KissMeData/007590/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	160225	57	100.00	KOSPI		화학	N	N	N	N		N	6280	30	2	0.48	86543630	13912	127.47	6220	6290	6200	8120	4380	6250	6220.79	30.98	0	-2477	6383	6316	6273	6206	6163	6295	6185	68	1870	500	4620	10	1	13617577	855	12.61	0.55	12	0.10	498.00	11426.00	7080	20230717	-11.30	5990	20221013	4.84	7080	-11.30	20230717	6060	3.63	20230104	7080	-11.30	20230717	5990	4.84	20221013	0.05	N	007590	500	68 억		4219007	N	N	1	N	00	N
3	20230927	150228	57	100.00	KOSPI		화학	N	N	N	N		N	6270	20	2	0.32	85393690	13729	125.79	6220	6270	6200	8120	4380	6250	6219.95	30.98	0	-2472	6383	6316	6273	6206	6163	6295	6185	68	1870	500	4620	10	1	13617577	854	12.59	0.55	12	0.10	498.00	11426.00	7080	20230717	-11.44	5990	20221013	4.67	7080	-11.44	20230717	6060	3.47	20230104	7080	-11.44	20230717	5990	4.67	20221013	0.05	N	007590	500	68 억		4219007	N	N	1	N	00	N
4	20230927	140227	57	100.00	KOSPI		화학	N	N	N	N		N	6220	-30	5	-0.48	57047750	9172	84.04	6220	6230	6200	8120	4380	6250	6219.77	30.98	0	-1308	6383	6316	6273	6206	6163	6295	6185	68	1870	500	4620	10	1	13617577	847	12.49	0.54	12	0.07	498.00	11426.00	7080	20230717	-12.15	5990	20221013	3.84	7080	-12.15	20230717	6060	2.64	20230104	7080	-12.15	20230717	5990	3.84	20221013	0.05	N	007590	500	68 억		4219007	N	N	1	N	00	N
5	20230927	130225	57	100.00	KOSPI		화학	N	N	N	N		N	6220	-30	5	-0.48	54380730	8742	80.10	6220	6230	6200	8120	4380	6250	6220.63	30.98	0	-1308	6383	6316	6273	6206	6163	6295	6185	68	1870	500	4620	10	1	13617577	847	12.49	0.54	12	0.06	498.00	11426.00	7080	20230717	-12.15	5990	20221013	3.84	7080	-12.15	20230717	6060	2.64	20230104	7080	-12.15	20230717	5990	3.84	20221013	0.05	N	007590	500	68 억		4219007	N	N	1	N	00	N
6	20230927	120226	57	100.00	KOSPI		화학	N	N	N	N		N	6210	-40	5	-0.64	34215420	5496	50.36	6220	6230	6210	8120	4380	6250	6225.51	30.98	0	-774	6383	6316	6273	6206	6163	6295	6185	68	1870	500	4620	10	1	13617577	846	12.47	0.54	12	0.04	498.00	11426.00	7080	20230717	-12.29	5990	20221013	3.67	7080	-12.29	20230717	6060	2.48	20230104	7080	-12.29	20230717	5990	3.67	20221013	0.05	N	007590	500	68 억		4219007	N	N	1	N	00	N
7	20230927	110226	57	100.00	KOSPI		화학	N	N	N	N		N	6230	-20	5	-0.32	29009920	4659	42.69	6220	6230	6210	8120	4380	6250	6226.64	30.98	0	-608	6383	6316	6273	6206	6163	6295	6185	68	1870	500	4620	10	1	13617577	848	12.51	0.55	12	0.03	498.00	11426.00	7080	20230717	-12.01	5990	20221013	4.01	7080	-12.01	20230717	6060	2.81	20230104	7080	-12.01	20230717	5990	4.01	20221013	0.05	N	007590	500	68 억		4219007	N	N	1	N	00	N
8	20230927	100225	57	100.00	KOSPI		화학	N	N	N	N		N	6220	-30	5	-0.48	22427640	3602	33.00	6220	6230	6210	8120	4380	6250	6226.44	30.98	0	-184	6383	6316	6273	6206	6163	6295	6185	68	1870	500	4620	10	1	13617577	847	12.49	0.54	12	0.03	498.00	11426.00	7080	20230717	-12.15	5990	20221013	3.84	7080	-12.15	20230717	6060	2.64	20230104	7080	-12.15	20230717	5990	3.84	20221013	0.05	N	007590	500	68 억		4219007	N	N	1	N	00	N
9	20230927	090228	57	100.00	KOSPI		화학	N	N	N	N		N	6220	-30	5	-0.48	49760	8	0.07	6220	6220	6220	8120	4380	6250	6220.00	30.98	0	-8	6383	6316	6273	6206	6163	6295	6185	68	1870	500	4620	10	1	13617577	847	12.49	0.54	12	0.00	498.00	11426.00	7080	20230717	-12.15	5990	20221013	3.84	7080	-12.15	20230717	6060	2.64	20230104	7080	-12.15	20230717	5990	3.84	20221013	0.05	N	007590	500	68 억		4219007	N	N	1	N	00	N
10	20230926	160225	57	100.00	KOSPI		화학	N	N	N	N		N	6250	-40	5	-0.64	67898810	10855	95.18	6280	6340	6230	8170	4410	6290	6255.07	30.99	0	-445	6376	6332	6286	6242	6196	6310	6220	68	1880	500	4650	10	1	13617577	851	12.55	0.55	12	0.08	498.00	11426.00	7080	20230717	-11.72	5990	20221013	4.34	7080	-11.72	20230717	6060	3.14	20230104	7080	-11.72	20230717	5990	4.34	20221013	0.05	N	007590	500	68 억		4219497	N	N	1	N	00	N
11	20230926	150227	57	100.00	KOSPI		화학	N	N	N	N		N	6250	-40	5	-0.64	62147200	9934	87.10	6280	6340	6230	8170	4410	6290	6256.01	30.99	0	-321	6376	6332	6286	6242	6196	6310	6220	68	1880	500	4650	10	1	13617577	851	12.55	0.55	12	0.07	498.00	11426.00	7080	20230717	-11.72	5990	20221013	4.34	7080	-11.72	20230717	6060	3.14	20230104	7080	-11.72	20230717	5990	4.34	20221013	0.05	N	007590	500	68 억		4219497	N	N	5	N	00	N
12	20230926	140223	57	100.00	KOSPI		화학	N	N	N	N		N	6230	-60	5	-0.95	54955850	8782	77.00	6280	6340	6230	8170	4410	6290	6257.78	30.99	0	-289	6376	6332	6286	6242	6196	6310	6220	68	1880	500	4650	10	1	13617577	848	12.51	0.55	12	0.06	498.00	11426.00	7080	20230717	-12.01	5990	20221013	4.01	7080	-12.01	20230717	6060	2.81	20230104	7080	-12.01	20230717	5990	4.01	20221013	0.05	N	007590	500	68 억		4219497	N	N	5	N	00	N
13	20230926	130224	57	100.00	KOSPI		화학	N	N	N	N		N	6250	-40	5	-0.64	42896930	6848	60.04	6280	6340	6240	8170	4410	6290	6264.15	30.99	0	-223	6376	6332	6286	6242	6196	6310	6220	68	1880	500	4650	10	1	13617577	851	12.55	0.55	12	0.05	498.00	11426.00	7080	20230717	-11.72	5990	20221013	4.34	7080	-11.72	20230717	6060	3.14	20230104	7080	-11.72	20230717	5990	4.34	20221013	0.05	N	007590	500	68 억		4219497	N	N	5	N	00	N
14	20230926	120225	57	100.00	KOSPI		화학	N	N	N	N		N	6240	-50	5	-0.79	42141250	6727	58.98	6280	6340	6240	8170	4410	6290	6264.49	30.99	0	-203	6376	6332	6286	6242	6196	6310	6220	68	1880	500	4650	10	1	13617577	850	12.53	0.55	12	0.05	498.00	11426.00	7080	20230717	-11.86	5990	20221013	4.17	7080	-11.86	20230717	6060	2.97	20230104	7080	-11.86	20230717	5990	4.17	20221013	0.05	N	007590	500	68 억		4219497	N	N	5	N	00	N
15	20230926	110225	57	100.00	KOSPI		화학	N	N	N	N		N	6280	-10	5	-0.16	32488450	5183	45.44	6280	6340	6250	8170	4410	6290	6268.27	30.99	0	-125	6376	6332	6286	6242	6196	6310	6220	68	1880	500	4650	10	1	13617577	855	12.61	0.55	12	0.04	498.00	11426.00	7080	20230717	-11.30	5990	20221013	4.84	7080	-11.30	20230717	6060	3.63	20230104	7080	-11.30	20230717	5990	4.84	20221013	0.05	N	007590	500	68 억		4219497	N	N	5	N	00	N
16	20230926	100225	57	100.00	KOSPI		화학	N	N	N	N		N	6280	-10	5	-0.16	20292980	3241	28.42	6280	6340	6250	8170	4410	6290	6261.33	30.99	0	-125	6376	6332	6286	6242	6196	6310	6220	68	1880	500	4650	10	1	13617577	855	12.61	0.55	12	0.02	498.00	11426.00	7080	20230717	-11.30	5990	20221013	4.84	7080	-11.30	20230717	6060	3.63	20230104	7080	-11.30	20230717	5990	4.84	20221013	0.05	N	007590	500	68 억		4219497	N	N	5	N	00	N
17	20230926	090224	57	100.00	KOSPI		화학	N	N	N	N		N	6280	-10	5	-0.16	18840	3	0.03	6280	6280	6280	8170	4410	6290	6280.00	30.99	0	0	6376	6332	6286	6242	6196	6310	6220	68	1880	500	4650	10	1	13617577	855	12.61	0.55	12	0.00	498.00	11426.00	7080	20230717	-11.30	5990	20221013	4.84	7080	-11.30	20230717	6060	3.63	20230104	7080	-11.30	20230717	5990	4.84	20221013	0.05	N	007590	500	68 억		4219497	N	N	5	N	00	N
18	20230925	160224	57	100.00	KOSPI		화학	N	N	N	N		N	6290	-10	5	-0.16	71520020	11398	236.87	6300	6330	6240	8190	4410	6300	6274.79	30.99	0	-252	6346	6322	6296	6272	6246	6335	6285	68	1890	500	4660	10	1	13617577	857	12.63	0.55	12	0.08	498.00	11426.00	7080	20230717	-11.16	5990	20221013	5.01	7080	-11.16	20230717	6060	3.80	20230104	7080	-11.16	20230717	5990	5.01	20221013	0.05	N	007590	500	68 억		4219772	N	N	5	N	00	N
