KissMeData/004250/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	160153	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	5350	150	2	2.88	403632320	77496	75.25	5060	5360	5060	6760	3640	5200	5207.98	1.16	0	10429	5513	5356	5273	5116	5033	5315	5075	184	1560	500	3740	10	1	36720000	1965	7.99	0.65	12	0.21	670.00	8223.00	8400	20230307	-36.31	5060	20230927	5.73	8400	-36.31	20230307	5060	5.73	20230927	8400	-36.31	20230307	5060	5.73	20230927	3.40	N	004250	500	183 억		424888	N	N	209	N	00	N
3	20230927	150155	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	5330	130	2	2.50	362293790	69759	67.73	5060	5350	5060	6760	3640	5200	5193.51	1.16	0	8701	5513	5356	5273	5116	5033	5315	5075	184	1560	500	3740	10	1	36720000	1957	7.96	0.65	12	0.19	670.00	8223.00	8400	20230307	-36.55	5060	20230927	5.34	8400	-36.55	20230307	5060	5.34	20230927	8400	-36.55	20230307	5060	5.34	20230927	3.40	N	004250	500	183 억		424888	N	N	115	N	00	N
4	20230927	140154	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	5240	40	2	0.77	316140400	61041	59.27	5060	5290	5060	6760	3640	5200	5179.15	1.16	0	8060	5513	5356	5273	5116	5033	5315	5075	184	1560	500	3740	10	1	36720000	1924	7.82	0.64	12	0.17	670.00	8223.00	8400	20230307	-37.62	5060	20230927	3.56	8400	-37.62	20230307	5060	3.56	20230927	8400	-37.62	20230307	5060	3.56	20230927	3.40	N	004250	500	183 억		424888	N	N	115	N	00	N
5	20230927	130153	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	5230	30	2	0.58	304588200	58835	57.13	5060	5290	5060	6760	3640	5200	5176.99	1.16	0	7959	5513	5356	5273	5116	5033	5315	5075	184	1560	500	3740	10	1	36720000	1920	7.81	0.64	12	0.16	670.00	8223.00	8400	20230307	-37.74	5060	20230927	3.36	8400	-37.74	20230307	5060	3.36	20230927	8400	-37.74	20230307	5060	3.36	20230927	3.40	N	004250	500	183 억		424888	N	N	115	N	00	N
6	20230927	120154	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	5200	0	3	0.00	290349300	56106	54.48	5060	5290	5060	6760	3640	5200	5175.01	1.16	0	6933	5513	5356	5273	5116	5033	5315	5075	184	1560	500	3740	10	1	36720000	1909	7.76	0.63	12	0.15	670.00	8223.00	8400	20230307	-38.10	5060	20230927	2.77	8400	-38.10	20230307	5060	2.77	20230927	8400	-38.10	20230307	5060	2.77	20230927	3.40	N	004250	500	183 억		424888	N	N	115	N	00	N
7	20230927	110153	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	5220	20	2	0.38	258723780	50039	48.59	5060	5290	5060	6760	3640	5200	5170.44	1.16	0	5722	5513	5356	5273	5116	5033	5315	5075	184	1560	500	3740	10	1	36720000	1917	7.79	0.63	12	0.14	670.00	8223.00	8400	20230307	-37.86	5060	20230927	3.16	8400	-37.86	20230307	5060	3.16	20230927	8400	-37.86	20230307	5060	3.16	20230927	3.40	N	004250	500	183 억		424888	N	N	115	N	00	N
8	20230927	100153	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	5240	40	2	0.77	240683500	46594	45.24	5060	5290	5060	6760	3640	5200	5165.55	1.16	0	5880	5513	5356	5273	5116	5033	5315	5075	184	1560	500	3740	10	1	36720000	1924	7.82	0.64	12	0.13	670.00	8223.00	8400	20230307	-37.62	5060	20230927	3.56	8400	-37.62	20230307	5060	3.56	20230927	8400	-37.62	20230307	5060	3.56	20230927	3.40	N	004250	500	183 억		424888	N	N	115	N	00	N
9	20230927	090155	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	5150	-50	5	-0.96	66682620	13130	12.75	5060	5170	5060	6760	3640	5200	5078.65	1.16	0	186	5513	5356	5273	5116	5033	5315	5075	184	1560	500	3740	10	1	36720000	1891	7.69	0.63	12	0.04	670.00	8223.00	8400	20230307	-38.69	5060	20230927	1.78	8400	-38.69	20230307	5060	1.78	20230927	8400	-38.69	20230307	5060	1.78	20230927	3.40	N	004250	500	183 억		424888	N	N	115	N	00	N
10	20230926	160153	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	5200	-190	5	-3.53	529837350	100585	215.68	5350	5430	5190	7000	3780	5390	5268.57	1.17	0	3732	5556	5472	5426	5342	5296	5450	5320	184	1610	500	3880	10	1	36720000	1909	7.76	0.63	12	0.27	670.00	8223.00	8400	20230307	-38.10	5190	20230926	0.19	8400	-38.10	20230307	5190	0.19	20230926	8400	-38.10	20230307	5190	0.19	20230926	3.47	N	004250	500	183 억		431373	N	N	115	N	00	N
11	20230926	150154	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	5240	-150	5	-2.78	484133720	91807	196.86	5350	5430	5190	7000	3780	5390	5273.39	1.17	0	1031	5556	5472	5426	5342	5296	5450	5320	184	1610	500	3880	10	1	36720000	1924	7.82	0.64	12	0.25	670.00	8223.00	8400	20230307	-37.62	5190	20230926	0.96	8400	-37.62	20230307	5190	0.96	20230926	8400	-37.62	20230307	5190	0.96	20230926	3.47	N	004250	500	183 억		431373	N	N	12	N	00	N
12	20230926	140151	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	5240	-150	5	-2.78	366907610	69344	148.69	5350	5430	5230	7000	3780	5390	5291.12	1.17	0	824	5556	5472	5426	5342	5296	5450	5320	184	1610	500	3880	10	1	36720000	1924	7.82	0.64	12	0.19	670.00	8223.00	8400	20230307	-37.62	5230	20230926	0.19	8400	-37.62	20230307	5230	0.19	20230926	8400	-37.62	20230307	5230	0.19	20230926	3.47	N	004250	500	183 억		431373	N	N	12	N	00	N
13	20230926	130152	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	5250	-140	5	-2.60	340268990	64266	137.80	5350	5430	5230	7000	3780	5390	5294.70	1.17	0	1065	5556	5472	5426	5342	5296	5450	5320	184	1610	500	3880	10	1	36720000	1928	7.84	0.64	12	0.18	670.00	8223.00	8400	20230307	-37.50	5230	20230926	0.38	8400	-37.50	20230307	5230	0.38	20230926	8400	-37.50	20230307	5230	0.38	20230926	3.47	N	004250	500	183 억		431373	N	N	12	N	00	N
14	20230926	120153	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	5250	-140	5	-2.60	266275970	50196	107.63	5350	5430	5230	7000	3780	5390	5304.72	1.17	0	376	5556	5472	5426	5342	5296	5450	5320	184	1610	500	3880	10	1	36720000	1928	7.84	0.64	12	0.14	670.00	8223.00	8400	20230307	-37.50	5230	20230926	0.38	8400	-37.50	20230307	5230	0.38	20230926	8400	-37.50	20230307	5230	0.38	20230926	3.47	N	004250	500	183 억		431373	N	N	12	N	00	N
15	20230926	110152	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	5290	-100	5	-1.86	193750390	36404	78.06	5350	5430	5270	7000	3780	5390	5322.23	1.17	0	-115	5556	5472	5426	5342	5296	5450	5320	184	1610	500	3880	10	1	36720000	1942	7.90	0.64	12	0.10	670.00	8223.00	8400	20230307	-37.02	5270	20230926	0.38	8400	-37.02	20230307	5270	0.38	20230926	8400	-37.02	20230307	5270	0.38	20230926	3.47	N	004250	500	183 억		431373	N	N	12	N	00	N
16	20230926	100153	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	5290	-100	5	-1.86	125728050	23567	50.53	5350	5430	5290	7000	3780	5390	5334.92	1.17	0	-40	5556	5472	5426	5342	5296	5450	5320	184	1610	500	3880	10	1	36720000	1942	7.90	0.64	12	0.06	670.00	8223.00	8400	20230307	-37.02	5290	20230926	0.00	8400	-37.02	20230307	5290	0.00	20230926	8400	-37.02	20230307	5290	0.00	20230926	3.47	N	004250	500	183 억		431373	N	N	12	N	00	N
17	20230926	090153	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	5380	-10	5	-0.19	26248300	4894	10.49	5350	5390	5350	7000	3780	5390	5363.36	1.17	0	1039	5556	5472	5426	5342	5296	5450	5320	184	1610	500	3880	10	1	36720000	1976	8.03	0.65	12	0.01	670.00	8223.00	8400	20230307	-35.95	5350	20230926	0.56	8400	-35.95	20230307	5350	0.56	20230926	8400	-35.95	20230307	5350	0.56	20230926	3.47	N	004250	500	183 억		431373	N	N	12	N	00	N
18	20230925	160152	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5390	-80	5	-1.46	247088450	45668	74.86	5410	5510	5380	7110	3830	5470	5410.58	1.19	0	-5432	5570	5520	5440	5390	5310	5545	5415	184	1640	500	3930	10	1	36720000	1979	8.04	0.66	12	0.12	670.00	8223.00	8400	20230307	-35.83	5360	20230922	0.56	8400	-35.83	20230307	5360	0.56	20230922	8400	-35.83	20230307	5360	0.56	20230922	3.48	N	004250	500	183 억		437338	N	N	12	N	00	N
19	20230925	150153	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5390	-80	5	-1.46	215055630	39731	65.13	5410	5510	5390	7110	3830	5470	5412.79	1.19	0	-5024	5570	5520	5440	5390	5310	5545	5415	184	1640	500	3930	10	1	36720000	1979	8.04	0.66	12	0.11	670.00	8223.00	8400	20230307	-35.83	5360	20230922	0.56	8400	-35.83	20230307	5360	0.56	20230922	8400	-35.83	20230307	5360	0.56	20230922	3.48	N	004250	500	183 억		437338	N	N	4	N	00	N
20	20230925	140151	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5410	-60	5	-1.10	156451010	28878	47.34	5410	5510	5400	7110	3830	5470	5417.65	1.19	0	-3054	5570	5520	5440	5390	5310	5545	5415	184	1640	500	3930	10	1	36720000	1987	8.07	0.66	12	0.08	670.00	8223.00	8400	20230307	-35.60	5360	20230922	0.93	8400	-35.60	20230307	5360	0.93	20230922	8400	-35.60	20230307	5360	0.93	20230922	3.48	N	004250	500	183 억		437338	N	N	4	N	00	N
