221013	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
108	20230908	140310	57	100.00	KOSPI		화학	N	N	N	N		N	7090	120	2	1.72	47303390	6743	18.21	6970	7170	6900	9060	4880	6970	7015.18	0.00	0	-956	7710	7340	7020	6650	6330	7180	6490	22	2090	500	4600	10	1	4484846	318	-1.27	0.65	12	0.15	-5569.00	10825.00	17856	20220923	-60.29	5650	20230726	25.49	11470	-38.19	20230210	5650	25.49	20230726	11470	-38.19	20230210	370	1816.22	20221013	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
109	20230908	130314	57	100.00	KOSPI		화학	N	N	N	N		N	7060	90	2	1.29	34390670	4912	13.27	6970	7170	6900	9060	4880	6970	7001.36	0.00	0	-742	7710	7340	7020	6650	6330	7180	6490	22	2090	500	4600	10	1	4484846	317	-1.27	0.65	12	0.11	-5569.00	10825.00	17856	20220923	-60.46	5650	20230726	24.96	11470	-38.45	20230210	5650	24.96	20230726	11470	-38.45	20230210	370	1808.11	20221013	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
110	20230908	120320	57	100.00	KOSPI		화학	N	N	N	N		N	7030	60	2	0.86	28102520	4020	10.86	6970	7170	6900	9060	4880	6970	6990.68	0.00	0	-478	7710	7340	7020	6650	6330	7180	6490	22	2090	500	4600	10	1	4484846	315	-1.26	0.65	12	0.09	-5569.00	10825.00	17856	20220923	-60.63	5650	20230726	24.42	11470	-38.71	20230210	5650	24.42	20230726	11470	-38.71	20230210	370	1800.00	20221013	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
111	20230908	110314	57	100.00	KOSPI		화학	N	N	N	N		N	7030	60	2	0.86	23273800	3334	9.00	6970	7170	6900	9060	4880	6970	6980.74	0.00	0	-380	7710	7340	7020	6650	6330	7180	6490	22	2090	500	4600	10	1	4484846	315	-1.26	0.65	12	0.07	-5569.00	10825.00	17856	20220923	-60.63	5650	20230726	24.42	11470	-38.71	20230210	5650	24.42	20230726	11470	-38.71	20230210	370	1800.00	20221013	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
112	20230908	100311	57	100.00	KOSPI		화학	N	N	N	N		N	7080	110	2	1.58	18857430	2705	7.31	6970	7170	6900	9060	4880	6970	6971.32	0.00	0	54	7710	7340	7020	6650	6330	7180	6490	22	2090	500	4600	10	1	4484846	318	-1.27	0.65	12	0.06	-5569.00	10825.00	17856	20220923	-60.35	5650	20230726	25.31	11470	-38.27	20230210	5650	25.31	20230726	11470	-38.27	20230210	370	1813.51	20221013	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
113	20230908	090317	57	100.00	KOSPI		화학	N	N	N	N		N	6900	-70	5	-1.00	5330570	770	2.08	6970	6970	6900	9060	4880	6970	6922.82	0.00	0	227	7710	7340	7020	6650	6330	7180	6490	22	2090	500	4600	10	1	4484846	309	-1.24	0.64	12	0.02	-5569.00	10825.00	17856	20220923	-61.36	5650	20230726	22.12	11470	-39.84	20230210	5650	22.12	20230726	11470	-39.84	20230210	370	1764.86	20221013	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