19	20230925	150225	57	100.00	KOSPI		화학	N	N	N	N		N	6290	-10	5	-0.16	69815990	11127	231.23	6300	6330	6240	8190	4410	6300	6274.47	30.99	0	-263	6346	6322	6296	6272	6246	6335	6285	68	1890	500	4660	10	1	13617577	857	12.63	0.55	12	0.08	498.00	11426.00	7080	20230717	-11.16	5990	20221013	5.01	7080	-11.16	20230717	6060	3.80	20230104	7080	-11.16	20230717	5990	5.01	20221013	0.05	N	007590	500	68 억		4219772	N	N	1	N	00	N
20	20230925	140223	57	100.00	KOSPI		화학	N	N	N	N		N	6320	20	2	0.32	66818650	10651	221.34	6300	6330	6240	8190	4410	6300	6273.46	30.99	0	-257	6346	6322	6296	6272	6246	6335	6285	68	1890	500	4660	10	1	13617577	861	12.69	0.55	12	0.08	498.00	11426.00	7080	20230717	-10.73	5990	20221013	5.51	7080	-10.73	20230717	6060	4.29	20230104	7080	-10.73	20230717	5990	5.51	20221013	0.05	N	007590	500	68 억		4219772	N	N	1	N	00	N
21	20230925	130223	57	100.00	KOSPI		화학	N	N	N	N		N	6330	30	2	0.48	64176670	10231	212.61	6300	6330	6240	8190	4410	6300	6272.77	30.99	0	-258	6346	6322	6296	6272	6246	6335	6285	68	1890	500	4660	10	1	13617577	862	12.71	0.55	12	0.08	498.00	11426.00	7080	20230717	-10.59	5990	20221013	5.68	7080	-10.59	20230717	6060	4.46	20230104	7080	-10.59	20230717	5990	5.68	20221013	0.05	N	007590	500	68 억		4219772	N	N	1	N	00	N
22	20230925	120226	57	100.00	KOSPI		화학	N	N	N	N		N	6250	-50	5	-0.79	31428920	5014	104.20	6300	6330	6240	8190	4410	6300	6268.23	30.99	0	-73	6346	6322	6296	6272	6246	6335	6285	68	1890	500	4660	10	1	13617577	851	12.55	0.55	12	0.04	498.00	11426.00	7080	20230717	-11.72	5990	20221013	4.34	7080	-11.72	20230717	6060	3.14	20230104	7080	-11.72	20230717	5990	4.34	20221013	0.05	N	007590	500	68 억		4219772	N	N	1	N	00	N
23	20230925	110224	57	100.00	KOSPI		화학	N	N	N	N		N	6270	-30	5	-0.48	27779120	4430	92.06	6300	6330	6250	8190	4410	6300	6270.68	30.99	0	-32	6346	6322	6296	6272	6246	6335	6285	68	1890	500	4660	10	1	13617577	854	12.59	0.55	12	0.03	498.00	11426.00	7080	20230717	-11.44	5990	20221013	4.67	7080	-11.44	20230717	6060	3.47	20230104	7080	-11.44	20230717	5990	4.67	20221013	0.05	N	007590	500	68 억		4219772	N	N	1	N	00	N
24	20230925	100224	57	100.00	KOSPI		화학	N	N	N	N		N	6270	-30	5	-0.48	8907000	1416	29.43	6300	6330	6270	8190	4410	6300	6290.25	30.99	0	4	6346	6322	6296	6272	6246	6335	6285	68	1890	500	4660	10	1	13617577	854	12.59	0.55	12	0.01	498.00	11426.00	7080	20230717	-11.44	5990	20221013	4.67	7080	-11.44	20230717	6060	3.47	20230104	7080	-11.44	20230717	5990	4.67	20221013	0.05	N	007590	500	68 억		4219772	N	N	1	N	00	N
25	20230925	090223	57	100.00	KOSPI		화학	N	N	N	N		N	6310	10	2	0.16	1222230	194	4.03	6300	6310	6300	8190	4410	6300	6300.15	30.99	0	3	6346	6322	6296	6272	6246	6335	6285	68	1890	500	4660	10	1	13617577	859	12.67	0.55	12	0.00	498.00	11426.00	7080	20230717	-10.88	5990	20221013	5.34	7080	-10.88	20230717	6060	4.13	20230104	7080	-10.88	20230717	5990	5.34	20221013	0.05	N	007590	500	68 억		4219772	N	N	1	N	00	N
26	20230922	160229	57	100.00	KOSPI		화학	N	N	N	N		N	6300	20	2	0.32	30259300	4812	20.32	6270	6320	6270	8160	4400	6280	6288.30	30.99	0	-115	6480	6380	6330	6230	6180	6355	6205	68	1880	500	4640	10	1	13617577	858	12.65	0.55	12	0.04	498.00	11426.00	7080	20230717	-11.02	5990	20221013	5.18	7080	-11.02	20230717	6060	3.96	20230104	7080	-11.02	20230717	5990	5.18	20221013	0.05	N	007590	500	68 억		4219911	N	N	1	N	00	N
27	20230922	150228	57	100.00	KOSPI		화학	N	N	N	N		N	6310	30	2	0.48	28759320	4574	19.32	6270	6320	6270	8160	4400	6280	6287.56	30.99	0	-116	6480	6380	6330	6230	6180	6355	6205	68	1880	500	4640	10	1	13617577	859	12.67	0.55	12	0.03	498.00	11426.00	7080	20230717	-10.88	5990	20221013	5.34	7080	-10.88	20230717	6060	4.13	20230104	7080	-10.88	20230717	5990	5.34	20221013	0.05	N	007590	500	68 억		4219911	N	N	2	N	00	N
28	20230922	140228	57	100.00	KOSPI		화학	N	N	N	N		N	6320	40	2	0.64	25307690	4027	17.01	6270	6320	6270	8160	4400	6280	6284.50	30.99	0	-128	6480	6380	6330	6230	6180	6355	6205	68	1880	500	4640	10	1	13617577	861	12.69	0.55	12	0.03	498.00	11426.00	7080	20230717	-10.73	5990	20221013	5.51	7080	-10.73	20230717	6060	4.29	20230104	7080	-10.73	20230717	5990	5.51	20221013	0.05	N	007590	500	68 억		4219911	N	N	2	N	00	N
29	20230922	130219	57	100.00	KOSPI		화학	N	N	N	N		N	6320	40	2	0.64	24614380	3917	16.54	6270	6320	6270	8160	4400	6280	6283.99	30.99	0	-130	6480	6380	6330	6230	6180	6355	6205	68	1880	500	4640	10	1	13617577	861	12.69	0.55	12	0.03	498.00	11426.00	7080	20230717	-10.73	5990	20221013	5.51	7080	-10.73	20230717	6060	4.29	20230104	7080	-10.73	20230717	5990	5.51	20221013	0.05	N	007590	500	68 억		4219911	N	N	2	N	00	N
30	20230922	120218	57	100.00	KOSPI		화학	N	N	N	N		N	6290	10	2	0.16	19459950	3099	13.09	6270	6320	6270	8160	4400	6280	6279.43	30.99	0	-130	6480	6380	6330	6230	6180	6355	6205	68	1880	500	4640	10	1	13617577	857	12.63	0.55	12	0.02	498.00	11426.00	7080	20230717	-11.16	5990	20221013	5.01	7080	-11.16	20230717	6060	3.80	20230104	7080	-11.16	20230717	5990	5.01	20221013	0.05	N	007590	500	68 억		4219911	N	N	2	N	00	N
31	20230922	110219	57	100.00	KOSPI		화학	N	N	N	N		N	6320	40	2	0.64	13558760	2159	9.12	6270	6320	6270	8160	4400	6280	6280.11	30.99	0	-139	6480	6380	6330	6230	6180	6355	6205	68	1880	500	4640	10	1	13617577	861	12.69	0.55	12	0.02	498.00	11426.00	7080	20230717	-10.73	5990	20221013	5.51	7080	-10.73	20230717	6060	4.29	20230104	7080	-10.73	20230717	5990	5.51	20221013	0.05	N	007590	500	68 억		4219911	N	N	2	N	00	N
32	20230922	100217	57	100.00	KOSPI		화학	N	N	N	N		N	6270	-10	5	-0.16	6622290	1055	4.46	6270	6300	6270	8160	4400	6280	6277.05	30.99	0	-71	6480	6380	6330	6230	6180	6355	6205	68	1880	500	4640	10	1	13617577	854	12.59	0.55	12	0.01	498.00	11426.00	7080	20230717	-11.44	5990	20221013	4.67	7080	-11.44	20230717	6060	3.47	20230104	7080	-11.44	20230717	5990	4.67	20221013	0.05	N	007590	500	68 억		4219911	N	N	2	N	00	N
33	20230922	090215	57	100.00	KOSPI		화학	N	N	N	N		N	6270	-10	5	-0.16	1285350	205	0.87	6270	6270	6270	8160	4400	6280	6270.00	30.99	0	0	6480	6380	6330	6230	6180	6355	6205	68	1880	500	4640	10	1	13617577	854	12.59	0.55	12	0.00	498.00	11426.00	7080	20230717	-11.44	5990	20221013	4.67	7080	-11.44	20230717	6060	3.47	20230104	7080	-11.44	20230717	5990	4.67	20221013	0.05	N	007590	500	68 억		4219911	N	N	2	N	00	N
34	20230921	160218	57	100.00	KOSPI		화학	N	N	N	N		N	6280	-90	5	-1.41	149865320	23677	762.54	6360	6430	6280	8280	4460	6370	6329.58	31.02	0	-4674	6450	6410	6380	6340	6310	6430	6360	68	1910	500	4710	10	1	13617577	855	12.61	0.55	12	0.17	498.00	11426.00	7080	20230717	-11.30	5990	20221013	4.84	7080	-11.30	20230717	6060	3.63	20230104	7080	-11.30	20230717	5990	4.84	20221013	0.05	N	007590	500	68 억		4224614	N	N	2	N	00	N
35	20230921	150216	57	100.00	KOSPI		화학	N	N	N	N		N	6320	-50	5	-0.78	114150190	18007	579.94	6360	6430	6310	8280	4460	6370	6339.21	31.02	0	-4773	6450	6410	6380	6340	6310	6430	6360	68	1910	500	4710	10	1	13617577	861	12.69	0.55	12	0.13	498.00	11426.00	7080	20230717	-10.73	5990	20221013	5.51	7080	-10.73	20230717	6060	4.29	20230104	7080	-10.73	20230717	5990	5.51	20221013	0.05	N	007590	500	68 억		4224614	N	N	4	N	00	N
36	20230921	140218	57	100.00	KOSPI		화학	N	N	N	N		N	6340	-30	5	-0.47	113068000	17836	574.43	6360	6430	6310	8280	4460	6370	6339.31	31.02	0	-4736	6450	6410	6380	6340	6310	6430	6360	68	1910	500	4710	10	1	13617577	863	12.73	0.55	12	0.13	498.00	11426.00	7080	20230717	-10.45	5990	20221013	5.84	7080	-10.45	20230717	6060	4.62	20230104	7080	-10.45	20230717	5990	5.84	20221013	0.05	N	007590	500	68 억		4224614	N	N	4	N	00	N