21	20230925	130152	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5420	-50	5	-0.91	139883550	25815	42.31	5410	5510	5400	7110	3830	5470	5418.69	1.19	0	-2691	5570	5520	5440	5390	5310	5545	5415	184	1640	500	3930	10	1	36720000	1990	8.09	0.66	12	0.07	670.00	8223.00	8400	20230307	-35.48	5360	20230922	1.12	8400	-35.48	20230307	5360	1.12	20230922	8400	-35.48	20230307	5360	1.12	20230922	3.48	N	004250	500	183 억		437338	N	N	4	N	00	N
22	20230925	120152	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5420	-50	5	-0.91	112741660	20795	34.09	5410	5510	5400	7110	3830	5470	5421.58	1.19	0	-2114	5570	5520	5440	5390	5310	5545	5415	184	1640	500	3930	10	1	36720000	1990	8.09	0.66	12	0.06	670.00	8223.00	8400	20230307	-35.48	5360	20230922	1.12	8400	-35.48	20230307	5360	1.12	20230922	8400	-35.48	20230307	5360	1.12	20230922	3.48	N	004250	500	183 억		437338	N	N	4	N	00	N
23	20230925	110152	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5420	-50	5	-0.91	93452540	17229	28.24	5410	5510	5400	7110	3830	5470	5424.14	1.19	0	-1751	5570	5520	5440	5390	5310	5545	5415	184	1640	500	3930	10	1	36720000	1990	8.09	0.66	12	0.05	670.00	8223.00	8400	20230307	-35.48	5360	20230922	1.12	8400	-35.48	20230307	5360	1.12	20230922	8400	-35.48	20230307	5360	1.12	20230922	3.48	N	004250	500	183 억		437338	N	N	4	N	00	N
24	20230925	100152	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5450	-20	5	-0.37	58634460	10798	17.70	5410	5510	5400	7110	3830	5470	5430.12	1.19	0	-1025	5570	5520	5440	5390	5310	5545	5415	184	1640	500	3930	10	1	36720000	2001	8.13	0.66	12	0.03	670.00	8223.00	8400	20230307	-35.12	5360	20230922	1.68	8400	-35.12	20230307	5360	1.68	20230922	8400	-35.12	20230307	5360	1.68	20230922	3.48	N	004250	500	183 억		437338	N	N	4	N	00	N
25	20230925	090152	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5470	0	3	0.00	11524040	2129	3.49	5410	5470	5410	7110	3830	5470	5412.89	1.19	0	-355	5570	5520	5440	5390	5310	5545	5415	184	1640	500	3930	10	1	36720000	2009	8.16	0.67	12	0.01	670.00	8223.00	8400	20230307	-34.88	5360	20230922	2.05	8400	-34.88	20230307	5360	2.05	20230922	8400	-34.88	20230307	5360	2.05	20230922	3.48	N	004250	500	183 억		437338	N	N	4	N	00	N
26	20230922	160155	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	5470	10	2	0.18	321835810	59351	54.19	5390	5490	5360	7090	3830	5460	5422.58	1.18	0	1768	5686	5572	5516	5402	5346	5545	5375	184	1630	500	3930	10	1	36720000	2009	8.16	0.67	12	0.16	670.00	8223.00	8400	20230307	-34.88	5360	20230922	2.05	8400	-34.88	20230307	5360	2.05	20230922	8400	-34.88	20230307	5360	2.05	20230922	3.49	N	004250	500	183 억		435030	N	N	4	N	00	N
27	20230922	150154	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	5440	-20	5	-0.37	296137110	54631	49.88	5390	5490	5360	7090	3830	5460	5420.68	1.18	0	1473	5686	5572	5516	5402	5346	5545	5375	184	1630	500	3930	10	1	36720000	1998	8.12	0.66	12	0.15	670.00	8223.00	8400	20230307	-35.24	5360	20230922	1.49	8400	-35.24	20230307	5360	1.49	20230922	8400	-35.24	20230307	5360	1.49	20230922	3.49	N	004250	500	183 억		435030	N	N	0	N	00	N
28	20230922	140154	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	5440	-20	5	-0.37	244902510	45195	41.26	5390	5490	5360	7090	3830	5460	5418.80	1.18	0	1538	5686	5572	5516	5402	5346	5545	5375	184	1630	500	3930	10	1	36720000	1998	8.12	0.66	12	0.12	670.00	8223.00	8400	20230307	-35.24	5360	20230922	1.49	8400	-35.24	20230307	5360	1.49	20230922	8400	-35.24	20230307	5360	1.49	20230922	3.49	N	004250	500	183 억		435030	N	N	0	N	00	N
29	20230922	130149	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	5460	0	3	0.00	210668090	38902	35.52	5390	5490	5360	7090	3830	5460	5415.35	1.18	0	4206	5686	5572	5516	5402	5346	5545	5375	184	1630	500	3930	10	1	36720000	2005	8.15	0.66	12	0.11	670.00	8223.00	8400	20230307	-35.00	5360	20230922	1.87	8400	-35.00	20230307	5360	1.87	20230922	8400	-35.00	20230307	5360	1.87	20230922	3.49	N	004250	500	183 억		435030	N	N	0	N	00	N
30	20230922	120147	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	5450	-10	5	-0.18	183915110	33985	31.03	5390	5490	5360	7090	3830	5460	5411.66	1.18	0	4591	5686	5572	5516	5402	5346	5545	5375	184	1630	500	3930	10	1	36720000	2001	8.13	0.66	12	0.09	670.00	8223.00	8400	20230307	-35.12	5360	20230922	1.68	8400	-35.12	20230307	5360	1.68	20230922	8400	-35.12	20230307	5360	1.68	20230922	3.49	N	004250	500	183 억		435030	N	N	0	N	00	N
31	20230922	110149	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	5470	10	2	0.18	160545550	29710	27.13	5390	5490	5360	7090	3830	5460	5403.75	1.18	0	6275	5686	5572	5516	5402	5346	5545	5375	184	1630	500	3930	10	1	36720000	2009	8.16	0.67	12	0.08	670.00	8223.00	8400	20230307	-34.88	5360	20230922	2.05	8400	-34.88	20230307	5360	2.05	20230922	8400	-34.88	20230307	5360	2.05	20230922	3.49	N	004250	500	183 억		435030	N	N	0	N	00	N
32	20230922	100148	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	5400	-60	5	-1.10	127134650	23551	21.50	5390	5450	5360	7090	3830	5460	5398.27	1.18	0	4482	5686	5572	5516	5402	5346	5545	5375	184	1630	500	3930	10	1	36720000	1983	8.06	0.66	12	0.06	670.00	8223.00	8400	20230307	-35.71	5360	20230922	0.75	8400	-35.71	20230307	5360	0.75	20230922	8400	-35.71	20230307	5360	0.75	20230922	3.49	N	004250	500	183 억		435030	N	N	0	N	00	N
33	20230922	090146	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	5420	-40	5	-0.73	17801120	3305	3.02	5390	5420	5360	7090	3830	5460	5386.12	1.18	0	-414	5686	5572	5516	5402	5346	5545	5375	184	1630	500	3930	10	1	36720000	1990	8.09	0.66	12	0.01	670.00	8223.00	8400	20230307	-35.48	5360	20230922	1.12	8400	-35.48	20230307	5360	1.12	20230922	8400	-35.48	20230307	5360	1.12	20230922	3.49	N	004250	500	183 억		435030	N	N	0	N	00	N
34	20230921	160149	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5460	-140	5	-2.50	595057270	107572	273.03	5590	5630	5460	7280	3920	5600	5531.71	1.20	0	-3841	5646	5622	5606	5582	5566	5620	5580	184	1680	500	4030	10	1	36720000	2005	8.15	0.66	12	0.29	670.00	8223.00	8400	20230307	-35.00	5420	20230103	0.74	8400	-35.00	20230307	5420	0.74	20230103	8400	-35.00	20230307	5420	0.74	20230103	3.49	N	004250	500	183 억		439451	N	N	3	N	00	N
35	20230921	150147	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5490	-110	5	-1.96	514920420	92919	235.84	5590	5630	5470	7280	3920	5600	5541.61	1.20	0	-2717	5646	5622	5606	5582	5566	5620	5580	184	1680	500	4030	10	1	36720000	2016	8.19	0.67	12	0.25	670.00	8223.00	8400	20230307	-34.64	5420	20230103	1.29	8400	-34.64	20230307	5420	1.29	20230103	8400	-34.64	20230307	5420	1.29	20230103	3.49	N	004250	500	183 억		439451	N	N	3	N	00	N
36	20230921	140148	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5500	-100	5	-1.79	480415430	86633	219.88	5590	5630	5470	7280	3920	5600	5545.41	1.20	0	-2405	5646	5622	5606	5582	5566	5620	5580	184	1680	500	4030	10	1	36720000	2020	8.21	0.67	12	0.24	670.00	8223.00	8400	20230307	-34.52	5420	20230103	1.48	8400	-34.52	20230307	5420	1.48	20230103	8400	-34.52	20230307	5420	1.48	20230103	3.49	N	004250	500	183 억		439451	N	N	3	N	00	N
37	20230921	130145	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5480	-120	5	-2.14	405058640	72909	185.05	5590	5630	5470	7280	3920	5600	5555.67	1.20	0	-2334	5646	5622	5606	5582	5566	5620	5580	184	1680	500	4030	10	1	36720000	2012	8.18	0.67	12	0.20	670.00	8223.00	8400	20230307	-34.76	5420	20230103	1.11	8400	-34.76	20230307	5420	1.11	20230103	8400	-34.76	20230307	5420	1.11	20230103	3.49	N	004250	500	183 억		439451	N	N	3	N	00	N
38	20230921	120145	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5560	-40	5	-0.71	272812780	48911	124.14	5590	5630	5540	7280	3920	5600	5577.74	1.20	0	-2107	5646	5622	5606	5582	5566	5620	5580	184	1680	500	4030	10	1	36720000	2042	8.30	0.68	12	0.13	670.00	8223.00	8400	20230307	-33.81	5420	20230103	2.58	8400	-33.81	20230307	5420	2.58	20230103	8400	-33.81	20230307	5420	2.58	20230103	3.49	N	004250	500	183 억		439451	N	N	3	N	00	N
39	20230921	110149	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5570	-30	5	-0.54	196467970	35172	89.27	5590	5630	5560	7280	3920	5600	5585.92	1.20	0	-1904	5646	5622	5606	5582	5566	5620	5580	184	1680	500	4030	10	1	36720000	2045	8.31	0.68	12	0.10	670.00	8223.00	8400	20230307	-33.69	5420	20230103	2.77	8400	-33.69	20230307	5420	2.77	20230103	8400	-33.69	20230307	5420	2.77	20230103	3.49	N	004250	500	183 억		439451	N	N	3	N	00	N