114	20230907	160311	57	100.00	KOSPI		화학	N	N	N	N		N	6970	-350	5	-4.78	258495200	36781	220.91	7390	7390	6700	9510	5130	7320	7027.95	0.00	0	1125	7853	7586	7403	7136	6953	7720	7270	22	2190	500	4830	10	1	4484846	313	-1.25	0.64	12	0.82	-5569.00	10825.00	17856	20220923	-60.97	5650	20230726	23.36	11470	-39.23	20230210	5650	23.36	20230726	11470	-39.23	20230210	370	1783.78	20221013	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
115	20230907	150311	57	100.00	KOSPI		화학	N	N	N	N		N	6970	-350	5	-4.78	246271510	35028	210.38	7390	7390	6700	9510	5130	7320	7030.70	0.00	0	2732	7853	7586	7403	7136	6953	7720	7270	22	2190	500	4830	10	1	4484846	313	-1.25	0.64	12	0.78	-5569.00	10825.00	17856	20220923	-60.97	5650	20230726	23.36	11470	-39.23	20230210	5650	23.36	20230726	11470	-39.23	20230210	370	1783.78	20221013	0.00	N	025620	500	22 억		0	N	N	2	N	00	N
116	20230907	140311	57	100.00	KOSPI		화학	N	N	N	N		N	6980	-340	5	-4.64	239305480	34029	204.38	7390	7390	6700	9510	5130	7320	7032.40	0.00	0	3026	7853	7586	7403	7136	6953	7720	7270	22	2190	500	4830	10	1	4484846	313	-1.25	0.64	12	0.76	-5569.00	10825.00	17856	20220923	-60.91	5650	20230726	23.54	11470	-39.15	20230210	5650	23.54	20230726	11470	-39.15	20230210	370	1786.49	20221013	0.00	N	025620	500	22 억		0	N	N	2	N	00	N
117	20230907	130312	57	100.00	KOSPI		화학	N	N	N	N		N	7020	-300	5	-4.10	223274710	31740	190.63	7390	7390	6700	9510	5130	7320	7034.49	0.00	0	4171	7853	7586	7403	7136	6953	7720	7270	22	2190	500	4830	10	1	4484846	315	-1.26	0.65	12	0.71	-5569.00	10825.00	17856	20220923	-60.69	5650	20230726	24.25	11470	-38.80	20230210	5650	24.25	20230726	11470	-38.80	20230210	370	1797.30	20221013	0.00	N	025620	500	22 억		0	N	N	2	N	00	N
118	20230907	120314	57	100.00	KOSPI		화학	N	N	N	N		N	7020	-300	5	-4.10	216290050	30746	184.66	7390	7390	6700	9510	5130	7320	7034.74	0.00	0	4408	7853	7586	7403	7136	6953	7720	7270	22	2190	500	4830	10	1	4484846	315	-1.26	0.65	12	0.69	-5569.00	10825.00	17856	20220923	-60.69	5650	20230726	24.25	11470	-38.80	20230210	5650	24.25	20230726	11470	-38.80	20230210	370	1797.30	20221013	0.00	N	025620	500	22 억		0	N	N	2	N	00	N
119	20230907	110313	57	100.00	KOSPI		화학	N	N	N	N		N	6940	-380	5	-5.19	202003550	28700	172.37	7390	7390	6700	9510	5130	7320	7038.45	0.00	0	4664	7853	7586	7403	7136	6953	7720	7270	22	2190	500	4830	10	1	4484846	311	-1.25	0.64	12	0.64	-5569.00	10825.00	17856	20220923	-61.13	5650	20230726	22.83	11470	-39.49	20230210	5650	22.83	20230726	11470	-39.49	20230210	370	1775.68	20221013	0.00	N	025620	500	22 억		0	N	N	2	N	00	N
120	20230907	100312	57	100.00	KOSPI		화학	N	N	N	N		N	7180	-140	5	-1.91	63176100	8814	52.94	7390	7390	7090	9510	5130	7320	7167.70	0.00	0	-2508	7853	7586	7403	7136	6953	7720	7270	22	2190	500	4830	10	1	4484846	322	-1.29	0.66	12	0.20	-5569.00	10825.00	17856	20220923	-59.79	5650	20230726	27.08	11470	-37.40	20230210	5650	27.08	20230726	11470	-37.40	20230210	370	1840.54	20221013	0.00	N	025620	500	22 억		0	N	N	2	N	00	N