37	20230921	130213	57	100.00	KOSPI		화학	N	N	N	N		N	6330	-40	5	-0.63	95161380	15005	483.25	6360	6430	6310	8280	4460	6370	6341.98	31.02	0	-4563	6450	6410	6380	6340	6310	6430	6360	68	1910	500	4710	10	1	13617577	862	12.71	0.55	12	0.11	498.00	11426.00	7080	20230717	-10.59	5990	20221013	5.68	7080	-10.59	20230717	6060	4.46	20230104	7080	-10.59	20230717	5990	5.68	20221013	0.05	N	007590	500	68 억		4224614	N	N	4	N	00	N
38	20230921	120212	57	100.00	KOSPI		화학	N	N	N	N		N	6340	-30	5	-0.47	84275140	13284	427.83	6360	6430	6330	8280	4460	6370	6344.11	31.02	0	-4518	6450	6410	6380	6340	6310	6430	6360	68	1910	500	4710	10	1	13617577	863	12.73	0.55	12	0.10	498.00	11426.00	7080	20230717	-10.45	5990	20221013	5.84	7080	-10.45	20230717	6060	4.62	20230104	7080	-10.45	20230717	5990	5.84	20221013	0.05	N	007590	500	68 억		4224614	N	N	4	N	00	N
39	20230921	110218	57	100.00	KOSPI		화학	N	N	N	N		N	6360	-10	5	-0.16	75278680	11865	382.13	6360	6430	6330	8280	4460	6370	6344.60	31.02	0	-4502	6450	6410	6380	6340	6310	6430	6360	68	1910	500	4710	10	1	13617577	866	12.77	0.56	12	0.09	498.00	11426.00	7080	20230717	-10.17	5990	20221013	6.18	7080	-10.17	20230717	6060	4.95	20230104	7080	-10.17	20230717	5990	6.18	20221013	0.05	N	007590	500	68 억		4224614	N	N	4	N	00	N
40	20230921	100214	57	100.00	KOSPI		화학	N	N	N	N		N	6400	30	2	0.47	13969900	2195	70.69	6360	6430	6330	8280	4460	6370	6364.42	31.02	0	5	6450	6410	6380	6340	6310	6430	6360	68	1910	500	4710	10	1	13617577	872	12.85	0.56	12	0.02	498.00	11426.00	7080	20230717	-9.60	5990	20221013	6.84	7080	-9.60	20230717	6060	5.61	20230104	7080	-9.60	20230717	5990	6.84	20221013	0.05	N	007590	500	68 억		4224614	N	N	4	N	00	N
41	20230921	090218	57	100.00	KOSPI		화학	N	N	N	N		N	6360	-10	5	-0.16	108120	17	0.55	6360	6360	6360	8280	4460	6370	6360.00	31.02	0	0	6450	6410	6380	6340	6310	6430	6360	68	1910	500	4710	10	1	13617577	866	12.77	0.56	12	0.00	498.00	11426.00	7080	20230717	-10.17	5990	20221013	6.18	7080	-10.17	20230717	6060	4.95	20230104	7080	-10.17	20230717	5990	6.18	20221013	0.05	N	007590	500	68 억		4224614	N	N	4	N	00	N
42	20230920	160219	57	100.00	KOSPI		화학	N	N	N	N		N	6370	0	3	0.00	19778740	3105	108.87	6360	6420	6350	8280	4460	6370	6369.96	31.03	0	304	6410	6390	6370	6350	6330	6380	6340	68	1910	500	4710	10	1	13617577	867	12.79	0.56	12	0.02	498.00	11426.00	7080	20230717	-10.03	5990	20221013	6.34	7080	-10.03	20230717	6060	5.12	20230104	7080	-10.03	20230717	5990	6.34	20221013	0.05	N	007590	500	68 억		4225075	N	N	4	N	00	N
43	20230920	150213	57	100.00	KOSPI		화학	N	N	N	N		N	6420	50	2	0.78	18524670	2909	102.00	6360	6420	6350	8280	4460	6370	6368.05	31.03	0	215	6410	6390	6370	6350	6330	6380	6340	68	1910	500	4710	10	1	13617577	874	12.89	0.56	12	0.02	498.00	11426.00	7080	20230717	-9.32	5990	20221013	7.18	7080	-9.32	20230717	6060	5.94	20230104	7080	-9.32	20230717	5990	7.18	20221013	0.05	N	007590	500	68 억		4225075	N	N	2	N	00	N
44	20230920	140216	57	100.00	KOSPI		화학	N	N	N	N		N	6400	30	2	0.47	15043360	2366	82.96	6360	6400	6350	8280	4460	6370	6358.14	31.03	0	-119	6410	6390	6370	6350	6330	6380	6340	68	1910	500	4710	10	1	13617577	872	12.85	0.56	12	0.02	498.00	11426.00	7080	20230717	-9.60	5990	20221013	6.84	7080	-9.60	20230717	6060	5.61	20230104	7080	-9.60	20230717	5990	6.84	20221013	0.05	N	007590	500	68 억		4225075	N	N	2	N	00	N
45	20230920	130215	57	100.00	KOSPI		화학	N	N	N	N		N	6390	20	2	0.31	13720260	2159	75.70	6360	6390	6350	8280	4460	6370	6354.91	31.03	0	-99	6410	6390	6370	6350	6330	6380	6340	68	1910	500	4710	10	1	13617577	870	12.83	0.56	12	0.02	498.00	11426.00	7080	20230717	-9.75	5990	20221013	6.68	7080	-9.75	20230717	6060	5.45	20230104	7080	-9.75	20230717	5990	6.68	20221013	0.05	N	007590	500	68 억		4225075	N	N	2	N	00	N
46	20230920	120212	57	100.00	KOSPI		화학	N	N	N	N		N	6360	-10	5	-0.16	10366230	1632	57.22	6360	6370	6350	8280	4460	6370	6351.86	31.03	0	-23	6410	6390	6370	6350	6330	6380	6340	68	1910	500	4710	10	1	13617577	866	12.77	0.56	12	0.01	498.00	11426.00	7080	20230717	-10.17	5990	20221013	6.18	7080	-10.17	20230717	6060	4.95	20230104	7080	-10.17	20230717	5990	6.18	20221013	0.05	N	007590	500	68 억		4225075	N	N	2	N	00	N
47	20230920	110214	57	100.00	KOSPI		화학	N	N	N	N		N	6360	-10	5	-0.16	6771860	1066	37.38	6360	6370	6350	8280	4460	6370	6352.59	31.03	0	-22	6410	6390	6370	6350	6330	6380	6340	68	1910	500	4710	10	1	13617577	866	12.77	0.56	12	0.01	498.00	11426.00	7080	20230717	-10.17	5990	20221013	6.18	7080	-10.17	20230717	6060	4.95	20230104	7080	-10.17	20230717	5990	6.18	20221013	0.05	N	007590	500	68 억		4225075	N	N	2	N	00	N
48	20230920	100212	57	100.00	KOSPI		화학	N	N	N	N		N	6350	-20	5	-0.31	4065620	640	22.44	6360	6360	6350	8280	4460	6370	6352.53	31.03	0	0	6410	6390	6370	6350	6330	6380	6340	68	1910	500	4710	10	1	13617577	865	12.75	0.56	12	0.00	498.00	11426.00	7080	20230717	-10.31	5990	20221013	6.01	7080	-10.31	20230717	6060	4.79	20230104	7080	-10.31	20230717	5990	6.01	20221013	0.05	N	007590	500	68 억		4225075	N	N	2	N	00	N
49	20230920	090213	57	100.00	KOSPI		화학	N	N	N	N		N	6360	-10	5	-0.16	1011240	159	5.58	6360	6360	6360	8280	4460	6370	6360.00	31.03	0	0	6410	6390	6370	6350	6330	6380	6340	68	1910	500	4710	10	1	13617577	866	12.77	0.56	12	0.00	498.00	11426.00	7080	20230717	-10.17	5990	20221013	6.18	7080	-10.17	20230717	6060	4.95	20230104	7080	-10.17	20230717	5990	6.18	20221013	0.05	N	007590	500	68 억		4225075	N	N	2	N	00	N
50	20230919	160212	57	100.00	KOSPI		화학	N	N	N	N		N	6370	-30	5	-0.47	18146410	2851	143.41	6380	6390	6350	8320	4480	6400	6364.93	31.02	0	377	6466	6432	6406	6372	6346	6430	6370	68	1920	500	4730	10	1	13617577	867	12.79	0.56	12	0.02	498.00	11426.00	7080	20230717	-10.03	5990	20221013	6.34	7080	-10.03	20230717	6060	5.12	20230104	7080	-10.03	20230717	5990	6.34	20221013	0.06	N	007590	500	68 억		4224698	N	N	2	N	00	N
51	20230919	150214	57	100.00	KOSPI		화학	N	N	N	N		N	6370	-30	5	-0.47	17624070	2769	139.29	6380	6390	6350	8320	4480	6400	6364.78	31.02	0	377	6466	6432	6406	6372	6346	6430	6370	68	1920	500	4730	10	1	13617577	867	12.79	0.56	12	0.02	498.00	11426.00	7080	20230717	-10.03	5990	20221013	6.34	7080	-10.03	20230717	6060	5.12	20230104	7080	-10.03	20230717	5990	6.34	20221013	0.06	N	007590	500	68 억		4224698	N	N	3	N	00	N
52	20230919	140210	57	100.00	KOSPI		화학	N	N	N	N		N	6360	-40	5	-0.62	12674820	1990	100.10	6380	6390	6350	8320	4480	6400	6369.26	31.02	0	339	6466	6432	6406	6372	6346	6430	6370	68	1920	500	4730	10	1	13617577	866	12.77	0.56	12	0.01	498.00	11426.00	7080	20230717	-10.17	5990	20221013	6.18	7080	-10.17	20230717	6060	4.95	20230104	7080	-10.17	20230717	5990	6.18	20221013	0.06	N	007590	500	68 억		4224698	N	N	3	N	00	N
53	20230919	130210	57	100.00	KOSPI		화학	N	N	N	N		N	6380	-20	5	-0.31	11440710	1796	90.34	6380	6390	6350	8320	4480	6400	6370.11	31.02	0	318	6466	6432	6406	6372	6346	6430	6370	68	1920	500	4730	10	1	13617577	869	12.81	0.56	12	0.01	498.00	11426.00	7080	20230717	-9.89	5990	20221013	6.51	7080	-9.89	20230717	6060	5.28	20230104	7080	-9.89	20230717	5990	6.51	20221013	0.06	N	007590	500	68 억		4224698	N	N	3	N	00	N