40	20230921	100145	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5570	-30	5	-0.54	125519800	22436	56.94	5590	5630	5570	7280	3920	5600	5594.57	1.20	0	-1388	5646	5622	5606	5582	5566	5620	5580	184	1680	500	4030	10	1	36720000	2045	8.31	0.68	12	0.06	670.00	8223.00	8400	20230307	-33.69	5420	20230103	2.77	8400	-33.69	20230307	5420	2.77	20230103	8400	-33.69	20230307	5420	2.77	20230103	3.49	N	004250	500	183 억		439451	N	N	3	N	00	N
41	20230921	090148	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5580	-20	5	-0.36	15012940	2687	6.82	5590	5590	5580	7280	3920	5600	5587.25	1.20	0	-221	5646	5622	5606	5582	5566	5620	5580	184	1680	500	4030	10	1	36720000	2049	8.33	0.68	12	0.01	670.00	8223.00	8400	20230307	-33.57	5420	20230103	2.95	8400	-33.57	20230307	5420	2.95	20230103	8400	-33.57	20230307	5420	2.95	20230103	3.49	N	004250	500	183 억		439451	N	N	3	N	00	N
42	20230920	160149	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5600	-10	5	-0.18	212408410	37897	39.98	5600	5630	5590	7290	3930	5610	5604.89	1.20	0	-2870	5736	5672	5616	5552	5496	5645	5525	184	1680	500	4030	10	1	36720000	2056	8.36	0.68	12	0.10	670.00	8223.00	8400	20230307	-33.33	5420	20230103	3.32	8400	-33.33	20230307	5420	3.32	20230103	8400	-33.33	20230307	5420	3.32	20230103	3.52	N	004250	500	183 억		441356	N	N	3	N	00	N
43	20230920	150146	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5610	0	3	0.00	199875700	35660	37.62	5600	5630	5590	7290	3930	5610	5605.04	1.20	0	-2931	5736	5672	5616	5552	5496	5645	5525	184	1680	500	4030	10	1	36720000	2060	8.37	0.68	12	0.10	670.00	8223.00	8400	20230307	-33.21	5420	20230103	3.51	8400	-33.21	20230307	5420	3.51	20230103	8400	-33.21	20230307	5420	3.51	20230103	3.52	N	004250	500	183 억		441356	N	N	0	N	00	N
44	20230920	140147	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5590	-20	5	-0.36	160846750	28687	30.27	5600	5630	5590	7290	3930	5610	5606.96	1.20	0	-1689	5736	5672	5616	5552	5496	5645	5525	184	1680	500	4030	10	1	36720000	2053	8.34	0.68	12	0.08	670.00	8223.00	8400	20230307	-33.45	5420	20230103	3.14	8400	-33.45	20230307	5420	3.14	20230103	8400	-33.45	20230307	5420	3.14	20230103	3.52	N	004250	500	183 억		441356	N	N	0	N	00	N
45	20230920	130147	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5610	0	3	0.00	129997270	23180	24.46	5600	5630	5590	7290	3930	5610	5608.17	1.20	0	-1211	5736	5672	5616	5552	5496	5645	5525	184	1680	500	4030	10	1	36720000	2060	8.37	0.68	12	0.06	670.00	8223.00	8400	20230307	-33.21	5420	20230103	3.51	8400	-33.21	20230307	5420	3.51	20230103	8400	-33.21	20230307	5420	3.51	20230103	3.52	N	004250	500	183 억		441356	N	N	0	N	00	N
46	20230920	120146	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5610	0	3	0.00	115537340	20603	21.74	5600	5630	5590	7290	3930	5610	5607.79	1.20	0	-1194	5736	5672	5616	5552	5496	5645	5525	184	1680	500	4030	10	1	36720000	2060	8.37	0.68	12	0.06	670.00	8223.00	8400	20230307	-33.21	5420	20230103	3.51	8400	-33.21	20230307	5420	3.51	20230103	8400	-33.21	20230307	5420	3.51	20230103	3.52	N	004250	500	183 억		441356	N	N	0	N	00	N
47	20230920	110146	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5600	-10	5	-0.18	96364150	17182	18.13	5600	5630	5590	7290	3930	5610	5608.44	1.20	0	-825	5736	5672	5616	5552	5496	5645	5525	184	1680	500	4030	10	1	36720000	2056	8.36	0.68	12	0.05	670.00	8223.00	8400	20230307	-33.33	5420	20230103	3.32	8400	-33.33	20230307	5420	3.32	20230103	8400	-33.33	20230307	5420	3.32	20230103	3.52	N	004250	500	183 억		441356	N	N	0	N	00	N
48	20230920	100145	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5620	10	2	0.18	50812630	9057	9.56	5600	5630	5590	7290	3930	5610	5610.32	1.20	0	-437	5736	5672	5616	5552	5496	5645	5525	184	1680	500	4030	10	1	36720000	2064	8.39	0.68	12	0.02	670.00	8223.00	8400	20230307	-33.10	5420	20230103	3.69	8400	-33.10	20230307	5420	3.69	20230103	8400	-33.10	20230307	5420	3.69	20230103	3.52	N	004250	500	183 억		441356	N	N	0	N	00	N
49	20230920	090145	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5600	-10	5	-0.18	7576800	1353	1.43	5600	5600	5600	7290	3930	5610	5600.00	1.20	0	-136	5736	5672	5616	5552	5496	5645	5525	184	1680	500	4030	10	1	36720000	2056	8.36	0.68	12	0.00	670.00	8223.00	8400	20230307	-33.33	5420	20230103	3.32	8400	-33.33	20230307	5420	3.32	20230103	8400	-33.33	20230307	5420	3.32	20230103	3.52	N	004250	500	183 억		441356	N	N	0	N	00	N
50	20230919	160144	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5610	-80	5	-1.41	525012480	93627	120.61	5640	5680	5560	7390	3990	5690	5607.47	1.25	0	-15226	5810	5750	5690	5630	5570	5720	5600	184	1700	500	4090	10	1	36720000	2060	8.37	0.68	12	0.25	670.00	8223.00	8400	20230307	-33.21	5420	20230103	3.51	8400	-33.21	20230307	5420	3.51	20230103	8870	-36.75	20220919	5420	3.51	20230103	3.52	N	004250	500	183 억		457557	N	N	0	N	00	N
51	20230919	150146	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5610	-80	5	-1.41	500644300	89286	115.02	5640	5680	5560	7390	3990	5690	5607.20	1.25	0	-14847	5810	5750	5690	5630	5570	5720	5600	184	1700	500	4090	10	1	36720000	2060	8.37	0.68	12	0.24	670.00	8223.00	8400	20230307	-33.21	5420	20230103	3.51	8400	-33.21	20230307	5420	3.51	20230103	8870	-36.75	20220919	5420	3.51	20230103	3.52	N	004250	500	183 억		457557	N	N	0	N	00	N
52	20230919	140143	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5580	-110	5	-1.93	451397120	80484	103.68	5640	5680	5560	7390	3990	5690	5608.53	1.25	0	-11256	5810	5750	5690	5630	5570	5720	5600	184	1700	500	4090	10	1	36720000	2049	8.33	0.68	12	0.22	670.00	8223.00	8400	20230307	-33.57	5420	20230103	2.95	8400	-33.57	20230307	5420	2.95	20230103	8870	-37.09	20220919	5420	2.95	20230103	3.52	N	004250	500	183 억		457557	N	N	0	N	00	N
53	20230919	130144	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5610	-80	5	-1.41	374619760	66717	85.95	5640	5680	5580	7390	3990	5690	5615.06	1.25	0	-10466	5810	5750	5690	5630	5570	5720	5600	184	1700	500	4090	10	1	36720000	2060	8.37	0.68	12	0.18	670.00	8223.00	8400	20230307	-33.21	5420	20230103	3.51	8400	-33.21	20230307	5420	3.51	20230103	8870	-36.75	20220919	5420	3.51	20230103	3.52	N	004250	500	183 억		457557	N	N	0	N	00	N
54	20230919	120146	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5590	-100	5	-1.76	312179520	55550	71.56	5640	5680	5590	7390	3990	5690	5619.79	1.25	0	-9743	5810	5750	5690	5630	5570	5720	5600	184	1700	500	4090	10	1	36720000	2053	8.34	0.68	12	0.15	670.00	8223.00	8400	20230307	-33.45	5420	20230103	3.14	8400	-33.45	20230307	5420	3.14	20230103	8870	-36.98	20220919	5420	3.14	20230103	3.52	N	004250	500	183 억		457557	N	N	0	N	00	N
55	20230919	110147	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5600	-90	5	-1.58	256137780	45546	58.67	5640	5680	5590	7390	3990	5690	5623.72	1.25	0	-9587	5810	5750	5690	5630	5570	5720	5600	184	1700	500	4090	10	1	36720000	2056	8.36	0.68	12	0.12	670.00	8223.00	8400	20230307	-33.33	5420	20230103	3.32	8400	-33.33	20230307	5420	3.32	20230103	8870	-36.87	20220919	5420	3.32	20230103	3.52	N	004250	500	183 억		457557	N	N	0	N	00	N
56	20230919	100144	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5610	-80	5	-1.41	198928080	35342	45.53	5640	5680	5590	7390	3990	5690	5628.66	1.25	0	-4893	5810	5750	5690	5630	5570	5720	5600	184	1700	500	4090	10	1	36720000	2060	8.37	0.68	12	0.10	670.00	8223.00	8400	20230307	-33.21	5420	20230103	3.51	8400	-33.21	20230307	5420	3.51	20230103	8870	-36.75	20220919	5420	3.51	20230103	3.52	N	004250	500	183 억		457557	N	N	0	N	00	N
57	20230919	090146	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5640	-50	5	-0.88	34488600	6115	7.88	5640	5640	5640	7390	3990	5690	5640.00	1.25	0	1267	5810	5750	5690	5630	5570	5720	5600	184	1700	500	4090	10	1	36720000	2071	8.42	0.69	12	0.02	670.00	8223.00	8400	20230307	-32.86	5420	20230103	4.06	8400	-32.86	20230307	5420	4.06	20230103	8870	-36.41	20220919	5420	4.06	20230103	3.52	N	004250	500	183 억		457557	N	N	0	N	00	N
58	20230918	160147	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5690	-70	5	-1.22	439577820	77506	74.98	5750	5750	5630	7480	4040	5760	5671.53	1.26	0	-6161	5893	5826	5733	5666	5573	5860	5700	184	1720	500	4140	10	1	36720000	2089	8.49	0.69	12	0.21	670.00	8223.00	8870	20220919	-35.85	5420	20230103	4.98	8400	-32.26	20230307	5420	4.98	20230103	8870	-35.85	20220919	5420	4.98	20230103	3.54	N	004250	500	183 억		463798	N	N	21	N	00	N