121	20230907	090314	57	100.00	KOSPI		화학	N	N	N	N		N	7230	-90	5	-1.23	4683360	639	3.84	7390	7390	7230	9510	5130	7320	7329.20	0.00	0	-428	7853	7586	7403	7136	6953	7720	7270	22	2190	500	4830	10	1	4484846	324	-1.30	0.67	12	0.01	-5569.00	10825.00	17856	20220923	-59.51	5650	20230726	27.96	11470	-36.97	20230210	5650	27.96	20230726	11470	-36.97	20230210	370	1854.05	20221013	0.00	N	025620	500	22 억		0	N	N	2	N	00	N
122	20230906	160310	57	100.00	KOSPI		화학	N	N	N	N		N	7320	-100	5	-1.35	121598010	16622	95.98	7310	7670	7220	9640	5200	7420	7315.39	0.00	0	-1984	7800	7610	7360	7170	6920	7485	7045	22	2220	500	4890	10	1	4484846	328	-1.31	0.68	12	0.37	-5569.00	10825.00	17856	20220923	-59.01	5650	20230726	29.56	11470	-36.18	20230210	5650	29.56	20230726	11470	-36.18	20230210	370	1878.38	20221013	0.00	N	025620	500	22 억		0	N	N	2	N	00	N
123	20230906	150310	57	100.00	KOSPI		화학	N	N	N	N		N	7290	-130	5	-1.75	117547700	16068	92.78	7310	7670	7220	9640	5200	7420	7315.64	0.00	0	-1963	7800	7610	7360	7170	6920	7485	7045	22	2220	500	4890	10	1	4484846	327	-1.31	0.67	12	0.36	-5569.00	10825.00	17856	20220923	-59.17	5650	20230726	29.03	11470	-36.44	20230210	5650	29.03	20230726	11470	-36.44	20230210	370	1870.27	20221013	0.00	N	025620	500	22 억		0	N	N	4	N	00	N
124	20230906	140312	57	100.00	KOSPI		화학	N	N	N	N		N	7310	-110	5	-1.48	97798410	13352	77.09	7310	7670	7220	9640	5200	7420	7324.63	0.00	0	-459	7800	7610	7360	7170	6920	7485	7045	22	2220	500	4890	10	1	4484846	328	-1.31	0.68	12	0.30	-5569.00	10825.00	17856	20220923	-59.06	5650	20230726	29.38	11470	-36.27	20230210	5650	29.38	20230726	11470	-36.27	20230210	370	1875.68	20221013	0.00	N	025620	500	22 억		0	N	N	4	N	00	N
125	20230906	130311	57	100.00	KOSPI		화학	N	N	N	N		N	7310	-110	5	-1.48	88482390	12076	69.73	7310	7670	7220	9640	5200	7420	7327.13	0.00	0	-188	7800	7610	7360	7170	6920	7485	7045	22	2220	500	4890	10	1	4484846	328	-1.31	0.68	12	0.27	-5569.00	10825.00	17856	20220923	-59.06	5650	20230726	29.38	11470	-36.27	20230210	5650	29.38	20230726	11470	-36.27	20230210	370	1875.68	20221013	0.00	N	025620	500	22 억		0	N	N	4	N	00	N
126	20230906	120314	57	100.00	KOSPI		화학	N	N	N	N		N	7350	-70	5	-0.94	79030240	10784	62.27	7310	7670	7220	9640	5200	7420	7328.47	0.00	0	-55	7800	7610	7360	7170	6920	7485	7045	22	2220	500	4890	10	1	4484846	330	-1.32	0.68	12	0.24	-5569.00	10825.00	17856	20220923	-58.84	5650	20230726	30.09	11470	-35.92	20230210	5650	30.09	20230726	11470	-35.92	20230210	370	1886.49	20221013	0.00	N	025620	500	22 억		0	N	N	4	N	00	N
127	20230906	110313	57	100.00	KOSPI		화학	N	N	N	N		N	7340	-80	5	-1.08	76547490	10444	60.30	7310	7670	7220	9640	5200	7420	7329.33	0.00	0	-51	7800	7610	7360	7170	6920	7485	7045	22	2220	500	4890	10	1	4484846	329	-1.32	0.68	12	0.23	-5569.00	10825.00	17856	20220923	-58.89	5650	20230726	29.91	11470	-36.01	20230210	5650	29.91	20230726	11470	-36.01	20230210	370	1883.78	20221013	0.00	N	025620	500	22 억		0	N	N	4	N	00	N