54	20230919	120215	57	100.00	KOSPI		화학	N	N	N	N		N	6370	-30	5	-0.47	10574670	1660	83.50	6380	6390	6350	8320	4480	6400	6370.28	31.02	0	296	6466	6432	6406	6372	6346	6430	6370	68	1920	500	4730	10	1	13617577	867	12.79	0.56	12	0.01	498.00	11426.00	7080	20230717	-10.03	5990	20221013	6.34	7080	-10.03	20230717	6060	5.12	20230104	7080	-10.03	20230717	5990	6.34	20221013	0.06	N	007590	500	68 억		4224698	N	N	3	N	00	N
55	20230919	110216	57	100.00	KOSPI		화학	N	N	N	N		N	6360	-40	5	-0.62	8086070	1269	63.83	6380	6390	6350	8320	4480	6400	6372.00	31.02	0	220	6466	6432	6406	6372	6346	6430	6370	68	1920	500	4730	10	1	13617577	866	12.77	0.56	12	0.01	498.00	11426.00	7080	20230717	-10.17	5990	20221013	6.18	7080	-10.17	20230717	6060	4.95	20230104	7080	-10.17	20230717	5990	6.18	20221013	0.06	N	007590	500	68 억		4224698	N	N	3	N	00	N
56	20230919	100214	57	100.00	KOSPI		화학	N	N	N	N		N	6370	-30	5	-0.47	5630290	883	44.42	6380	6390	6360	8320	4480	6400	6376.32	31.02	0	157	6466	6432	6406	6372	6346	6430	6370	68	1920	500	4730	10	1	13617577	867	12.79	0.56	12	0.01	498.00	11426.00	7080	20230717	-10.03	5990	20221013	6.34	7080	-10.03	20230717	6060	5.12	20230104	7080	-10.03	20230717	5990	6.34	20221013	0.06	N	007590	500	68 억		4224698	N	N	3	N	00	N
57	20230919	090214	57	100.00	KOSPI		화학	N	N	N	N		N	6390	-10	5	-0.16	95730	15	0.75	6380	6390	6380	8320	4480	6400	6382.00	31.02	0	2	6466	6432	6406	6372	6346	6430	6370	68	1920	500	4730	10	1	13617577	870	12.83	0.56	12	0.00	498.00	11426.00	7080	20230717	-9.75	5990	20221013	6.68	7080	-9.75	20230717	6060	5.45	20230104	7080	-9.75	20230717	5990	6.68	20221013	0.06	N	007590	500	68 억		4224698	N	N	3	N	00	N
58	20230918	160216	57	100.00	KOSPI		화학	N	N	N	N		N	6400	-50	5	-0.78	12702970	1988	22.29	6400	6440	6380	8380	4520	6450	6389.82	31.02	0	12	6496	6472	6426	6402	6356	6485	6415	68	1930	500	4770	10	1	13617577	872	12.85	0.56	12	0.01	498.00	11426.00	7080	20230717	-9.60	5990	20221013	6.84	7080	-9.60	20230717	6060	5.61	20230104	7080	-9.60	20230717	5990	6.84	20221013	0.06	N	007590	500	68 억		4224698	N	N	3	N	00	N
59	20230918	150211	57	100.00	KOSPI		화학	N	N	N	N		N	6410	-40	5	-0.62	12510890	1958	21.96	6400	6440	6380	8380	4520	6450	6389.63	31.02	0	-1	6496	6472	6426	6402	6356	6485	6415	68	1930	500	4770	10	1	13617577	873	12.87	0.56	12	0.01	498.00	11426.00	7080	20230717	-9.46	5990	20221013	7.01	7080	-9.46	20230717	6060	5.78	20230104	7080	-9.46	20230717	5990	7.01	20221013	0.06	N	007590	500	68 억		4224698	N	N	4	N	00	N
60	20230918	140217	57	100.00	KOSPI		화학	N	N	N	N		N	6410	-40	5	-0.62	12498070	1956	21.93	6400	6440	6380	8380	4520	6450	6389.61	31.02	0	-1	6496	6472	6426	6402	6356	6485	6415	68	1930	500	4770	10	1	13617577	873	12.87	0.56	12	0.01	498.00	11426.00	7080	20230717	-9.46	5990	20221013	7.01	7080	-9.46	20230717	6060	5.78	20230104	7080	-9.46	20230717	5990	7.01	20221013	0.06	N	007590	500	68 억		4224698	N	N	4	N	00	N
61	20230918	130216	57	100.00	KOSPI		화학	N	N	N	N		N	6390	-60	5	-0.93	12350710	1933	21.68	6400	6440	6380	8380	4520	6450	6389.40	31.02	0	0	6496	6472	6426	6402	6356	6485	6415	68	1930	500	4770	10	1	13617577	870	12.83	0.56	12	0.01	498.00	11426.00	7080	20230717	-9.75	5990	20221013	6.68	7080	-9.75	20230717	6060	5.45	20230104	7080	-9.75	20230717	5990	6.68	20221013	0.06	N	007590	500	68 억		4224698	N	N	4	N	00	N
62	20230918	120214	57	100.00	KOSPI		화학	N	N	N	N		N	6410	-40	5	-0.62	10861730	1700	19.06	6400	6440	6380	8380	4520	6450	6389.25	31.02	0	0	6496	6472	6426	6402	6356	6485	6415	68	1930	500	4770	10	1	13617577	873	12.87	0.56	12	0.01	498.00	11426.00	7080	20230717	-9.46	5990	20221013	7.01	7080	-9.46	20230717	6060	5.78	20230104	7080	-9.46	20230717	5990	7.01	20221013	0.06	N	007590	500	68 억		4224698	N	N	4	N	00	N
63	20230918	110214	57	100.00	KOSPI		화학	N	N	N	N		N	6400	-50	5	-0.78	8164470	1278	14.33	6400	6440	6380	8380	4520	6450	6388.47	31.02	0	0	6496	6472	6426	6402	6356	6485	6415	68	1930	500	4770	10	1	13617577	872	12.85	0.56	12	0.01	498.00	11426.00	7080	20230717	-9.60	5990	20221013	6.84	7080	-9.60	20230717	6060	5.61	20230104	7080	-9.60	20230717	5990	6.84	20221013	0.06	N	007590	500	68 억		4224698	N	N	4	N	00	N
64	20230918	100212	57	100.00	KOSPI		화학	N	N	N	N		N	6380	-70	5	-1.09	6871720	1076	12.07	6400	6440	6380	8380	4520	6450	6386.36	31.02	0	0	6496	6472	6426	6402	6356	6485	6415	68	1930	500	4770	10	1	13617577	869	12.81	0.56	12	0.01	498.00	11426.00	7080	20230717	-9.89	5990	20221013	6.51	7080	-9.89	20230717	6060	5.28	20230104	7080	-9.89	20230717	5990	6.51	20221013	0.06	N	007590	500	68 억		4224698	N	N	4	N	00	N
65	20230918	090212	57	100.00	KOSPI		화학	N	N	N	N		N	6450	0	3	0.00	0	0	0.00	0	0	0	8380	4520	6450	0.00	31.02	0	0	6496	6472	6426	6402	6356	6485	6415	68	1930	500	4770	10	1	13617577	878	12.95	0.56	12	0.00	498.00	11426.00	7080	20230717	-8.90	5990	20221013	7.68	7080	-8.90	20230717	6060	6.44	20230104	7080	-8.90	20230717	5990	7.68	20221013	0.06	N	007590	500	68 억		4224698	N	N	4	N	00	N
66	20230915	160212	57	100.00	KOSPI		화학	N	N	N	N		N	6450	70	2	1.10	57244420	8918	256.56	6380	6450	6380	8290	4470	6380	6418.44	31.01	0	1637	6480	6430	6390	6340	6300	6410	6320	68	1910	500	4720	10	1	13617577	878	12.95	0.56	12	0.07	498.00	11426.00	7080	20230717	-8.90	5990	20221013	7.68	7080	-8.90	20230717	6060	6.44	20230104	7080	-8.90	20230717	5990	7.68	20221013	0.06	N	007590	500	68 억		4223052	N	N	4	N	00	N
67	20230915	150214	57	100.00	KOSPI		화학	N	N	N	N		N	6420	40	2	0.63	51841220	8078	232.39	6380	6450	6380	8290	4470	6380	6417.58	31.01	0	1541	6480	6430	6390	6340	6300	6410	6320	68	1910	500	4720	10	1	13617577	874	12.89	0.56	12	0.06	498.00	11426.00	7080	20230717	-9.32	5990	20221013	7.18	7080	-9.32	20230717	6060	5.94	20230104	7080	-9.32	20230717	5990	7.18	20221013	0.06	N	007590	500	68 억		4223052	N	N	34	N	00	N
68	20230915	140212	57	100.00	KOSPI		화학	N	N	N	N		N	6450	70	2	1.10	51539480	8031	231.04	6380	6450	6380	8290	4470	6380	6417.57	31.01	0	1501	6480	6430	6390	6340	6300	6410	6320	68	1910	500	4720	10	1	13617577	878	12.95	0.56	12	0.06	498.00	11426.00	7080	20230717	-8.90	5990	20221013	7.68	7080	-8.90	20230717	6060	6.44	20230104	7080	-8.90	20230717	5990	7.68	20221013	0.06	N	007590	500	68 억		4223052	N	N	34	N	00	N
69	20230915	130208	57	100.00	KOSPI		화학	N	N	N	N		N	6450	70	2	1.10	19087400	2980	85.73	6380	6450	6380	8290	4470	6380	6405.17	31.01	0	506	6480	6430	6390	6340	6300	6410	6320	68	1910	500	4720	10	1	13617577	878	12.95	0.56	12	0.02	498.00	11426.00	7080	20230717	-8.90	5990	20221013	7.68	7080	-8.90	20230717	6060	6.44	20230104	7080	-8.90	20230717	5990	7.68	20221013	0.06	N	007590	500	68 억		4223052	N	N	34	N	00	N
70	20230915	120213	57	100.00	KOSPI		화학	N	N	N	N		N	6430	50	2	0.78	13903110	2175	62.57	6380	6440	6380	8290	4470	6380	6392.23	31.01	0	400	6480	6430	6390	6340	6300	6410	6320	68	1910	500	4720	10	1	13617577	876	12.91	0.56	12	0.02	498.00	11426.00	7080	20230717	-9.18	5990	20221013	7.35	7080	-9.18	20230717	6060	6.11	20230104	7080	-9.18	20230717	5990	7.35	20221013	0.06	N	007590	500	68 억		4223052	N	N	34	N	00	N
71	20230915	110215	57	100.00	KOSPI		화학	N	N	N	N		N	6380	0	3	0.00	13768580	2154	61.97	6380	6440	6380	8290	4470	6380	6392.10	31.01	0	400	6480	6430	6390	6340	6300	6410	6320	68	1910	500	4720	10	1	13617577	869	12.81	0.56	12	0.02	498.00	11426.00	7080	20230717	-9.89	5990	20221013	6.51	7080	-9.89	20230717	6060	5.28	20230104	7080	-9.89	20230717	5990	6.51	20221013	0.06	N	007590	500	68 억		4223052	N	N	34	N	00	N