59	20230918	150143	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5650	-110	5	-1.91	401552340	70780	68.47	5750	5750	5630	7480	4040	5760	5673.25	1.26	0	-3813	5893	5826	5733	5666	5573	5860	5700	184	1720	500	4140	10	1	36720000	2075	8.43	0.69	12	0.19	670.00	8223.00	8870	20220919	-36.30	5420	20230103	4.24	8400	-32.74	20230307	5420	4.24	20230103	8870	-36.30	20220919	5420	4.24	20230103	3.54	N	004250	500	183 억		463798	N	N	21	N	00	N
60	20230918	140148	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5680	-80	5	-1.39	291131210	51236	49.57	5750	5750	5650	7480	4040	5760	5682.16	1.26	0	-2834	5893	5826	5733	5666	5573	5860	5700	184	1720	500	4140	10	1	36720000	2086	8.48	0.69	12	0.14	670.00	8223.00	8870	20220919	-35.96	5420	20230103	4.80	8400	-32.38	20230307	5420	4.80	20230103	8870	-35.96	20220919	5420	4.80	20230103	3.54	N	004250	500	183 억		463798	N	N	21	N	00	N
61	20230918	130149	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5680	-80	5	-1.39	265651090	46740	45.22	5750	5750	5650	7480	4040	5760	5683.59	1.26	0	-1203	5893	5826	5733	5666	5573	5860	5700	184	1720	500	4140	10	1	36720000	2086	8.48	0.69	12	0.13	670.00	8223.00	8870	20220919	-35.96	5420	20230103	4.80	8400	-32.38	20230307	5420	4.80	20230103	8870	-35.96	20220919	5420	4.80	20230103	3.54	N	004250	500	183 억		463798	N	N	21	N	00	N
62	20230918	120145	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5680	-80	5	-1.39	244343240	42982	41.58	5750	5750	5650	7480	4040	5760	5684.78	1.26	0	-831	5893	5826	5733	5666	5573	5860	5700	184	1720	500	4140	10	1	36720000	2086	8.48	0.69	12	0.12	670.00	8223.00	8870	20220919	-35.96	5420	20230103	4.80	8400	-32.38	20230307	5420	4.80	20230103	8870	-35.96	20220919	5420	4.80	20230103	3.54	N	004250	500	183 억		463798	N	N	21	N	00	N
63	20230918	110145	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5670	-90	5	-1.56	193026510	33926	32.82	5750	5750	5650	7480	4040	5760	5689.63	1.26	0	-633	5893	5826	5733	5666	5573	5860	5700	184	1720	500	4140	10	1	36720000	2082	8.46	0.69	12	0.09	670.00	8223.00	8870	20220919	-36.08	5420	20230103	4.61	8400	-32.50	20230307	5420	4.61	20230103	8870	-36.08	20220919	5420	4.61	20230103	3.54	N	004250	500	183 억		463798	N	N	21	N	00	N
64	20230918	100144	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5700	-60	5	-1.04	84072890	14716	14.24	5750	5750	5700	7480	4040	5760	5713.03	1.26	0	-1402	5893	5826	5733	5666	5573	5860	5700	184	1720	500	4140	10	1	36720000	2093	8.51	0.69	12	0.04	670.00	8223.00	8870	20220919	-35.74	5420	20230103	5.17	8400	-32.14	20230307	5420	5.17	20230103	8870	-35.74	20220919	5420	5.17	20230103	3.54	N	004250	500	183 억		463798	N	N	21	N	00	N
65	20230918	090145	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5710	-50	5	-0.87	13694380	2383	2.31	5750	5750	5710	7480	4040	5760	5746.70	1.26	0	-1292	5893	5826	5733	5666	5573	5860	5700	184	1720	500	4140	10	1	36720000	2097	8.52	0.69	12	0.01	670.00	8223.00	8870	20220919	-35.63	5420	20230103	5.35	8400	-32.02	20230307	5420	5.35	20230103	8870	-35.63	20220919	5420	5.35	20230103	3.54	N	004250	500	183 억		463798	N	N	21	N	00	N
66	20230915	160144	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5760	150	2	2.67	587426350	102383	173.76	5640	5800	5640	7290	3930	5610	5737.53	1.20	0	20269	5676	5642	5616	5582	5556	5660	5600	184	1680	500	4030	10	1	36720000	2115	8.60	0.70	12	0.28	670.00	8223.00	9160	20220916	-37.12	5420	20230103	6.27	8400	-31.43	20230307	5420	6.27	20230103	9180	-37.25	20220915	5420	6.27	20230103	3.60	N	004250	500	183 억		442133	N	N	21	N	00	N
67	20230915	150146	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5740	130	2	2.32	561846890	97935	166.21	5640	5800	5640	7290	3930	5610	5736.94	1.20	0	20285	5676	5642	5616	5582	5556	5660	5600	184	1680	500	4030	10	1	36720000	2108	8.57	0.70	12	0.27	670.00	8223.00	9160	20220916	-37.34	5420	20230103	5.90	8400	-31.67	20230307	5420	5.90	20230103	9180	-37.47	20220915	5420	5.90	20230103	3.60	N	004250	500	183 억		442133	N	N	46	N	00	N
68	20230915	140146	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5760	150	2	2.67	528117540	92055	156.23	5640	5800	5640	7290	3930	5610	5736.98	1.20	0	20219	5676	5642	5616	5582	5556	5660	5600	184	1680	500	4030	10	1	36720000	2115	8.60	0.70	12	0.25	670.00	8223.00	9160	20220916	-37.12	5420	20230103	6.27	8400	-31.43	20230307	5420	6.27	20230103	9180	-37.25	20220915	5420	6.27	20230103	3.60	N	004250	500	183 억		442133	N	N	46	N	00	N
69	20230915	130142	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5770	160	2	2.85	502458360	87593	148.66	5640	5800	5640	7290	3930	5610	5736.28	1.20	0	19220	5676	5642	5616	5582	5556	5660	5600	184	1680	500	4030	10	1	36720000	2119	8.61	0.70	12	0.24	670.00	8223.00	9160	20220916	-37.01	5420	20230103	6.46	8400	-31.31	20230307	5420	6.46	20230103	9180	-37.15	20220915	5420	6.46	20230103	3.60	N	004250	500	183 억		442133	N	N	46	N	00	N
70	20230915	120145	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5760	150	2	2.67	455535490	79469	134.87	5640	5800	5640	7290	3930	5610	5732.24	1.20	0	17528	5676	5642	5616	5582	5556	5660	5600	184	1680	500	4030	10	1	36720000	2115	8.60	0.70	12	0.22	670.00	8223.00	9160	20220916	-37.12	5420	20230103	6.27	8400	-31.43	20230307	5420	6.27	20230103	9180	-37.25	20220915	5420	6.27	20230103	3.60	N	004250	500	183 억		442133	N	N	46	N	00	N
71	20230915	110146	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5760	150	2	2.67	405626630	70797	120.16	5640	5800	5640	7290	3930	5610	5729.43	1.20	0	15014	5676	5642	5616	5582	5556	5660	5600	184	1680	500	4030	10	1	36720000	2115	8.60	0.70	12	0.19	670.00	8223.00	9160	20220916	-37.12	5420	20230103	6.27	8400	-31.43	20230307	5420	6.27	20230103	9180	-37.25	20220915	5420	6.27	20230103	3.60	N	004250	500	183 억		442133	N	N	46	N	00	N
72	20230915	100147	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5760	150	2	2.67	265017910	46360	78.68	5640	5770	5640	7290	3930	5610	5716.52	1.20	0	15502	5676	5642	5616	5582	5556	5660	5600	184	1680	500	4030	10	1	36720000	2115	8.60	0.70	12	0.13	670.00	8223.00	9160	20220916	-37.12	5420	20230103	6.27	8400	-31.43	20230307	5420	6.27	20230103	9180	-37.25	20220915	5420	6.27	20230103	3.60	N	004250	500	183 억		442133	N	N	46	N	00	N
73	20230915	090147	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5660	50	2	0.89	19617910	3476	5.90	5640	5680	5640	7290	3930	5610	5643.82	1.20	0	1148	5676	5642	5616	5582	5556	5660	5600	184	1680	500	4030	10	1	36720000	2078	8.45	0.69	12	0.01	670.00	8223.00	9160	20220916	-38.21	5420	20230103	4.43	8400	-32.62	20230307	5420	4.43	20230103	9180	-38.34	20220915	5420	4.43	20230103	3.60	N	004250	500	183 억		442133	N	N	46	N	00	N
74	20230914	160147	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5610	10	2	0.18	323737960	57698	57.52	5600	5650	5590	7280	3920	5600	5610.93	1.19	0	4844	5760	5680	5640	5560	5520	5660	5540	184	1680	500	4030	10	1	36720000	2060	8.37	0.68	12	0.16	670.00	8223.00	9180	20220915	-38.89	5420	20230103	3.51	8400	-33.21	20230307	5420	3.51	20230103	9180	-38.89	20220915	5420	3.51	20230103	3.60	N	004250	500	183 억		436301	N	N	46	N	00	N
75	20230914	150144	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5630	30	2	0.54	297726240	53068	52.91	5600	5650	5590	7280	3920	5600	5610.30	1.19	0	5503	5760	5680	5640	5560	5520	5660	5540	184	1680	500	4030	10	1	36720000	2067	8.40	0.68	12	0.14	670.00	8223.00	9180	20220915	-38.67	5420	20230103	3.87	8400	-32.98	20230307	5420	3.87	20230103	9180	-38.67	20220915	5420	3.87	20230103	3.60	N	004250	500	183 억		436301	N	N	5	N	00	N
76	20230914	140142	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5620	20	2	0.36	255888820	45626	45.49	5600	5650	5590	7280	3920	5600	5608.42	1.19	0	5381	5760	5680	5640	5560	5520	5660	5540	184	1680	500	4030	10	1	36720000	2064	8.39	0.68	12	0.12	670.00	8223.00	9180	20220915	-38.78	5420	20230103	3.69	8400	-33.10	20230307	5420	3.69	20230103	9180	-38.78	20220915	5420	3.69	20230103	3.60	N	004250	500	183 억		436301	N	N	5	N	00	N
77	20230914	130142	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5640	40	2	0.71	208049610	37102	36.99	5600	5650	5590	7280	3920	5600	5607.52	1.19	0	3917	5760	5680	5640	5560	5520	5660	5540	184	1680	500	4030	10	1	36720000	2071	8.42	0.69	12	0.10	670.00	8223.00	9180	20220915	-38.56	5420	20230103	4.06	8400	-32.86	20230307	5420	4.06	20230103	9180	-38.56	20220915	5420	4.06	20230103	3.60	N	004250	500	183 억		436301	N	N	5	N	00	N