128	20230906	100306	57	100.00	KOSPI		화학	N	N	N	N		N	7330	-90	5	-1.21	62675870	8550	49.37	7310	7670	7220	9640	5200	7420	7330.51	0.00	0	197	7800	7610	7360	7170	6920	7485	7045	22	2220	500	4890	10	1	4484846	329	-1.32	0.68	12	0.19	-5569.00	10825.00	17856	20220923	-58.95	5650	20230726	29.73	11470	-36.09	20230210	5650	29.73	20230726	11470	-36.09	20230210	370	1881.08	20221013	0.00	N	025620	500	22 억		0	N	N	4	N	00	N
129	20230906	090308	57	100.00	KOSPI		화학	N	N	N	N		N	7320	-100	5	-1.35	7288080	997	5.76	7310	7320	7310	9640	5200	7420	7310.01	0.00	0	-92	7800	7610	7360	7170	6920	7485	7045	22	2220	500	4890	10	1	4484846	328	-1.31	0.68	12	0.02	-5569.00	10825.00	17856	20220923	-59.01	5650	20230726	29.56	11470	-36.18	20230210	5650	29.56	20230726	11470	-36.18	20230210	370	1878.38	20221013	0.00	N	025620	500	22 억		0	N	N	4	N	00	N
130	20230905	160308	57	100.00	KOSPI		화학	N	N	N	N		N	7420	-10	5	-0.13	125493770	17198	75.11	7430	7550	7110	9650	5210	7430	7295.75	0.00	0	2855	7790	7610	7450	7270	7110	7530	7190	22	2220	500	4900	10	1	4484846	333	-1.33	0.69	12	0.38	-5569.00	10825.00	17856	20220923	-58.45	5650	20230726	31.33	11470	-35.31	20230210	5650	31.33	20230726	11470	-35.31	20230210	370	1905.41	20221013	0.00	N	025620	500	22 억		0	N	N	4	N	00	N
131	20230905	150317	57	100.00	KOSPI		화학	N	N	N	N		N	7340	-90	5	-1.21	116737240	16013	69.93	7430	7550	7110	9650	5210	7430	7288.87	0.00	0	3188	7790	7610	7450	7270	7110	7530	7190	22	2220	500	4900	10	1	4484846	329	-1.32	0.68	12	0.36	-5569.00	10825.00	17856	20220923	-58.89	5650	20230726	29.91	11470	-36.01	20230210	5650	29.91	20230726	11470	-36.01	20230210	370	1883.78	20221013	0.00	N	025620	500	22 억		0	N	N	4	N	00	N
132	20230905	140310	57	100.00	KOSPI		화학	N	N	N	N		N	7320	-110	5	-1.48	106387180	14600	63.76	7430	7550	7110	9650	5210	7430	7285.35	0.00	0	3434	7790	7610	7450	7270	7110	7530	7190	22	2220	500	4900	10	1	4484846	328	-1.31	0.68	12	0.33	-5569.00	10825.00	17856	20220923	-59.01	5650	20230726	29.56	11470	-36.18	20230210	5650	29.56	20230726	11470	-36.18	20230210	370	1878.38	20221013	0.00	N	025620	500	22 억		0	N	N	4	N	00	N
133	20230905	130300	57	100.00	KOSPI		화학	N	N	N	N		N	7280	-150	5	-2.02	91307540	12532	54.73	7430	7550	7110	9650	5210	7430	7284.25	0.00	0	2423	7790	7610	7450	7270	7110	7530	7190	22	2220	500	4900	10	1	4484846	326	-1.31	0.67	12	0.28	-5569.00	10825.00	17856	20220923	-59.23	5650	20230726	28.85	11470	-36.53	20230210	5650	28.85	20230726	11470	-36.53	20230210	370	1867.57	20221013	0.00	N	025620	500	22 억		0	N	N	4	N	00	N