72	20230915	100215	57	100.00	KOSPI		화학	N	N	N	N		N	6380	0	3	0.00	11718100	1835	52.79	6380	6440	6380	8290	4470	6380	6385.89	31.01	0	322	6480	6430	6390	6340	6300	6410	6320	68	1910	500	4720	10	1	13617577	869	12.81	0.56	12	0.01	498.00	11426.00	7080	20230717	-9.89	5990	20221013	6.51	7080	-9.89	20230717	6060	5.28	20230104	7080	-9.89	20230717	5990	6.51	20221013	0.06	N	007590	500	68 억		4223052	N	N	34	N	00	N
73	20230915	090214	57	100.00	KOSPI		화학	N	N	N	N		N	6380	0	3	0.00	6852120	1074	30.90	6380	6380	6380	8290	4470	6380	6380.00	31.01	0	218	6480	6430	6390	6340	6300	6410	6320	68	1910	500	4720	10	1	13617577	869	12.81	0.56	12	0.01	498.00	11426.00	7080	20230717	-9.89	5990	20221013	6.51	7080	-9.89	20230717	6060	5.28	20230104	7080	-9.89	20230717	5990	6.51	20221013	0.06	N	007590	500	68 억		4223052	N	N	34	N	00	N
74	20230914	160213	57	100.00	KOSPI		화학	N	N	N	N		N	6380	-10	5	-0.16	22150950	3476	111.02	6390	6440	6350	8300	4480	6390	6372.54	31.01	0	701	6483	6436	6393	6346	6303	6460	6370	68	1910	500	4720	10	1	13617577	869	12.81	0.56	12	0.03	498.00	11426.00	7080	20230717	-9.89	5990	20221013	6.51	7080	-9.89	20230717	6060	5.28	20230104	7080	-9.89	20230717	5990	6.51	20221013	0.06	N	007590	500	68 억		4222432	N	N	34	N	00	N
75	20230914	150210	57	100.00	KOSPI		화학	N	N	N	N		N	6390	0	3	0.00	21882420	3434	109.68	6390	6440	6350	8300	4480	6390	6372.28	31.01	0	661	6483	6436	6393	6346	6303	6460	6370	68	1910	500	4720	10	1	13617577	870	12.83	0.56	12	0.03	498.00	11426.00	7080	20230717	-9.75	5990	20221013	6.68	7080	-9.75	20230717	6060	5.45	20230104	7080	-9.75	20230717	5990	6.68	20221013	0.06	N	007590	500	68 억		4222432	N	N	1	N	00	N
76	20230914	140208	57	100.00	KOSPI		화학	N	N	N	N		N	6410	20	2	0.31	19887410	3122	99.71	6390	6440	6350	8300	4480	6390	6370.09	31.01	0	619	6483	6436	6393	6346	6303	6460	6370	68	1910	500	4720	10	1	13617577	873	12.87	0.56	12	0.02	498.00	11426.00	7080	20230717	-9.46	5990	20221013	7.01	7080	-9.46	20230717	6060	5.78	20230104	7080	-9.46	20230717	5990	7.01	20221013	0.06	N	007590	500	68 억		4222432	N	N	1	N	00	N
77	20230914	130208	57	100.00	KOSPI		화학	N	N	N	N		N	6420	30	2	0.47	18935230	2973	94.95	6390	6440	6350	8300	4480	6390	6369.06	31.01	0	592	6483	6436	6393	6346	6303	6460	6370	68	1910	500	4720	10	1	13617577	874	12.89	0.56	12	0.02	498.00	11426.00	7080	20230717	-9.32	5990	20221013	7.18	7080	-9.32	20230717	6060	5.94	20230104	7080	-9.32	20230717	5990	7.18	20221013	0.06	N	007590	500	68 억		4222432	N	N	1	N	00	N
78	20230914	120213	57	100.00	KOSPI		화학	N	N	N	N		N	6430	40	2	0.63	18845620	2959	94.51	6390	6440	6350	8300	4480	6390	6368.92	31.01	0	590	6483	6436	6393	6346	6303	6460	6370	68	1910	500	4720	10	1	13617577	876	12.91	0.56	12	0.02	498.00	11426.00	7080	20230717	-9.18	5990	20221013	7.35	7080	-9.18	20230717	6060	6.11	20230104	7080	-9.18	20230717	5990	7.35	20221013	0.06	N	007590	500	68 억		4222432	N	N	1	N	00	N
79	20230914	110211	57	100.00	KOSPI		화학	N	N	N	N		N	6390	0	3	0.00	1682460	263	8.40	6390	6430	6390	8300	4480	6390	6397.19	31.01	0	51	6483	6436	6393	6346	6303	6460	6370	68	1910	500	4720	10	1	13617577	870	12.83	0.56	12	0.00	498.00	11426.00	7080	20230717	-9.75	5990	20221013	6.68	7080	-9.75	20230717	6060	5.45	20230104	7080	-9.75	20230717	5990	6.68	20221013	0.06	N	007590	500	68 억		4222432	N	N	1	N	00	N
80	20230914	100207	57	100.00	KOSPI		화학	N	N	N	N		N	6400	10	2	0.16	492890	77	2.46	6390	6430	6390	8300	4480	6390	6401.17	31.01	0	10	6483	6436	6393	6346	6303	6460	6370	68	1910	500	4720	10	1	13617577	872	12.85	0.56	12	0.00	498.00	11426.00	7080	20230717	-9.60	5990	20221013	6.84	7080	-9.60	20230717	6060	5.61	20230104	7080	-9.60	20230717	5990	6.84	20221013	0.06	N	007590	500	68 억		4222432	N	N	1	N	00	N
81	20230914	090211	57	100.00	KOSPI		화학	N	N	N	N		N	6390	0	3	0.00	191700	30	0.96	6390	6390	6390	8300	4480	6390	6390.00	31.01	0	6	6483	6436	6393	6346	6303	6460	6370	68	1910	500	4720	10	1	13617577	870	12.83	0.56	12	0.00	498.00	11426.00	7080	20230717	-9.75	5990	20221013	6.68	7080	-9.75	20230717	6060	5.45	20230104	7080	-9.75	20230717	5990	6.68	20221013	0.06	N	007590	500	68 억		4222432	N	N	1	N	00	N
82	20230913	160212	57	100.00	KOSPI		화학	N	N	N	N		N	6390	30	2	0.47	19837310	3111	31.38	6350	6440	6350	8260	4460	6360	6376.51	31.00	0	399	6460	6410	6370	6320	6280	6390	6300	68	1900	500	4700	10	1	13617577	870	12.83	0.56	12	0.02	498.00	11426.00	7080	20230717	-9.75	5990	20221013	6.68	7080	-9.75	20230717	6060	5.45	20230104	7080	-9.75	20230717	5990	6.68	20221013	0.09	N	007590	500	68 억		4222033	N	N	1	N	00	N
83	20230913	150209	57	100.00	KOSPI		화학	N	N	N	N		N	6410	50	2	0.79	18390400	2884	29.09	6350	6440	6350	8260	4460	6360	6376.70	31.00	0	384	6460	6410	6370	6320	6280	6390	6300	68	1900	500	4700	10	1	13617577	873	12.87	0.56	12	0.02	498.00	11426.00	7080	20230717	-9.46	5990	20221013	7.01	7080	-9.46	20230717	6060	5.78	20230104	7080	-9.46	20230717	5990	7.01	20221013	0.09	N	007590	500	68 억		4222033	N	N	1	N	00	N
84	20230913	140212	57	100.00	KOSPI		화학	N	N	N	N		N	6400	40	2	0.63	15871400	2489	25.10	6350	6440	6350	8260	4460	6360	6376.62	31.00	0	317	6460	6410	6370	6320	6280	6390	6300	68	1900	500	4700	10	1	13617577	872	12.85	0.56	12	0.02	498.00	11426.00	7080	20230717	-9.60	5990	20221013	6.84	7080	-9.60	20230717	6060	5.61	20230104	7080	-9.60	20230717	5990	6.84	20221013	0.09	N	007590	500	68 억		4222033	N	N	1	N	00	N
85	20230913	130207	57	100.00	KOSPI		화학	N	N	N	N		N	6390	30	2	0.47	15622060	2450	24.71	6350	6440	6350	8260	4460	6360	6376.35	31.00	0	298	6460	6410	6370	6320	6280	6390	6300	68	1900	500	4700	10	1	13617577	870	12.83	0.56	12	0.02	498.00	11426.00	7080	20230717	-9.75	5990	20221013	6.68	7080	-9.75	20230717	6060	5.45	20230104	7080	-9.75	20230717	5990	6.68	20221013	0.09	N	007590	500	68 억		4222033	N	N	1	N	00	N
86	20230913	120212	57	100.00	KOSPI		화학	N	N	N	N		N	6370	10	2	0.16	11904360	1866	18.82	6350	6440	6350	8260	4460	6360	6379.61	31.00	0	188	6460	6410	6370	6320	6280	6390	6300	68	1900	500	4700	10	1	13617577	867	12.79	0.56	12	0.01	498.00	11426.00	7080	20230717	-10.03	5990	20221013	6.34	7080	-10.03	20230717	6060	5.12	20230104	7080	-10.03	20230717	5990	6.34	20221013	0.09	N	007590	500	68 억		4222033	N	N	1	N	00	N
87	20230913	110210	57	100.00	KOSPI		화학	N	N	N	N		N	6390	30	2	0.47	11840650	1856	18.72	6350	6440	6350	8260	4460	6360	6379.66	31.00	0	188	6460	6410	6370	6320	6280	6390	6300	68	1900	500	4700	10	1	13617577	870	12.83	0.56	12	0.01	498.00	11426.00	7080	20230717	-9.75	5990	20221013	6.68	7080	-9.75	20230717	6060	5.45	20230104	7080	-9.75	20230717	5990	6.68	20221013	0.09	N	007590	500	68 억		4222033	N	N	1	N	00	N
88	20230913	100209	57	100.00	KOSPI		화학	N	N	N	N		N	6410	50	2	0.79	11038730	1731	17.46	6350	6440	6350	8260	4460	6360	6377.08	31.00	0	186	6460	6410	6370	6320	6280	6390	6300	68	1900	500	4700	10	1	13617577	873	12.87	0.56	12	0.01	498.00	11426.00	7080	20230717	-9.46	5990	20221013	7.01	7080	-9.46	20230717	6060	5.78	20230104	7080	-9.46	20230717	5990	7.01	20221013	0.09	N	007590	500	68 억		4222033	N	N	1	N	00	N
89	20230913	090208	57	100.00	KOSPI		화학	N	N	N	N		N	6350	-10	5	-0.16	381000	60	0.61	6350	6350	6350	8260	4460	6360	6350.00	31.00	0	12	6460	6410	6370	6320	6280	6390	6300	68	1900	500	4700	10	1	13617577	865	12.75	0.56	12	0.00	498.00	11426.00	7080	20230717	-10.31	5990	20221013	6.01	7080	-10.31	20230717	6060	4.79	20230104	7080	-10.31	20230717	5990	6.01	20221013	0.09	N	007590	500	68 억		4222033	N	N	1	N	00	N