78	20230914	120146	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5620	20	2	0.36	188158140	33568	33.47	5600	5650	5590	7280	3920	5600	5605.30	1.19	0	4057	5760	5680	5640	5560	5520	5660	5540	184	1680	500	4030	10	1	36720000	2064	8.39	0.68	12	0.09	670.00	8223.00	9180	20220915	-38.78	5420	20230103	3.69	8400	-33.10	20230307	5420	3.69	20230103	9180	-38.78	20220915	5420	3.69	20230103	3.60	N	004250	500	183 억		436301	N	N	5	N	00	N
79	20230914	110144	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5620	20	2	0.36	171791840	30652	30.56	5600	5650	5590	7280	3920	5600	5604.60	1.19	0	4153	5760	5680	5640	5560	5520	5660	5540	184	1680	500	4030	10	1	36720000	2064	8.39	0.68	12	0.08	670.00	8223.00	9180	20220915	-38.78	5420	20230103	3.69	8400	-33.10	20230307	5420	3.69	20230103	9180	-38.78	20220915	5420	3.69	20230103	3.60	N	004250	500	183 억		436301	N	N	5	N	00	N
80	20230914	100141	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5640	40	2	0.71	70574990	12575	12.54	5600	5650	5590	7280	3920	5600	5612.42	1.19	0	244	5760	5680	5640	5560	5520	5660	5540	184	1680	500	4030	10	1	36720000	2071	8.42	0.69	12	0.03	670.00	8223.00	9180	20220915	-38.56	5420	20230103	4.06	8400	-32.86	20230307	5420	4.06	20230103	9180	-38.56	20220915	5420	4.06	20230103	3.60	N	004250	500	183 억		436301	N	N	5	N	00	N
81	20230914	090143	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5650	50	2	0.89	13563450	2422	2.41	5600	5650	5600	7280	3920	5600	5600.11	1.19	0	416	5760	5680	5640	5560	5520	5660	5540	184	1680	500	4030	10	1	36720000	2075	8.43	0.69	12	0.01	670.00	8223.00	9180	20220915	-38.45	5420	20230103	4.24	8400	-32.74	20230307	5420	4.24	20230103	9180	-38.45	20220915	5420	4.24	20230103	3.60	N	004250	500	183 억		436301	N	N	5	N	00	N
82	20230913	160145	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5600	-120	5	-2.10	562800970	99623	127.00	5700	5720	5600	7430	4010	5720	5649.52	1.20	0	-3839	5906	5812	5756	5662	5606	5785	5635	184	1710	500	4110	10	1	36720000	2056	8.36	0.68	12	0.27	670.00	8223.00	9180	20220915	-39.00	5420	20230103	3.32	8400	-33.33	20230307	5420	3.32	20230103	9180	-39.00	20220915	5420	3.32	20230103	3.61	N	004250	500	183 억		439880	N	N	5	N	00	N
83	20230913	150142	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5630	-90	5	-1.57	529082140	93612	119.34	5700	5720	5600	7430	4010	5720	5651.86	1.20	0	-3092	5906	5812	5756	5662	5606	5785	5635	184	1710	500	4110	10	1	36720000	2067	8.40	0.68	12	0.25	670.00	8223.00	9180	20220915	-38.67	5420	20230103	3.87	8400	-32.98	20230307	5420	3.87	20230103	9180	-38.67	20220915	5420	3.87	20230103	3.61	N	004250	500	183 억		439880	N	N	39	N	00	N
84	20230913	140145	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5640	-80	5	-1.40	387125270	68330	87.11	5700	5720	5630	7430	4010	5720	5665.52	1.20	0	-2743	5906	5812	5756	5662	5606	5785	5635	184	1710	500	4110	10	1	36720000	2071	8.42	0.69	12	0.19	670.00	8223.00	9180	20220915	-38.56	5420	20230103	4.06	8400	-32.86	20230307	5420	4.06	20230103	9180	-38.56	20220915	5420	4.06	20230103	3.61	N	004250	500	183 억		439880	N	N	39	N	00	N
85	20230913	130141	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5660	-60	5	-1.05	335189130	59129	75.38	5700	5720	5640	7430	4010	5720	5668.78	1.20	0	-2088	5906	5812	5756	5662	5606	5785	5635	184	1710	500	4110	10	1	36720000	2078	8.45	0.69	12	0.16	670.00	8223.00	9180	20220915	-38.34	5420	20230103	4.43	8400	-32.62	20230307	5420	4.43	20230103	9180	-38.34	20220915	5420	4.43	20230103	3.61	N	004250	500	183 억		439880	N	N	39	N	00	N
86	20230913	120145	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5650	-70	5	-1.22	312176350	55059	70.19	5700	5720	5640	7430	4010	5720	5669.85	1.20	0	-1659	5906	5812	5756	5662	5606	5785	5635	184	1710	500	4110	10	1	36720000	2075	8.43	0.69	12	0.15	670.00	8223.00	9180	20220915	-38.45	5420	20230103	4.24	8400	-32.74	20230307	5420	4.24	20230103	9180	-38.45	20220915	5420	4.24	20230103	3.61	N	004250	500	183 억		439880	N	N	39	N	00	N
87	20230913	110143	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5650	-70	5	-1.22	268888060	47401	60.43	5700	5720	5650	7430	4010	5720	5672.62	1.20	0	-300	5906	5812	5756	5662	5606	5785	5635	184	1710	500	4110	10	1	36720000	2075	8.43	0.69	12	0.13	670.00	8223.00	9180	20220915	-38.45	5420	20230103	4.24	8400	-32.74	20230307	5420	4.24	20230103	9180	-38.45	20220915	5420	4.24	20230103	3.61	N	004250	500	183 억		439880	N	N	39	N	00	N
88	20230913	100143	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5690	-30	5	-0.52	194750740	34317	43.75	5700	5720	5650	7430	4010	5720	5675.05	1.20	0	2225	5906	5812	5756	5662	5606	5785	5635	184	1710	500	4110	10	1	36720000	2089	8.49	0.69	12	0.09	670.00	8223.00	9180	20220915	-38.02	5420	20230103	4.98	8400	-32.26	20230307	5420	4.98	20230103	9180	-38.02	20220915	5420	4.98	20230103	3.61	N	004250	500	183 억		439880	N	N	39	N	00	N
89	20230913	090142	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5670	-50	5	-0.87	67217220	11806	15.05	5700	5720	5650	7430	4010	5720	5693.48	1.20	0	-675	5906	5812	5756	5662	5606	5785	5635	184	1710	500	4110	10	1	36720000	2082	8.46	0.69	12	0.03	670.00	8223.00	9180	20220915	-38.24	5420	20230103	4.61	8400	-32.50	20230307	5420	4.61	20230103	9180	-38.24	20220915	5420	4.61	20230103	3.61	N	004250	500	183 억		439880	N	N	39	N	00	N
90	20230912	160142	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5720	-80	5	-1.38	448070400	77960	100.81	5790	5850	5700	7540	4060	5800	5747.59	1.25	0	-20817	5933	5866	5783	5716	5633	5900	5750	184	1740	500	4170	10	1	36720000	2100	8.54	0.70	12	0.21	670.00	8223.00	9180	20220915	-37.69	5420	20230103	5.54	8400	-31.90	20230307	5420	5.54	20230103	9180	-37.69	20220915	5420	5.54	20230103	3.63	N	004250	500	183 억		460721	N	N	0	N	00	N
91	20230912	150143	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5730	-70	5	-1.21	405178280	70469	91.12	5790	5850	5700	7540	4060	5800	5749.74	1.25	0	-19487	5933	5866	5783	5716	5633	5900	5750	184	1740	500	4170	10	1	36720000	2104	8.55	0.70	12	0.19	670.00	8223.00	9180	20220915	-37.58	5420	20230103	5.72	8400	-31.79	20230307	5420	5.72	20230103	9180	-37.58	20220915	5420	5.72	20230103	3.63	N	004250	500	183 억		460721	N	N	0	N	00	N
92	20230912	140143	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5730	-70	5	-1.21	368051920	63989	82.74	5790	5850	5700	7540	4060	5800	5751.80	1.25	0	-17295	5933	5866	5783	5716	5633	5900	5750	184	1740	500	4170	10	1	36720000	2104	8.55	0.70	12	0.17	670.00	8223.00	9180	20220915	-37.58	5420	20230103	5.72	8400	-31.79	20230307	5420	5.72	20230103	9180	-37.58	20220915	5420	5.72	20230103	3.63	N	004250	500	183 억		460721	N	N	0	N	00	N
93	20230912	130143	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5720	-80	5	-1.38	319092460	55447	71.70	5790	5850	5700	7540	4060	5800	5754.91	1.25	0	-12769	5933	5866	5783	5716	5633	5900	5750	184	1740	500	4170	10	1	36720000	2100	8.54	0.70	12	0.15	670.00	8223.00	9180	20220915	-37.69	5420	20230103	5.54	8400	-31.90	20230307	5420	5.54	20230103	9180	-37.69	20220915	5420	5.54	20230103	3.63	N	004250	500	183 억		460721	N	N	0	N	00	N
94	20230912	120140	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5730	-70	5	-1.21	225956190	39164	50.64	5790	5850	5730	7540	4060	5800	5769.49	1.25	0	-7533	5933	5866	5783	5716	5633	5900	5750	184	1740	500	4170	10	1	36720000	2104	8.55	0.70	12	0.11	670.00	8223.00	9180	20220915	-37.58	5420	20230103	5.72	8400	-31.79	20230307	5420	5.72	20230103	9180	-37.58	20220915	5420	5.72	20230103	3.63	N	004250	500	183 억		460721	N	N	0	N	00	N
95	20230912	110142	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5750	-50	5	-0.86	135752070	23467	30.34	5790	5850	5740	7540	4060	5800	5784.81	1.25	0	-2421	5933	5866	5783	5716	5633	5900	5750	184	1740	500	4170	10	1	36720000	2111	8.58	0.70	12	0.06	670.00	8223.00	9180	20220915	-37.36	5420	20230103	6.09	8400	-31.55	20230307	5420	6.09	20230103	9180	-37.36	20220915	5420	6.09	20230103	3.63	N	004250	500	183 억		460721	N	N	0	N	00	N
96	20230912	100142	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5780	-20	5	-0.34	112860680	19488	25.20	5790	5850	5750	7540	4060	5800	5791.29	1.25	0	-783	5933	5866	5783	5716	5633	5900	5750	184	1740	500	4170	10	1	36720000	2122	8.63	0.70	12	0.05	670.00	8223.00	9180	20220915	-37.04	5420	20230103	6.64	8400	-31.19	20230307	5420	6.64	20230103	9180	-37.04	20220915	5420	6.64	20230103	3.63	N	004250	500	183 억		460721	N	N	0	N	00	N