134	20230905	120308	57	100.00	KOSPI		화학	N	N	N	N		N	7320	-110	5	-1.48	80698920	11078	48.38	7430	7550	7110	9650	5210	7430	7282.67	0.00	0	2513	7790	7610	7450	7270	7110	7530	7190	22	2220	500	4900	10	1	4484846	328	-1.31	0.68	12	0.25	-5569.00	10825.00	17856	20220923	-59.01	5650	20230726	29.56	11470	-36.18	20230210	5650	29.56	20230726	11470	-36.18	20230210	370	1878.38	20221013	0.00	N	025620	500	22 억		0	N	N	4	N	00	N
135	20230905	110308	57	100.00	KOSPI		화학	N	N	N	N		N	7280	-150	5	-2.02	75018560	10303	45.00	7430	7550	7110	9650	5210	7430	7279.10	0.00	0	2863	7790	7610	7450	7270	7110	7530	7190	22	2220	500	4900	10	1	4484846	326	-1.31	0.67	12	0.23	-5569.00	10825.00	17856	20220923	-59.23	5650	20230726	28.85	11470	-36.53	20230210	5650	28.85	20230726	11470	-36.53	20230210	370	1867.57	20221013	0.00	N	025620	500	22 억		0	N	N	4	N	00	N
136	20230905	100306	57	100.00	KOSPI		화학	N	N	N	N		N	7210	-220	5	-2.96	59960980	8236	35.97	7430	7550	7110	9650	5210	7430	7277.65	0.00	0	1379	7790	7610	7450	7270	7110	7530	7190	22	2220	500	4900	10	1	4484846	323	-1.29	0.67	12	0.18	-5569.00	10825.00	17856	20220923	-59.62	5650	20230726	27.61	11470	-37.14	20230210	5650	27.61	20230726	11470	-37.14	20230210	370	1848.65	20221013	0.00	N	025620	500	22 억		0	N	N	4	N	00	N
137	20230905	090302	57	100.00	KOSPI		화학	N	N	N	N		N	7490	60	2	0.81	5458400	733	3.20	7430	7550	7430	9650	5210	7430	7450.80	0.00	0	-96	7790	7610	7450	7270	7110	7530	7190	22	2220	500	4900	10	1	4484846	336	-1.34	0.69	12	0.02	-5569.00	10825.00	17856	20220923	-58.05	5650	20230726	32.57	11470	-34.70	20230210	5650	32.57	20230726	11470	-34.70	20230210	370	1924.32	20221013	0.00	N	025620	500	22 억		0	N	N	4	N	00	N
138	20230904	160305	57	100.00	KOSPI		화학	N	N	N	N		N	7430	-90	5	-1.20	168127600	22769	83.01	7520	7630	7290	9770	5270	7520	7384.03	0.00	0	2058	7920	7720	7570	7370	7220	7645	7295	22	2250	500	4960	10	1	4484846	333	-1.33	0.69	12	0.51	-5569.00	10825.00	17856	20220923	-58.39	5650	20230726	31.50	11470	-35.22	20230210	5650	31.50	20230726	11470	-35.22	20230210	370	1908.11	20221013	0.00	N	025620	500	22 억		0	N	N	4	N	00	N
139	20230904	150301	57	100.00	KOSPI		화학	N	N	N	N		N	7430	-90	5	-1.20	162849090	22059	80.43	7520	7630	7290	9770	5270	7520	7382.43	0.00	0	2182	7920	7720	7570	7370	7220	7645	7295	22	2250	500	4960	10	1	4484846	333	-1.33	0.69	12	0.49	-5569.00	10825.00	17856	20220923	-58.39	5650	20230726	31.50	11470	-35.22	20230210	5650	31.50	20230726	11470	-35.22	20230210	370	1908.11	20221013	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
140	20230904	140301	57	100.00	KOSPI		화학	N	N	N	N		N	7460	-60	5	-0.80	137719390	18669	68.07	7520	7630	7290	9770	5270	7520	7376.90	0.00	0	1629	7920	7720	7570	7370	7220	7645	7295	22	2250	500	4960	10	1	4484846	335	-1.34	0.69	12	0.42	-5569.00	10825.00	17856	20220923	-58.22	5650	20230726	32.04	11470	-34.96	20230210	5650	32.04	20230726	11470	-34.96	20230210	370	1916.22	20221013	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