90	20230912	160208	57	100.00	KOSPI		화학	N	N	N	N		N	6360	10	2	0.16	62976040	9915	124.67	6380	6420	6330	8250	4450	6350	6351.59	31.00	0	800	6430	6390	6370	6330	6310	6380	6320	68	1900	500	4690	10	1	13617577	866	12.77	0.56	12	0.07	498.00	11426.00	7080	20230717	-10.17	5990	20221013	6.18	7080	-10.17	20230717	6060	4.95	20230104	7080	-10.17	20230717	5990	6.18	20221013	0.05	N	007590	500	68 억		4221242	N	N	1	N	00	N
91	20230912	150210	57	100.00	KOSPI		화학	N	N	N	N		N	6350	0	3	0.00	53373130	8400	105.62	6380	6420	6340	8250	4450	6350	6353.94	31.00	0	914	6430	6390	6370	6330	6310	6380	6320	68	1900	500	4690	10	1	13617577	865	12.75	0.56	12	0.06	498.00	11426.00	7080	20230717	-10.31	5990	20221013	6.01	7080	-10.31	20230717	6060	4.79	20230104	7080	-10.31	20230717	5990	6.01	20221013	0.05	N	007590	500	68 억		4221242	N	N	3	N	00	N
92	20230912	140208	57	100.00	KOSPI		화학	N	N	N	N		N	6350	0	3	0.00	35375930	5565	69.97	6380	6420	6340	8250	4450	6350	6356.86	31.00	0	532	6430	6390	6370	6330	6310	6380	6320	68	1900	500	4690	10	1	13617577	865	12.75	0.56	12	0.04	498.00	11426.00	7080	20230717	-10.31	5990	20221013	6.01	7080	-10.31	20230717	6060	4.79	20230104	7080	-10.31	20230717	5990	6.01	20221013	0.05	N	007590	500	68 억		4221242	N	N	3	N	00	N
93	20230912	130209	57	100.00	KOSPI		화학	N	N	N	N		N	6370	20	2	0.31	20762880	3264	41.04	6380	6420	6340	8250	4450	6350	6361.18	31.00	0	350	6430	6390	6370	6330	6310	6380	6320	68	1900	500	4690	10	1	13617577	867	12.79	0.56	12	0.02	498.00	11426.00	7080	20230717	-10.03	5990	20221013	6.34	7080	-10.03	20230717	6060	5.12	20230104	7080	-10.03	20230717	5990	6.34	20221013	0.05	N	007590	500	68 억		4221242	N	N	3	N	00	N
94	20230912	120205	57	100.00	KOSPI		화학	N	N	N	N		N	6390	40	2	0.63	15608530	2454	30.86	6380	6420	6340	8250	4450	6350	6360.44	31.00	0	286	6430	6390	6370	6330	6310	6380	6320	68	1900	500	4690	10	1	13617577	870	12.83	0.56	12	0.02	498.00	11426.00	7080	20230717	-9.75	5990	20221013	6.68	7080	-9.75	20230717	6060	5.45	20230104	7080	-9.75	20230717	5990	6.68	20221013	0.05	N	007590	500	68 억		4221242	N	N	3	N	00	N
95	20230912	110207	57	100.00	KOSPI		화학	N	N	N	N		N	6340	-10	5	-0.16	13122280	2065	25.97	6380	6390	6340	8250	4450	6350	6354.62	31.00	0	353	6430	6390	6370	6330	6310	6380	6320	68	1900	500	4690	10	1	13617577	863	12.73	0.55	12	0.02	498.00	11426.00	7080	20230717	-10.45	5990	20221013	5.84	7080	-10.45	20230717	6060	4.62	20230104	7080	-10.45	20230717	5990	5.84	20221013	0.05	N	007590	500	68 억		4221242	N	N	3	N	00	N
96	20230912	100208	57	100.00	KOSPI		화학	N	N	N	N		N	6360	10	2	0.16	2416730	380	4.78	6380	6380	6350	8250	4450	6350	6359.82	31.00	0	53	6430	6390	6370	6330	6310	6380	6320	68	1900	500	4690	10	1	13617577	866	12.77	0.56	12	0.00	498.00	11426.00	7080	20230717	-10.17	5990	20221013	6.18	7080	-10.17	20230717	6060	4.95	20230104	7080	-10.17	20230717	5990	6.18	20221013	0.05	N	007590	500	68 억		4221242	N	N	3	N	00	N
97	20230912	090209	57	100.00	KOSPI		화학	N	N	N	N		N	6380	30	2	0.47	6380	1	0.01	6380	6380	6380	8250	4450	6350	6380.00	31.00	0	0	6430	6390	6370	6330	6310	6380	6320	68	1900	500	4690	10	1	13617577	869	12.81	0.56	12	0.00	498.00	11426.00	7080	20230717	-9.89	5990	20221013	6.51	7080	-9.89	20230717	6060	5.28	20230104	7080	-9.89	20230717	5990	6.51	20221013	0.05	N	007590	500	68 억		4221242	N	N	3	N	00	N
98	20230911	160205	57	100.00	KOSPI		화학	N	N	N	N		N	6350	-20	5	-0.31	50715990	7953	13.02	6380	6410	6350	8280	4460	6370	6376.99	31.00	0	180	6823	6596	6483	6256	6143	6540	6200	68	1910	500	4710	10	1	13617577	865	12.75	0.56	12	0.06	498.00	11426.00	7080	20230717	-10.31	5990	20221013	6.01	7080	-10.31	20230717	6060	4.79	20230104	7080	-10.31	20230717	5990	6.01	20221013	0.05	N	007590	500	68 억		4221062	N	N	3	N	00	N
99	20230911	150208	57	100.00	KOSPI		화학	N	N	N	N		N	6380	10	2	0.16	48892390	7667	12.55	6380	6410	6360	8280	4460	6370	6376.99	31.00	0	189	6823	6596	6483	6256	6143	6540	6200	68	1910	500	4710	10	1	13617577	869	12.81	0.56	12	0.06	498.00	11426.00	7080	20230717	-9.89	5990	20221013	6.51	7080	-9.89	20230717	6060	5.28	20230104	7080	-9.89	20230717	5990	6.51	20221013	0.05	N	007590	500	68 억		4221062	N	N	2	N	00	N
100	20230911	140209	57	100.00	KOSPI		화학	N	N	N	N		N	6360	-10	5	-0.16	47085560	7383	12.08	6380	6410	6360	8280	4460	6370	6377.56	31.00	0	194	6823	6596	6483	6256	6143	6540	6200	68	1910	500	4710	10	1	13617577	866	12.77	0.56	12	0.05	498.00	11426.00	7080	20230717	-10.17	5990	20221013	6.18	7080	-10.17	20230717	6060	4.95	20230104	7080	-10.17	20230717	5990	6.18	20221013	0.05	N	007590	500	68 억		4221062	N	N	2	N	00	N
101	20230911	130209	57	100.00	KOSPI		화학	N	N	N	N		N	6370	0	3	0.00	43267180	6783	11.10	6380	6410	6360	8280	4460	6370	6378.77	31.00	0	194	6823	6596	6483	6256	6143	6540	6200	68	1910	500	4710	10	1	13617577	867	12.79	0.56	12	0.05	498.00	11426.00	7080	20230717	-10.03	5990	20221013	6.34	7080	-10.03	20230717	6060	5.12	20230104	7080	-10.03	20230717	5990	6.34	20221013	0.05	N	007590	500	68 억		4221062	N	N	2	N	00	N
102	20230911	120211	57	100.00	KOSPI		화학	N	N	N	N		N	6380	10	2	0.16	41451560	6498	10.63	6380	6410	6360	8280	4460	6370	6379.13	31.00	0	194	6823	6596	6483	6256	6143	6540	6200	68	1910	500	4710	10	1	13617577	869	12.81	0.56	12	0.05	498.00	11426.00	7080	20230717	-9.89	5990	20221013	6.51	7080	-9.89	20230717	6060	5.28	20230104	7080	-9.89	20230717	5990	6.51	20221013	0.05	N	007590	500	68 억		4221062	N	N	2	N	00	N
103	20230911	110207	57	100.00	KOSPI		화학	N	N	N	N		N	6390	20	2	0.31	35936610	5633	9.22	6380	6410	6360	8280	4460	6370	6379.66	31.00	0	194	6823	6596	6483	6256	6143	6540	6200	68	1910	500	4710	10	1	13617577	870	12.83	0.56	12	0.04	498.00	11426.00	7080	20230717	-9.75	5990	20221013	6.68	7080	-9.75	20230717	6060	5.45	20230104	7080	-9.75	20230717	5990	6.68	20221013	0.05	N	007590	500	68 억		4221062	N	N	2	N	00	N
104	20230911	100205	57	100.00	KOSPI		화학	N	N	N	N		N	6400	30	2	0.47	31580600	4952	8.10	6380	6410	6360	8280	4460	6370	6377.34	31.00	0	81	6823	6596	6483	6256	6143	6540	6200	68	1910	500	4710	10	1	13617577	872	12.85	0.56	12	0.04	498.00	11426.00	7080	20230717	-9.60	5990	20221013	6.84	7080	-9.60	20230717	6060	5.61	20230104	7080	-9.60	20230717	5990	6.84	20221013	0.05	N	007590	500	68 억		4221062	N	N	2	N	00	N
105	20230911	090205	57	100.00	KOSPI		화학	N	N	N	N		N	6380	10	2	0.16	15044040	2358	3.86	6380	6380	6380	8280	4460	6370	6380.00	31.00	0	0	6823	6596	6483	6256	6143	6540	6200	68	1910	500	4710	10	1	13617577	869	12.81	0.56	12	0.02	498.00	11426.00	7080	20230717	-9.89	5990	20221013	6.51	7080	-9.89	20230717	6060	5.28	20230104	7080	-9.89	20230717	5990	6.51	20221013	0.05	N	007590	500	68 억		4221062	N	N	2	N	00	N
106	20230908	160208	57	100.00	KOSPI		화학	N	N	N	N		N	6370	-30	5	-0.47	400363250	61101	2296.17	6650	6710	6370	8320	4480	6400	6552.52	31.00	0	-869	6440	6420	6380	6360	6320	6430	6370	68	1920	500	4730	10	1	13617577	867	12.79	0.56	12	0.45	498.00	11426.00	7080	20230717	-10.03	5990	20221013	6.34	7080	-10.03	20230717	6060	5.12	20230104	7080	-10.03	20230717	5990	6.34	20221013	0.05	N	007590	500	68 억		4221931	N	N	2	N	00	N