97	20230912	090144	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5850	50	2	0.86	4569230	789	1.02	5790	5850	5790	7540	4060	5800	5791.17	1.25	0	-31	5933	5866	5783	5716	5633	5900	5750	184	1740	500	4170	10	1	36720000	2148	8.73	0.71	12	0.00	670.00	8223.00	9180	20220915	-36.27	5420	20230103	7.93	8400	-30.36	20230307	5420	7.93	20230103	9180	-36.27	20220915	5420	7.93	20230103	3.63	N	004250	500	183 억		460721	N	N	0	N	00	N
98	20230911	160140	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5800	50	2	0.87	444049680	77079	109.01	5750	5850	5700	7470	4030	5750	5760.85	1.23	0	10559	5823	5786	5743	5706	5663	5805	5725	184	1720	500	4140	10	1	36720000	2130	8.66	0.71	12	0.21	670.00	8223.00	9180	20220915	-36.82	5420	20230103	7.01	8400	-30.95	20230307	5420	7.01	20230103	9180	-36.82	20220915	5420	7.01	20230103	3.63	N	004250	500	183 억		449994	N	N	0	N	00	N
99	20230911	150142	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5810	60	2	1.04	412689620	71679	101.37	5750	5850	5700	7470	4030	5750	5757.47	1.23	0	10469	5823	5786	5743	5706	5663	5805	5725	184	1720	500	4140	10	1	36720000	2133	8.67	0.71	12	0.20	670.00	8223.00	9180	20220915	-36.71	5420	20230103	7.20	8400	-30.83	20230307	5420	7.20	20230103	9180	-36.71	20220915	5420	7.20	20230103	3.63	N	004250	500	183 억		449994	N	N	0	N	00	N
100	20230911	140142	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5840	90	2	1.57	383801470	66718	94.36	5750	5850	5700	7470	4030	5750	5752.59	1.23	0	10271	5823	5786	5743	5706	5663	5805	5725	184	1720	500	4140	10	1	36720000	2144	8.72	0.71	12	0.18	670.00	8223.00	9180	20220915	-36.38	5420	20230103	7.75	8400	-30.48	20230307	5420	7.75	20230103	9180	-36.38	20220915	5420	7.75	20230103	3.63	N	004250	500	183 억		449994	N	N	0	N	00	N
101	20230911	130142	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5760	10	2	0.17	277885560	48462	68.54	5750	5780	5700	7470	4030	5750	5734.09	1.23	0	10376	5823	5786	5743	5706	5663	5805	5725	184	1720	500	4140	10	1	36720000	2115	8.60	0.70	12	0.13	670.00	8223.00	9180	20220915	-37.25	5420	20230103	6.27	8400	-31.43	20230307	5420	6.27	20230103	9180	-37.25	20220915	5420	6.27	20230103	3.63	N	004250	500	183 억		449994	N	N	0	N	00	N
102	20230911	120143	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5740	-10	5	-0.17	214101440	37365	52.84	5750	5780	5700	7470	4030	5750	5730.00	1.23	0	2711	5823	5786	5743	5706	5663	5805	5725	184	1720	500	4140	10	1	36720000	2108	8.57	0.70	12	0.10	670.00	8223.00	9180	20220915	-37.47	5420	20230103	5.90	8400	-31.67	20230307	5420	5.90	20230103	9180	-37.47	20220915	5420	5.90	20230103	3.63	N	004250	500	183 억		449994	N	N	0	N	00	N
103	20230911	110142	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5730	-20	5	-0.35	167045210	29156	41.23	5750	5780	5700	7470	4030	5750	5729.36	1.23	0	443	5823	5786	5743	5706	5663	5805	5725	184	1720	500	4140	10	1	36720000	2104	8.55	0.70	12	0.08	670.00	8223.00	9180	20220915	-37.58	5420	20230103	5.72	8400	-31.79	20230307	5420	5.72	20230103	9180	-37.58	20220915	5420	5.72	20230103	3.63	N	004250	500	183 억		449994	N	N	0	N	00	N
104	20230911	100140	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5720	-30	5	-0.52	110254830	19256	27.23	5750	5780	5700	7470	4030	5750	5725.74	1.23	0	-196	5823	5786	5743	5706	5663	5805	5725	184	1720	500	4140	10	1	36720000	2100	8.54	0.70	12	0.05	670.00	8223.00	9180	20220915	-37.69	5420	20230103	5.54	8400	-31.90	20230307	5420	5.54	20230103	9180	-37.69	20220915	5420	5.54	20230103	3.63	N	004250	500	183 억		449994	N	N	0	N	00	N
105	20230911	090140	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5750	0	3	0.00	24555500	4271	6.04	5750	5750	5730	7470	4030	5750	5749.36	1.23	0	224	5823	5786	5743	5706	5663	5805	5725	184	1720	500	4140	10	1	36720000	2111	8.58	0.70	12	0.01	670.00	8223.00	9180	20220915	-37.36	5420	20230103	6.09	8400	-31.55	20230307	5420	6.09	20230103	9180	-37.36	20220915	5420	6.09	20230103	3.63	N	004250	500	183 억		449994	N	N	0	N	00	N
106	20230908	160142	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5750	30	2	0.52	402455070	70344	70.00	5720	5780	5700	7430	4010	5720	5721.05	1.27	0	-16836	5933	5826	5763	5656	5593	5795	5625	184	1710	500	4110	10	1	36720000	2111	8.58	0.70	12	0.19	670.00	8223.00	9260	20220907	-37.90	5420	20230103	6.09	8400	-31.55	20230307	5420	6.09	20230103	9180	-37.36	20220915	5420	6.09	20230103	3.66	N	004250	500	183 억		466846	N	N	0	N	00	N
107	20230908	150142	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5710	-10	5	-0.17	320576670	56054	55.78	5720	5780	5700	7430	4010	5720	5719.07	1.27	0	-12723	5933	5826	5763	5656	5593	5795	5625	184	1710	500	4110	10	1	36720000	2097	8.52	0.69	12	0.15	670.00	8223.00	9260	20220907	-38.34	5420	20230103	5.35	8400	-32.02	20230307	5420	5.35	20230103	9180	-37.80	20220915	5420	5.35	20230103	3.66	N	004250	500	183 억		466846	N	N	0	N	00	N
108	20230908	140142	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5730	10	2	0.17	256489530	44833	44.61	5720	5780	5700	7430	4010	5720	5721.00	1.27	0	-10614	5933	5826	5763	5656	5593	5795	5625	184	1710	500	4110	10	1	36720000	2104	8.55	0.70	12	0.12	670.00	8223.00	9260	20220907	-38.12	5420	20230103	5.72	8400	-31.79	20230307	5420	5.72	20230103	9180	-37.58	20220915	5420	5.72	20230103	3.66	N	004250	500	183 억		466846	N	N	0	N	00	N
109	20230908	130142	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5720	0	3	0.00	204549310	35746	35.57	5720	5780	5700	7430	4010	5720	5722.30	1.27	0	-9413	5933	5826	5763	5656	5593	5795	5625	184	1710	500	4110	10	1	36720000	2100	8.54	0.70	12	0.10	670.00	8223.00	9260	20220907	-38.23	5420	20230103	5.54	8400	-31.90	20230307	5420	5.54	20230103	9180	-37.69	20220915	5420	5.54	20230103	3.66	N	004250	500	183 억		466846	N	N	0	N	00	N
110	20230908	120145	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5710	-10	5	-0.17	177875720	31077	30.92	5720	5780	5700	7430	4010	5720	5723.71	1.27	0	-8482	5933	5826	5763	5656	5593	5795	5625	184	1710	500	4110	10	1	36720000	2097	8.52	0.69	12	0.08	670.00	8223.00	9260	20220907	-38.34	5420	20230103	5.35	8400	-32.02	20230307	5420	5.35	20230103	9180	-37.80	20220915	5420	5.35	20230103	3.66	N	004250	500	183 억		466846	N	N	0	N	00	N
111	20230908	110143	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5720	0	3	0.00	140354160	24511	24.39	5720	5780	5700	7430	4010	5720	5726.17	1.27	0	-7715	5933	5826	5763	5656	5593	5795	5625	184	1710	500	4110	10	1	36720000	2100	8.54	0.70	12	0.07	670.00	8223.00	9260	20220907	-38.23	5420	20230103	5.54	8400	-31.90	20230307	5420	5.54	20230103	9180	-37.69	20220915	5420	5.54	20230103	3.66	N	004250	500	183 억		466846	N	N	0	N	00	N
112	20230908	100142	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5710	-10	5	-0.17	113408890	19795	19.70	5720	5780	5700	7430	4010	5720	5729.17	1.27	0	-7183	5933	5826	5763	5656	5593	5795	5625	184	1710	500	4110	10	1	36720000	2097	8.52	0.69	12	0.05	670.00	8223.00	9260	20220907	-38.34	5420	20230103	5.35	8400	-32.02	20230307	5420	5.35	20230103	9180	-37.80	20220915	5420	5.35	20230103	3.66	N	004250	500	183 억		466846	N	N	0	N	00	N
113	20230908	090144	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5720	0	3	0.00	7773480	1359	1.35	5720	5720	5720	7430	4010	5720	5720.00	1.27	0	0	5933	5826	5763	5656	5593	5795	5625	184	1710	500	4110	10	1	36720000	2100	8.54	0.70	12	0.00	670.00	8223.00	9260	20220907	-38.23	5420	20230103	5.54	8400	-31.90	20230307	5420	5.54	20230103	9180	-37.69	20220915	5420	5.54	20230103	3.66	N	004250	500	183 억		466846	N	N	0	N	00	N
114	20230907	160142	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5720	-150	5	-2.56	568832280	98916	202.61	5810	5870	5700	7630	4110	5870	5750.72	1.35	0	-28160	5943	5906	5863	5826	5783	5925	5845	184	1760	500	4220	10	1	36720000	2100	8.54	0.70	12	0.27	670.00	8223.00	9260	20220907	-38.23	5420	20230103	5.54	8400	-31.90	20230307	5420	5.54	20230103	9260	-38.23	20220907	5420	5.54	20230103	3.67	N	004250	500	183 억		495031	N	N	0	N	00	N
115	20230907	150141	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5710	-160	5	-2.73	538151880	93548	191.62	5810	5870	5700	7630	4110	5870	5752.68	1.35	0	-27683	5943	5906	5863	5826	5783	5925	5845	184	1760	500	4220	10	1	36720000	2097	8.52	0.69	12	0.25	670.00	8223.00	9260	20220907	-38.34	5420	20230103	5.35	8400	-32.02	20230307	5420	5.35	20230103	9260	-38.34	20220907	5420	5.35	20230103	3.67	N	004250	500	183 억		495031	N	N	0	N	00	N