141	20230904	130304	57	100.00	KOSPI		화학	N	N	N	N		N	7380	-140	5	-1.86	108539040	14728	53.70	7520	7630	7290	9770	5270	7520	7369.57	0.00	0	1828	7920	7720	7570	7370	7220	7645	7295	22	2250	500	4960	10	1	4484846	331	-1.33	0.68	12	0.33	-5569.00	10825.00	17856	20220923	-58.67	5650	20230726	30.62	11470	-35.66	20230210	5650	30.62	20230726	11470	-35.66	20230210	370	1894.59	20221013	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
142	20230904	120301	57	100.00	KOSPI		화학	N	N	N	N		N	7400	-120	5	-1.60	94017200	12762	46.53	7520	7630	7290	9770	5270	7520	7366.96	0.00	0	2486	7920	7720	7570	7370	7220	7645	7295	22	2250	500	4960	10	1	4484846	332	-1.33	0.68	12	0.28	-5569.00	10825.00	17856	20220923	-58.56	5650	20230726	30.97	11470	-35.48	20230210	5650	30.97	20230726	11470	-35.48	20230210	370	1900.00	20221013	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
143	20230904	110256	57	100.00	KOSPI		화학	N	N	N	N		N	7400	-120	5	-1.60	90792380	12327	44.94	7520	7630	7290	9770	5270	7520	7365.33	0.00	0	2624	7920	7720	7570	7370	7220	7645	7295	22	2250	500	4960	10	1	4484846	332	-1.33	0.68	12	0.27	-5569.00	10825.00	17856	20220923	-58.56	5650	20230726	30.97	11470	-35.48	20230210	5650	30.97	20230726	11470	-35.48	20230210	370	1900.00	20221013	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
144	20230904	100255	57	100.00	KOSPI		화학	N	N	N	N		N	7380	-140	5	-1.86	80683340	10954	39.94	7520	7630	7290	9770	5270	7520	7365.65	0.00	0	2139	7920	7720	7570	7370	7220	7645	7295	22	2250	500	4960	10	1	4484846	331	-1.33	0.68	12	0.24	-5569.00	10825.00	17856	20220923	-58.67	5650	20230726	30.62	11470	-35.66	20230210	5650	30.62	20230726	11470	-35.66	20230210	370	1894.59	20221013	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
145	20230904	090301	57	100.00	KOSPI		화학	N	N	N	N		N	7400	-120	5	-1.60	12264990	1643	5.99	7520	7630	7360	9770	5270	7520	7465.00	0.00	0	-409	7920	7720	7570	7370	7220	7645	7295	22	2250	500	4960	10	1	4484846	332	-1.33	0.68	12	0.04	-5569.00	10825.00	17856	20220923	-58.56	5650	20230726	30.97	11470	-35.48	20230210	5650	30.97	20230726	11470	-35.48	20230210	370	1900.00	20221013	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
146	20230901	160257	57	100.00	KOSPI		화학	N	N	N	N		N	7520	-40	5	-0.53	207548320	27295	53.26	7560	7770	7420	9820	5300	7560	7603.94	0.00	0	1660	8240	7900	7650	7310	7060	7775	7185	22	2260	500	4980	10	1	4484846	337	-1.35	0.69	12	0.61	-5569.00	10825.00	17856	20220923	-57.89	5650	20230726	33.10	11470	-34.44	20230210	5650	33.10	20230726	11470	-34.44	20230210	370	1932.43	20221013	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