107	20230908	150207	57	100.00	KOSPI		화학	N	N	N	N		N	6370	-30	5	-0.47	396083910	60430	2270.95	6650	6710	6370	8320	4480	6400	6554.43	31.00	0	-362	6440	6420	6380	6360	6320	6430	6370	68	1920	500	4730	10	1	13617577	867	12.79	0.56	12	0.44	498.00	11426.00	7080	20230717	-10.03	5990	20221013	6.34	7080	-10.03	20230717	6060	5.12	20230104	7080	-10.03	20230717	5990	6.34	20221013	0.05	N	007590	500	68 억		4221931	N	N	4	N	00	N
108	20230908	140207	57	100.00	KOSPI		화학	N	N	N	N		N	6410	10	2	0.16	388778280	59285	2227.92	6650	6710	6370	8320	4480	6400	6557.78	31.00	0	-404	6440	6420	6380	6360	6320	6430	6370	68	1920	500	4730	10	1	13617577	873	12.87	0.56	12	0.44	498.00	11426.00	7080	20230717	-9.46	5990	20221013	7.01	7080	-9.46	20230717	6060	5.78	20230104	7080	-9.46	20230717	5990	7.01	20221013	0.05	N	007590	500	68 억		4221931	N	N	4	N	00	N
109	20230908	130209	57	100.00	KOSPI		화학	N	N	N	N		N	6440	40	2	0.62	347476210	52839	1985.68	6650	6710	6400	8320	4480	6400	6576.13	31.00	0	-447	6440	6420	6380	6360	6320	6430	6370	68	1920	500	4730	10	1	13617577	877	12.93	0.56	12	0.39	498.00	11426.00	7080	20230717	-9.04	5990	20221013	7.51	7080	-9.04	20230717	6060	6.27	20230104	7080	-9.04	20230717	5990	7.51	20221013	0.05	N	007590	500	68 억		4221931	N	N	4	N	00	N
110	20230908	120211	57	100.00	KOSPI		화학	N	N	N	N		N	6480	80	2	1.25	294586650	44612	1676.51	6650	6710	6460	8320	4480	6400	6603.31	31.00	0	-940	6440	6420	6380	6360	6320	6430	6370	68	1920	500	4730	10	1	13617577	882	13.01	0.57	12	0.33	498.00	11426.00	7080	20230717	-8.47	5990	20221013	8.18	7080	-8.47	20230717	6060	6.93	20230104	7080	-8.47	20230717	5990	8.18	20221013	0.05	N	007590	500	68 억		4221931	N	N	4	N	00	N
111	20230908	110208	57	100.00	KOSPI		화학	N	N	N	N		N	6530	130	2	2.03	285751230	43251	1625.37	6650	6710	6460	8320	4480	6400	6606.81	31.00	0	-987	6440	6420	6380	6360	6320	6430	6370	68	1920	500	4730	10	1	13617577	889	13.11	0.57	12	0.32	498.00	11426.00	7080	20230717	-7.77	5990	20221013	9.02	7080	-7.77	20230717	6060	7.76	20230104	7080	-7.77	20230717	5990	9.02	20221013	0.05	N	007590	500	68 억		4221931	N	N	4	N	00	N
112	20230908	100207	57	100.00	KOSPI		화학	N	N	N	N		N	6600	200	2	3.12	246436010	37247	1399.74	6650	6710	6460	8320	4480	6400	6616.26	31.00	0	-580	6440	6420	6380	6360	6320	6430	6370	68	1920	500	4730	10	1	13617577	899	13.25	0.58	12	0.27	498.00	11426.00	7080	20230717	-6.78	5990	20221013	10.18	7080	-6.78	20230717	6060	8.91	20230104	7080	-6.78	20230717	5990	10.18	20221013	0.05	N	007590	500	68 억		4221931	N	N	4	N	00	N
113	20230908	090211	57	100.00	KOSPI		화학	N	N	N	N		N	6600	200	2	3.12	71581620	10786	405.34	6650	6700	6600	8320	4480	6400	6636.53	31.00	0	-151	6440	6420	6380	6360	6320	6430	6370	68	1920	500	4730	10	1	13617577	899	13.25	0.58	12	0.08	498.00	11426.00	7080	20230717	-6.78	5990	20221013	10.18	7080	-6.78	20230717	6060	8.91	20230104	7080	-6.78	20230717	5990	10.18	20221013	0.05	N	007590	500	68 억		4221931	N	N	4	N	00	N
114	20230907	160208	57	100.00	KOSPI		화학	N	N	N	N		N	6400	0	3	0.00	15952490	2508	39.83	6350	6400	6340	8320	4480	6400	6360.64	31.01	0	-416	6433	6416	6383	6366	6333	6425	6375	68	1920	500	4730	10	1	13617577	872	12.85	0.56	12	0.02	498.00	11426.00	7080	20230717	-9.60	5990	20221013	6.84	7080	-9.60	20230717	6060	5.61	20230104	7080	-9.60	20230717	5990	6.84	20221013	0.05	N	007590	500	68 억		4222347	N	N	4	N	00	N
115	20230907	150206	57	100.00	KOSPI		화학	N	N	N	N		N	6390	-10	5	-0.16	15574940	2449	38.89	6350	6400	6340	8320	4480	6400	6359.71	31.01	0	-415	6433	6416	6383	6366	6333	6425	6375	68	1920	500	4730	10	1	13617577	870	12.83	0.56	12	0.02	498.00	11426.00	7080	20230717	-9.75	5990	20221013	6.68	7080	-9.75	20230717	6060	5.45	20230104	7080	-9.75	20230717	5990	6.68	20221013	0.05	N	007590	500	68 억		4222347	N	N	6	N	00	N
116	20230907	140206	57	100.00	KOSPI		화학	N	N	N	N		N	6360	-40	5	-0.62	11813530	1858	29.51	6350	6400	6340	8320	4480	6400	6358.20	31.01	0	-358	6433	6416	6383	6366	6333	6425	6375	68	1920	500	4730	10	1	13617577	866	12.77	0.56	12	0.01	498.00	11426.00	7080	20230717	-10.17	5990	20221013	6.18	7080	-10.17	20230717	6060	4.95	20230104	7080	-10.17	20230717	5990	6.18	20221013	0.05	N	007590	500	68 억		4222347	N	N	6	N	00	N
117	20230907	130208	57	100.00	KOSPI		화학	N	N	N	N		N	6360	-40	5	-0.62	9574810	1506	23.92	6350	6400	6340	8320	4480	6400	6357.78	31.01	0	-151	6433	6416	6383	6366	6333	6425	6375	68	1920	500	4730	10	1	13617577	866	12.77	0.56	12	0.01	498.00	11426.00	7080	20230717	-10.17	5990	20221013	6.18	7080	-10.17	20230717	6060	4.95	20230104	7080	-10.17	20230717	5990	6.18	20221013	0.05	N	007590	500	68 억		4222347	N	N	6	N	00	N
118	20230907	120209	57	100.00	KOSPI		화학	N	N	N	N		N	6340	-60	5	-0.94	9505050	1495	23.74	6350	6400	6340	8320	4480	6400	6357.89	31.01	0	-151	6433	6416	6383	6366	6333	6425	6375	68	1920	500	4730	10	1	13617577	863	12.73	0.55	12	0.01	498.00	11426.00	7080	20230717	-10.45	5990	20221013	5.84	7080	-10.45	20230717	6060	4.62	20230104	7080	-10.45	20230717	5990	5.84	20221013	0.05	N	007590	500	68 억		4222347	N	N	6	N	00	N
119	20230907	110207	57	100.00	KOSPI		화학	N	N	N	N		N	6350	-50	5	-0.78	7568830	1190	18.90	6350	6400	6350	8320	4480	6400	6360.36	31.01	0	-152	6433	6416	6383	6366	6333	6425	6375	68	1920	500	4730	10	1	13617577	865	12.75	0.56	12	0.01	498.00	11426.00	7080	20230717	-10.31	5990	20221013	6.01	7080	-10.31	20230717	6060	4.79	20230104	7080	-10.31	20230717	5990	6.01	20221013	0.05	N	007590	500	68 억		4222347	N	N	6	N	00	N
120	20230907	100207	57	100.00	KOSPI		화학	N	N	N	N		N	6390	-10	5	-0.16	4023050	632	10.04	6350	6400	6350	8320	4480	6400	6365.59	31.01	0	-134	6433	6416	6383	6366	6333	6425	6375	68	1920	500	4730	10	1	13617577	870	12.83	0.56	12	0.00	498.00	11426.00	7080	20230717	-9.75	5990	20221013	6.68	7080	-9.75	20230717	6060	5.45	20230104	7080	-9.75	20230717	5990	6.68	20221013	0.05	N	007590	500	68 억		4222347	N	N	6	N	00	N
121	20230907	090207	57	100.00	KOSPI		화학	N	N	N	N		N	6350	-50	5	-0.78	2266950	357	5.67	6350	6350	6350	8320	4480	6400	6350.00	31.01	0	0	6433	6416	6383	6366	6333	6425	6375	68	1920	500	4730	10	1	13617577	865	12.75	0.56	12	0.00	498.00	11426.00	7080	20230717	-10.31	5990	20221013	6.01	7080	-10.31	20230717	6060	4.79	20230104	7080	-10.31	20230717	5990	6.01	20221013	0.05	N	007590	500	68 억		4222347	N	N	6	N	00	N
122	20230906	160206	57	100.00	KOSPI		화학	N	N	N	N		N	6400	30	2	0.47	40041090	6296	81.61	6400	6400	6350	8280	4460	6370	6359.77	31.01	0	22	6543	6456	6393	6306	6243	6500	6350	68	1910	500	4710	10	1	13617577	872	12.85	0.56	12	0.05	498.00	11426.00	7080	20230717	-9.60	5990	20221013	6.84	7080	-9.60	20230717	6060	5.61	20230104	7080	-9.60	20230717	5990	6.84	20221013	0.05	N	007590	500	68 억		4222330	N	N	6	N	00	N
123	20230906	150205	57	100.00	KOSPI		화학	N	N	N	N		N	6350	-20	5	-0.31	32432800	5105	66.17	6400	6400	6350	8280	4460	6370	6353.14	31.01	0	17	6543	6456	6393	6306	6243	6500	6350	68	1910	500	4710	10	1	13617577	865	12.75	0.56	12	0.04	498.00	11426.00	7080	20230717	-10.31	5990	20221013	6.01	7080	-10.31	20230717	6060	4.79	20230104	7080	-10.31	20230717	5990	6.01	20221013	0.05	N	007590	500	68 억		4222330	N	N	11	N	00	N
124	20230906	140207	57	100.00	KOSPI		화학	N	N	N	N		N	6350	-20	5	-0.31	31026270	4884	63.31	6400	6400	6350	8280	4460	6370	6352.64	31.01	0	26	6543	6456	6393	6306	6243	6500	6350	68	1910	500	4710	10	1	13617577	865	12.75	0.56	12	0.04	498.00	11426.00	7080	20230717	-10.31	5990	20221013	6.01	7080	-10.31	20230717	6060	4.79	20230104	7080	-10.31	20230717	5990	6.01	20221013	0.05	N	007590	500	68 억		4222330	N	N	11	N	00	N