116	20230907	140141	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5710	-160	5	-2.73	471238460	81839	167.63	5810	5870	5700	7630	4110	5870	5758.12	1.35	0	-25300	5943	5906	5863	5826	5783	5925	5845	184	1760	500	4220	10	1	36720000	2097	8.52	0.69	12	0.22	670.00	8223.00	9260	20220907	-38.34	5420	20230103	5.35	8400	-32.02	20230307	5420	5.35	20230103	9260	-38.34	20220907	5420	5.35	20230103	3.67	N	004250	500	183 억		495031	N	N	0	N	00	N
117	20230907	130143	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5750	-120	5	-2.04	409356500	71037	145.51	5810	5870	5700	7630	4110	5870	5762.58	1.35	0	-22909	5943	5906	5863	5826	5783	5925	5845	184	1760	500	4220	10	1	36720000	2111	8.58	0.70	12	0.19	670.00	8223.00	9260	20220907	-37.90	5420	20230103	6.09	8400	-31.55	20230307	5420	6.09	20230103	9260	-37.90	20220907	5420	6.09	20230103	3.67	N	004250	500	183 억		495031	N	N	0	N	00	N
118	20230907	120143	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5740	-130	5	-2.21	373217670	64730	132.59	5810	5870	5700	7630	4110	5870	5765.76	1.35	0	-20906	5943	5906	5863	5826	5783	5925	5845	184	1760	500	4220	10	1	36720000	2108	8.57	0.70	12	0.18	670.00	8223.00	9260	20220907	-38.01	5420	20230103	5.90	8400	-31.67	20230307	5420	5.90	20230103	9260	-38.01	20220907	5420	5.90	20230103	3.67	N	004250	500	183 억		495031	N	N	0	N	00	N
119	20230907	110142	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5770	-100	5	-1.70	248072130	42870	87.81	5810	5870	5740	7630	4110	5870	5786.61	1.35	0	-19741	5943	5906	5863	5826	5783	5925	5845	184	1760	500	4220	10	1	36720000	2119	8.61	0.70	12	0.12	670.00	8223.00	9260	20220907	-37.69	5420	20230103	6.46	8400	-31.31	20230307	5420	6.46	20230103	9260	-37.69	20220907	5420	6.46	20230103	3.67	N	004250	500	183 억		495031	N	N	0	N	00	N
120	20230907	100141	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5770	-100	5	-1.70	138568680	23866	48.89	5810	5870	5770	7630	4110	5870	5806.11	1.35	0	-13543	5943	5906	5863	5826	5783	5925	5845	184	1760	500	4220	10	1	36720000	2119	8.61	0.70	12	0.06	670.00	8223.00	9260	20220907	-37.69	5420	20230103	6.46	8400	-31.31	20230307	5420	6.46	20230103	9260	-37.69	20220907	5420	6.46	20230103	3.67	N	004250	500	183 억		495031	N	N	0	N	00	N
121	20230907	090142	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5840	-30	5	-0.51	15809140	2721	5.57	5810	5870	5810	7630	4110	5870	5810.05	1.35	0	-356	5943	5906	5863	5826	5783	5925	5845	184	1760	500	4220	10	1	36720000	2144	8.72	0.71	12	0.01	670.00	8223.00	9260	20220907	-36.93	5420	20230103	7.75	8400	-30.48	20230307	5420	7.75	20230103	9260	-36.93	20220907	5420	7.75	20230103	3.67	N	004250	500	183 억		495031	N	N	0	N	00	N
122	20230906	160141	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5870	0	3	0.00	284007790	48431	58.61	5820	5900	5820	7630	4110	5870	5864.17	1.31	0	14450	5976	5922	5896	5842	5816	5910	5830	184	1760	500	4220	10	1	36720000	2155	8.76	0.71	12	0.13	670.00	8223.00	9260	20220907	-36.61	5420	20230103	8.30	8400	-30.12	20230307	5420	8.30	20230103	9260	-36.61	20220907	5420	8.30	20230103	3.66	N	004250	500	183 억		480638	N	N	1	N	00	N
123	20230906	150140	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5880	10	2	0.17	270146660	46064	55.75	5820	5900	5820	7630	4110	5870	5864.59	1.31	0	14257	5976	5922	5896	5842	5816	5910	5830	184	1760	500	4220	10	1	36720000	2159	8.78	0.72	12	0.13	670.00	8223.00	9260	20220907	-36.50	5420	20230103	8.49	8400	-30.00	20230307	5420	8.49	20230103	9260	-36.50	20220907	5420	8.49	20230103	3.66	N	004250	500	183 억		480638	N	N	1	N	00	N
124	20230906	140141	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5870	0	3	0.00	243509320	41527	50.25	5820	5900	5820	7630	4110	5870	5863.88	1.31	0	14858	5976	5922	5896	5842	5816	5910	5830	184	1760	500	4220	10	1	36720000	2155	8.76	0.71	12	0.11	670.00	8223.00	9260	20220907	-36.61	5420	20230103	8.30	8400	-30.12	20230307	5420	8.30	20230103	9260	-36.61	20220907	5420	8.30	20230103	3.66	N	004250	500	183 억		480638	N	N	1	N	00	N
125	20230906	130143	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5880	10	2	0.17	216852900	36994	44.77	5820	5900	5820	7630	4110	5870	5861.84	1.31	0	14260	5976	5922	5896	5842	5816	5910	5830	184	1760	500	4220	10	1	36720000	2159	8.78	0.72	12	0.10	670.00	8223.00	9260	20220907	-36.50	5420	20230103	8.49	8400	-30.00	20230307	5420	8.49	20230103	9260	-36.50	20220907	5420	8.49	20230103	3.66	N	004250	500	183 억		480638	N	N	1	N	00	N
126	20230906	120143	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5870	0	3	0.00	189013030	32252	39.03	5820	5900	5820	7630	4110	5870	5860.51	1.31	0	11356	5976	5922	5896	5842	5816	5910	5830	184	1760	500	4220	10	1	36720000	2155	8.76	0.71	12	0.09	670.00	8223.00	9260	20220907	-36.61	5420	20230103	8.30	8400	-30.12	20230307	5420	8.30	20230103	9260	-36.61	20220907	5420	8.30	20230103	3.66	N	004250	500	183 억		480638	N	N	1	N	00	N
127	20230906	110141	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5860	-10	5	-0.17	135215130	23084	27.94	5820	5900	5820	7630	4110	5870	5857.53	1.31	0	4947	5976	5922	5896	5842	5816	5910	5830	184	1760	500	4220	10	1	36720000	2152	8.75	0.71	12	0.06	670.00	8223.00	9260	20220907	-36.72	5420	20230103	8.12	8400	-30.24	20230307	5420	8.12	20230103	9260	-36.72	20220907	5420	8.12	20230103	3.66	N	004250	500	183 억		480638	N	N	1	N	00	N
128	20230906	100140	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5840	-30	5	-0.51	78184550	13354	16.16	5820	5900	5820	7630	4110	5870	5854.77	1.31	0	3303	5976	5922	5896	5842	5816	5910	5830	184	1760	500	4220	10	1	36720000	2144	8.72	0.71	12	0.04	670.00	8223.00	9260	20220907	-36.93	5420	20230103	7.75	8400	-30.48	20230307	5420	7.75	20230103	9260	-36.93	20220907	5420	7.75	20230103	3.66	N	004250	500	183 억		480638	N	N	1	N	00	N
129	20230906	090141	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5850	-20	5	-0.34	19722920	3388	4.10	5820	5870	5820	7630	4110	5870	5821.40	1.31	0	-687	5976	5922	5896	5842	5816	5910	5830	184	1760	500	4220	10	1	36720000	2148	8.73	0.71	12	0.01	670.00	8223.00	9260	20220907	-36.83	5420	20230103	7.93	8400	-30.36	20230307	5420	7.93	20230103	9260	-36.83	20220907	5420	7.93	20230103	3.66	N	004250	500	183 억		480638	N	N	1	N	00	N
130	20230905	160140	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5870	-60	5	-1.01	484291000	82237	140.18	5950	5950	5870	7700	4160	5930	5889.01	1.32	0	-5151	5996	5962	5926	5892	5856	5965	5895	184	1770	500	4260	10	1	36720000	2155	8.76	0.71	12	0.22	670.00	8223.00	9640	20220902	-39.11	5420	20230103	8.30	8400	-30.12	20230307	5420	8.30	20230103	9260	-36.61	20220907	5420	8.30	20230103	3.67	N	004250	500	183 억		486316	N	N	1	N	00	N
131	20230905	150142	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5890	-40	5	-0.67	417671260	70895	120.84	5950	5950	5870	7700	4160	5930	5891.41	1.32	0	-6955	5996	5962	5926	5892	5856	5965	5895	184	1770	500	4260	10	1	36720000	2163	8.79	0.72	12	0.19	670.00	8223.00	9640	20220902	-38.90	5420	20230103	8.67	8400	-29.88	20230307	5420	8.67	20230103	9260	-36.39	20220907	5420	8.67	20230103	3.67	N	004250	500	183 억		486316	N	N	39	N	00	N
132	20230905	140142	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5890	-40	5	-0.67	318353840	53995	92.04	5950	5950	5870	7700	4160	5930	5895.99	1.32	0	-4752	5996	5962	5926	5892	5856	5965	5895	184	1770	500	4260	10	1	36720000	2163	8.79	0.72	12	0.15	670.00	8223.00	9640	20220902	-38.90	5420	20230103	8.67	8400	-29.88	20230307	5420	8.67	20230103	9260	-36.39	20220907	5420	8.67	20230103	3.67	N	004250	500	183 억		486316	N	N	39	N	00	N
133	20230905	130137	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5910	-20	5	-0.34	279148090	47327	80.67	5950	5950	5870	7700	4160	5930	5898.28	1.32	0	-4847	5996	5962	5926	5892	5856	5965	5895	184	1770	500	4260	10	1	36720000	2170	8.82	0.72	12	0.13	670.00	8223.00	9640	20220902	-38.69	5420	20230103	9.04	8400	-29.64	20230307	5420	9.04	20230103	9260	-36.18	20220907	5420	9.04	20230103	3.67	N	004250	500	183 억		486316	N	N	39	N	00	N
134	20230905	120142	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5900	-30	5	-0.51	179913590	30485	51.96	5950	5950	5880	7700	4160	5930	5901.71	1.32	0	-5107	5996	5962	5926	5892	5856	5965	5895	184	1770	500	4260	10	1	36720000	2166	8.81	0.72	12	0.08	670.00	8223.00	9640	20220902	-38.80	5420	20230103	8.86	8400	-29.76	20230307	5420	8.86	20230103	9260	-36.29	20220907	5420	8.86	20230103	3.67	N	004250	500	183 억		486316	N	N	39	N	00	N