147	20230901	150301	57	100.00	KOSPI		화학	N	N	N	N		N	7640	80	2	1.06	196478010	25827	50.39	7560	7770	7420	9820	5300	7560	7607.47	0.00	0	2391	8240	7900	7650	7310	7060	7775	7185	22	2260	500	4980	10	1	4484846	343	-1.37	0.71	12	0.58	-5569.00	10825.00	17856	20220923	-57.21	5650	20230726	35.22	11470	-33.39	20230210	5650	35.22	20230726	11470	-33.39	20230210	370	1964.86	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
148	20230901	140259	57	100.00	KOSPI		화학	N	N	N	N		N	7570	10	2	0.13	146307100	19124	37.31	7560	7770	7540	9820	5300	7560	7650.44	0.00	0	3281	8240	7900	7650	7310	7060	7775	7185	22	2260	500	4980	10	1	4484846	340	-1.36	0.70	12	0.43	-5569.00	10825.00	17856	20220923	-57.61	5650	20230726	33.98	11470	-34.00	20230210	5650	33.98	20230726	11470	-34.00	20230210	370	1945.95	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
149	20230901	130257	57	100.00	KOSPI		화학	N	N	N	N		N	7650	90	2	1.19	126922720	16579	32.35	7560	7770	7540	9820	5300	7560	7655.63	0.00	0	3546	8240	7900	7650	7310	7060	7775	7185	22	2260	500	4980	10	1	4484846	343	-1.37	0.71	12	0.37	-5569.00	10825.00	17856	20220923	-57.16	5650	20230726	35.40	11470	-33.30	20230210	5650	35.40	20230726	11470	-33.30	20230210	370	1967.57	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
150	20230901	120259	57	100.00	KOSPI		화학	N	N	N	N		N	7660	100	2	1.32	114670090	14979	29.23	7560	7770	7540	9820	5300	7560	7655.39	0.00	0	3646	8240	7900	7650	7310	7060	7775	7185	22	2260	500	4980	10	1	4484846	344	-1.38	0.71	12	0.33	-5569.00	10825.00	17856	20220923	-57.10	5650	20230726	35.58	11470	-33.22	20230210	5650	35.58	20230726	11470	-33.22	20230210	370	1970.27	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
151	20230901	110257	57	100.00	KOSPI		화학	N	N	N	N		N	7650	90	2	1.19	99997780	13065	25.49	7560	7770	7540	9820	5300	7560	7653.87	0.00	0	3893	8240	7900	7650	7310	7060	7775	7185	22	2260	500	4980	10	1	4484846	343	-1.37	0.71	12	0.29	-5569.00	10825.00	17856	20220923	-57.16	5650	20230726	35.40	11470	-33.30	20230210	5650	35.40	20230726	11470	-33.30	20230210	370	1967.57	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
152	20230901	100257	57	100.00	KOSPI		화학	N	N	N	N		N	7650	90	2	1.19	70406280	9201	17.95	7560	7770	7540	9820	5300	7560	7652.02	0.00	0	3157	8240	7900	7650	7310	7060	7775	7185	22	2260	500	4980	10	1	4484846	343	-1.37	0.71	12	0.21	-5569.00	10825.00	17856	20220923	-57.16	5650	20230726	35.40	11470	-33.30	20230210	5650	35.40	20230726	11470	-33.30	20230210	370	1967.57	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
153	20230901	090253	57	100.00	KOSPI		화학	N	N	N	N		N	7550	-10	5	-0.13	4246510	562	1.10	7560	7560	7550	9820	5300	7560	7556.07	0.00	0	25	8240	7900	7650	7310	7060	7775	7185	22	2260	500	4980	10	1	4484846	339	-1.36	0.70	12	0.01	-5569.00	10825.00	17856	20220923	-57.72	5650	20230726	33.63	11470	-34.18	20230210	5650	33.63	20230726	11470	-34.18	20230210	370	1940.54	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N