135	20230905	110141	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5910	-20	5	-0.34	135004330	22858	38.96	5950	5950	5880	7700	4160	5930	5906.22	1.32	0	-3390	5996	5962	5926	5892	5856	5965	5895	184	1770	500	4260	10	1	36720000	2170	8.82	0.72	12	0.06	670.00	8223.00	9640	20220902	-38.69	5420	20230103	9.04	8400	-29.64	20230307	5420	9.04	20230103	9260	-36.18	20220907	5420	9.04	20230103	3.67	N	004250	500	183 억		486316	N	N	39	N	00	N
136	20230905	100140	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5880	-50	5	-0.84	91548630	15490	26.40	5950	5950	5880	7700	4160	5930	5910.18	1.32	0	-3199	5996	5962	5926	5892	5856	5965	5895	184	1770	500	4260	10	1	36720000	2159	8.78	0.72	12	0.04	670.00	8223.00	9640	20220902	-39.00	5420	20230103	8.49	8400	-30.00	20230307	5420	8.49	20230103	9260	-36.50	20220907	5420	8.49	20230103	3.67	N	004250	500	183 억		486316	N	N	39	N	00	N
137	20230905	090139	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5940	10	2	0.17	8352960	1404	2.39	5950	5950	5940	7700	4160	5930	5949.40	1.32	0	-636	5996	5962	5926	5892	5856	5965	5895	184	1770	500	4260	10	1	36720000	2181	8.87	0.72	12	0.00	670.00	8223.00	9640	20220902	-38.38	5420	20230103	9.59	8400	-29.29	20230307	5420	9.59	20230103	9260	-35.85	20220907	5420	9.59	20230103	3.67	N	004250	500	183 억		486316	N	N	39	N	00	N
138	20230904	160139	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5930	0	3	0.00	344933630	58348	51.76	5930	5960	5890	7700	4160	5930	5911.60	1.34	0	-5906	6023	5976	5913	5866	5803	6000	5890	184	1770	500	4260	10	1	36720000	2177	8.85	0.72	12	0.16	670.00	8223.00	9860	20220901	-39.86	5420	20230103	9.41	8400	-29.40	20230307	5420	9.41	20230103	9260	-35.96	20220907	5420	9.41	20230103	3.66	N	004250	500	183 억		492053	N	N	39	N	00	N
139	20230904	150137	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5920	-10	5	-0.17	328687530	55604	49.33	5930	5960	5890	7700	4160	5930	5911.22	1.34	0	-5824	6023	5976	5913	5866	5803	6000	5890	184	1770	500	4260	10	1	36720000	2174	8.84	0.72	12	0.15	670.00	8223.00	9860	20220901	-39.96	5420	20230103	9.23	8400	-29.52	20230307	5420	9.23	20230103	9260	-36.07	20220907	5420	9.23	20230103	3.66	N	004250	500	183 억		492053	N	N	0	N	00	N
140	20230904	140138	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5910	-20	5	-0.34	293581550	49667	44.06	5930	5960	5890	7700	4160	5930	5911.00	1.34	0	-5458	6023	5976	5913	5866	5803	6000	5890	184	1770	500	4260	10	1	36720000	2170	8.82	0.72	12	0.14	670.00	8223.00	9860	20220901	-40.06	5420	20230103	9.04	8400	-29.64	20230307	5420	9.04	20230103	9260	-36.18	20220907	5420	9.04	20230103	3.66	N	004250	500	183 억		492053	N	N	0	N	00	N
141	20230904	130140	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5910	-20	5	-0.34	270365340	45732	40.57	5930	5960	5890	7700	4160	5930	5911.95	1.34	0	-5813	6023	5976	5913	5866	5803	6000	5890	184	1770	500	4260	10	1	36720000	2170	8.82	0.72	12	0.12	670.00	8223.00	9860	20220901	-40.06	5420	20230103	9.04	8400	-29.64	20230307	5420	9.04	20230103	9260	-36.18	20220907	5420	9.04	20230103	3.66	N	004250	500	183 억		492053	N	N	0	N	00	N
142	20230904	120137	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5920	-10	5	-0.17	243204960	41127	36.48	5930	5960	5890	7700	4160	5930	5913.51	1.34	0	-5538	6023	5976	5913	5866	5803	6000	5890	184	1770	500	4260	10	1	36720000	2174	8.84	0.72	12	0.11	670.00	8223.00	9860	20220901	-39.96	5420	20230103	9.23	8400	-29.52	20230307	5420	9.23	20230103	9260	-36.07	20220907	5420	9.23	20230103	3.66	N	004250	500	183 억		492053	N	N	0	N	00	N
143	20230904	110137	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5900	-30	5	-0.51	197350030	33357	29.59	5930	5960	5890	7700	4160	5930	5916.30	1.34	0	-5694	6023	5976	5913	5866	5803	6000	5890	184	1770	500	4260	10	1	36720000	2166	8.81	0.72	12	0.09	670.00	8223.00	9860	20220901	-40.16	5420	20230103	8.86	8400	-29.76	20230307	5420	8.86	20230103	9260	-36.29	20220907	5420	8.86	20230103	3.66	N	004250	500	183 억		492053	N	N	0	N	00	N
144	20230904	100135	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5910	-20	5	-0.34	143164460	24182	21.45	5930	5960	5890	7700	4160	5930	5920.29	1.34	0	-5335	6023	5976	5913	5866	5803	6000	5890	184	1770	500	4260	10	1	36720000	2170	8.82	0.72	12	0.07	670.00	8223.00	9860	20220901	-40.06	5420	20230103	9.04	8400	-29.64	20230307	5420	9.04	20230103	9260	-36.18	20220907	5420	9.04	20230103	3.66	N	004250	500	183 억		492053	N	N	0	N	00	N
145	20230904	090138	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5890	-40	5	-0.67	49599550	8400	7.45	5930	5930	5890	7700	4160	5930	5904.71	1.34	0	-7567	6023	5976	5913	5866	5803	6000	5890	184	1770	500	4260	10	1	36720000	2163	8.79	0.72	12	0.02	670.00	8223.00	9860	20220901	-40.26	5420	20230103	8.67	8400	-29.88	20230307	5420	8.67	20230103	9260	-36.39	20220907	5420	8.67	20230103	3.66	N	004250	500	183 억		492053	N	N	0	N	00	N
146	20230901	160137	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5930	50	2	0.85	664736740	112554	123.24	5880	5960	5850	7640	4120	5880	5905.94	1.33	0	1953	6060	5970	5910	5820	5760	5940	5790	184	1760	500	4230	10	1	36720000	2177	8.85	0.72	12	0.31	670.00	8223.00	10100	20220831	-41.29	5420	20230103	9.41	8400	-29.40	20230307	5420	9.41	20230103	9860	-39.86	20220901	5420	9.41	20230103	3.66	N	004250	500	183 억		489961	N	N	8	N	00	N
147	20230901	150139	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5930	50	2	0.85	641014290	108547	118.85	5880	5960	5850	7640	4120	5880	5905.42	1.33	0	1835	6060	5970	5910	5820	5760	5940	5790	184	1760	500	4230	10	1	36720000	2177	8.85	0.72	12	0.30	670.00	8223.00	10100	20220831	-41.29	5420	20230103	9.41	8400	-29.40	20230307	5420	9.41	20230103	9860	-39.86	20220901	5420	9.41	20230103	3.66	N	004250	500	183 억		489961	N	N	8	N	00	N
148	20230901	140138	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5920	40	2	0.68	556134770	94206	103.15	5880	5960	5850	7640	4120	5880	5903.40	1.33	0	3439	6060	5970	5910	5820	5760	5940	5790	184	1760	500	4230	10	1	36720000	2174	8.84	0.72	12	0.26	670.00	8223.00	10100	20220831	-41.39	5420	20230103	9.23	8400	-29.52	20230307	5420	9.23	20230103	9860	-39.96	20220901	5420	9.23	20230103	3.66	N	004250	500	183 억		489961	N	N	8	N	00	N
149	20230901	130138	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5910	30	2	0.51	351666490	59703	65.37	5880	5940	5850	7640	4120	5880	5890.27	1.33	0	6955	6060	5970	5910	5820	5760	5940	5790	184	1760	500	4230	10	1	36720000	2170	8.82	0.72	12	0.16	670.00	8223.00	10100	20220831	-41.49	5420	20230103	9.04	8400	-29.64	20230307	5420	9.04	20230103	9860	-40.06	20220901	5420	9.04	20230103	3.66	N	004250	500	183 억		489961	N	N	8	N	00	N
150	20230901	120138	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5910	30	2	0.51	318189570	54027	59.15	5880	5940	5850	7640	4120	5880	5889.46	1.33	0	6515	6060	5970	5910	5820	5760	5940	5790	184	1760	500	4230	10	1	36720000	2170	8.82	0.72	12	0.15	670.00	8223.00	10100	20220831	-41.49	5420	20230103	9.04	8400	-29.64	20230307	5420	9.04	20230103	9860	-40.06	20220901	5420	9.04	20230103	3.66	N	004250	500	183 억		489961	N	N	8	N	00	N
151	20230901	110137	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5900	20	2	0.34	195460270	33260	36.42	5880	5920	5850	7640	4120	5880	5876.73	1.33	0	-691	6060	5970	5910	5820	5760	5940	5790	184	1760	500	4230	10	1	36720000	2166	8.81	0.72	12	0.09	670.00	8223.00	10100	20220831	-41.58	5420	20230103	8.86	8400	-29.76	20230307	5420	8.86	20230103	9860	-40.16	20220901	5420	8.86	20230103	3.66	N	004250	500	183 억		489961	N	N	8	N	00	N
152	20230901	100137	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5880	0	3	0.00	139714620	23811	26.07	5880	5900	5850	7640	4120	5880	5867.62	1.33	0	-1655	6060	5970	5910	5820	5760	5940	5790	184	1760	500	4230	10	1	36720000	2159	8.78	0.72	12	0.06	670.00	8223.00	10100	20220831	-41.78	5420	20230103	8.49	8400	-30.00	20230307	5420	8.49	20230103	9860	-40.37	20220901	5420	8.49	20230103	3.66	N	004250	500	183 억		489961	N	N	8	N	00	N
153	20230901	090136	55	40.00	KOSPI		화학	N	N	N	Y	40	N	5850	-30	5	-0.51	7504030	1277	1.40	5880	5880	5850	7640	4120	5880	5876.15	1.33	0	-250	6060	5970	5910	5820	5760	5940	5790	184	1760	500	4230	10	1	36720000	2148	8.73	0.71	12	0.00	670.00	8223.00	10100	20220831	-42.08	5420	20230103	7.93	8400	-30.36	20230307	5420	7.93	20230103	9860	-40.67	20220901	5420	7.93	20230103	3.66	N	004250	500	183 억		489961	N	N	8	N	00	N