125	20230906	130208	57	100.00	KOSPI		화학	N	N	N	N		N	6350	-20	5	-0.31	28238620	4445	57.62	6400	6400	6350	8280	4460	6370	6352.90	31.01	0	26	6543	6456	6393	6306	6243	6500	6350	68	1910	500	4710	10	1	13617577	865	12.75	0.56	12	0.03	498.00	11426.00	7080	20230717	-10.31	5990	20221013	6.01	7080	-10.31	20230717	6060	4.79	20230104	7080	-10.31	20230717	5990	6.01	20221013	0.05	N	007590	500	68 억		4222330	N	N	11	N	00	N
126	20230906	120210	57	100.00	KOSPI		화학	N	N	N	N		N	6350	-20	5	-0.31	16089980	2532	32.82	6400	6400	6350	8280	4460	6370	6354.65	31.01	0	26	6543	6456	6393	6306	6243	6500	6350	68	1910	500	4710	10	1	13617577	865	12.75	0.56	12	0.02	498.00	11426.00	7080	20230717	-10.31	5990	20221013	6.01	7080	-10.31	20230717	6060	4.79	20230104	7080	-10.31	20230717	5990	6.01	20221013	0.05	N	007590	500	68 억		4222330	N	N	11	N	00	N
127	20230906	110206	57	100.00	KOSPI		화학	N	N	N	N		N	6350	-20	5	-0.31	7580980	1192	15.45	6400	6400	6350	8280	4460	6370	6359.88	31.01	0	26	6543	6456	6393	6306	6243	6500	6350	68	1910	500	4710	10	1	13617577	865	12.75	0.56	12	0.01	498.00	11426.00	7080	20230717	-10.31	5990	20221013	6.01	7080	-10.31	20230717	6060	4.79	20230104	7080	-10.31	20230717	5990	6.01	20221013	0.05	N	007590	500	68 억		4222330	N	N	11	N	00	N
128	20230906	100204	57	100.00	KOSPI		화학	N	N	N	N		N	6380	10	2	0.16	5692400	895	11.60	6400	6400	6350	8280	4460	6370	6360.22	31.01	0	27	6543	6456	6393	6306	6243	6500	6350	68	1910	500	4710	10	1	13617577	869	12.81	0.56	12	0.01	498.00	11426.00	7080	20230717	-9.89	5990	20221013	6.51	7080	-9.89	20230717	6060	5.28	20230104	7080	-9.89	20230717	5990	6.51	20221013	0.05	N	007590	500	68 억		4222330	N	N	11	N	00	N
129	20230906	090205	57	100.00	KOSPI		화학	N	N	N	N		N	6400	30	2	0.47	339200	53	0.69	6400	6400	6400	8280	4460	6370	6400.00	31.01	0	0	6543	6456	6393	6306	6243	6500	6350	68	1910	500	4710	10	1	13617577	872	12.85	0.56	12	0.00	498.00	11426.00	7080	20230717	-9.60	5990	20221013	6.84	7080	-9.60	20230717	6060	5.61	20230104	7080	-9.60	20230717	5990	6.84	20221013	0.05	N	007590	500	68 억		4222330	N	N	11	N	00	N
130	20230905	160204	57	100.00	KOSPI		화학	N	N	N	N		N	6370	10	2	0.16	49370090	7715	89.48	6330	6480	6330	8260	4460	6360	6399.23	31.01	0	-118	6460	6410	6370	6320	6280	6390	6300	68	1900	500	4700	10	1	13617577	867	12.79	0.56	12	0.06	498.00	11426.00	7080	20230717	-10.03	5990	20221013	6.34	7080	-10.03	20230717	6060	5.12	20230104	7080	-10.03	20230717	5990	6.34	20221013	0.05	N	007590	500	68 억		4222545	N	N	11	N	00	N
131	20230905	150213	57	100.00	KOSPI		화학	N	N	N	N		N	6420	60	2	0.94	41263950	6448	74.79	6330	6480	6330	8260	4460	6360	6399.50	31.01	0	-126	6460	6410	6370	6320	6280	6390	6300	68	1900	500	4700	10	1	13617577	874	12.89	0.56	12	0.05	498.00	11426.00	7080	20230717	-9.32	5990	20221013	7.18	7080	-9.32	20230717	6060	5.94	20230104	7080	-9.32	20230717	5990	7.18	20221013	0.05	N	007590	500	68 억		4222545	N	N	25	N	00	N
132	20230905	140207	57	100.00	KOSPI		화학	N	N	N	N		N	6440	80	2	1.26	33711100	5270	61.12	6330	6480	6330	8260	4460	6360	6396.79	31.01	0	-155	6460	6410	6370	6320	6280	6390	6300	68	1900	500	4700	10	1	13617577	877	12.93	0.56	12	0.04	498.00	11426.00	7080	20230717	-9.04	5990	20221013	7.51	7080	-9.04	20230717	6060	6.27	20230104	7080	-9.04	20230717	5990	7.51	20221013	0.05	N	007590	500	68 억		4222545	N	N	25	N	00	N
133	20230905	130159	57	100.00	KOSPI		화학	N	N	N	N		N	6450	90	2	1.42	33285580	5204	60.36	6330	6480	6330	8260	4460	6360	6396.15	31.01	0	-182	6460	6410	6370	6320	6280	6390	6300	68	1900	500	4700	10	1	13617577	878	12.95	0.56	12	0.04	498.00	11426.00	7080	20230717	-8.90	5990	20221013	7.68	7080	-8.90	20230717	6060	6.44	20230104	7080	-8.90	20230717	5990	7.68	20221013	0.05	N	007590	500	68 억		4222545	N	N	25	N	00	N
134	20230905	120206	57	100.00	KOSPI		화학	N	N	N	N		N	6480	120	2	1.89	32426660	5071	58.81	6330	6480	6330	8260	4460	6360	6394.53	31.01	0	-208	6460	6410	6370	6320	6280	6390	6300	68	1900	500	4700	10	1	13617577	882	13.01	0.57	12	0.04	498.00	11426.00	7080	20230717	-8.47	5990	20221013	8.18	7080	-8.47	20230717	6060	6.93	20230104	7080	-8.47	20230717	5990	8.18	20221013	0.05	N	007590	500	68 억		4222545	N	N	25	N	00	N
135	20230905	110206	57	100.00	KOSPI		화학	N	N	N	N		N	6420	60	2	0.94	15789740	2483	28.80	6330	6420	6330	8260	4460	6360	6359.14	31.01	0	-8	6460	6410	6370	6320	6280	6390	6300	68	1900	500	4700	10	1	13617577	874	12.89	0.56	12	0.02	498.00	11426.00	7080	20230717	-9.32	5990	20221013	7.18	7080	-9.32	20230717	6060	5.94	20230104	7080	-9.32	20230717	5990	7.18	20221013	0.05	N	007590	500	68 억		4222545	N	N	25	N	00	N
136	20230905	100205	57	100.00	KOSPI		화학	N	N	N	N		N	6390	30	2	0.47	14436680	2272	26.35	6330	6390	6330	8260	4460	6360	6354.17	31.01	0	26	6460	6410	6370	6320	6280	6390	6300	68	1900	500	4700	10	1	13617577	870	12.83	0.56	12	0.02	498.00	11426.00	7080	20230717	-9.75	5990	20221013	6.68	7080	-9.75	20230717	6060	5.45	20230104	7080	-9.75	20230717	5990	6.68	20221013	0.05	N	007590	500	68 억		4222545	N	N	25	N	00	N
137	20230905	090203	57	100.00	KOSPI		화학	N	N	N	N		N	6330	-30	5	-0.47	5570400	880	10.21	6330	6330	6330	8260	4460	6360	6330.00	31.01	0	0	6460	6410	6370	6320	6280	6390	6300	68	1900	500	4700	10	1	13617577	862	12.71	0.55	12	0.01	498.00	11426.00	7080	20230717	-10.59	5990	20221013	5.68	7080	-10.59	20230717	6060	4.46	20230104	7080	-10.59	20230717	5990	5.68	20221013	0.05	N	007590	500	68 억		4222545	N	N	25	N	00	N
138	20230904	160203	57	100.00	KOSPI		화학	N	N	N	N		N	6360	-60	5	-0.93	54875480	8601	106.87	6420	6420	6330	8340	4500	6420	6380.13	31.01	0	-71	6500	6460	6430	6390	6360	6455	6385	68	1920	500	4750	10	1	13617577	866	12.77	0.56	12	0.06	498.00	11426.00	7080	20230717	-10.17	5990	20221013	6.18	7080	-10.17	20230717	6060	4.95	20230104	7080	-10.17	20230717	5990	6.18	20221013	0.05	N	007590	500	68 억		4222590	N	N	25	N	00	N
139	20230904	150200	57	100.00	KOSPI		화학	N	N	N	N		N	6400	-20	5	-0.31	54563840	8552	106.26	6420	6420	6330	8340	4500	6420	6380.24	31.01	0	-35	6500	6460	6430	6390	6360	6455	6385	68	1920	500	4750	10	1	13617577	872	12.85	0.56	12	0.06	498.00	11426.00	7080	20230717	-9.60	5990	20221013	6.84	7080	-9.60	20230717	6060	5.61	20230104	7080	-9.60	20230717	5990	6.84	20221013	0.05	N	007590	500	68 억		4222590	N	N	3	N	00	N
140	20230904	140202	57	100.00	KOSPI		화학	N	N	N	N		N	6360	-60	5	-0.93	51289340	8037	99.86	6420	6420	6330	8340	4500	6420	6381.65	31.01	0	-35	6500	6460	6430	6390	6360	6455	6385	68	1920	500	4750	10	1	13617577	866	12.77	0.56	12	0.06	498.00	11426.00	7080	20230717	-10.17	5990	20221013	6.18	7080	-10.17	20230717	6060	4.95	20230104	7080	-10.17	20230717	5990	6.18	20221013	0.05	N	007590	500	68 억		4222590	N	N	3	N	00	N
141	20230904	130205	57	100.00	KOSPI		화학	N	N	N	N		N	6380	-40	5	-0.62	50819000	7963	98.94	6420	6420	6330	8340	4500	6420	6381.89	31.01	0	-35	6500	6460	6430	6390	6360	6455	6385	68	1920	500	4750	10	1	13617577	869	12.81	0.56	12	0.06	498.00	11426.00	7080	20230717	-9.89	5990	20221013	6.51	7080	-9.89	20230717	6060	5.28	20230104	7080	-9.89	20230717	5990	6.51	20221013	0.05	N	007590	500	68 억		4222590	N	N	3	N	00	N
142	20230904	120200	57	100.00	KOSPI		화학	N	N	N	N		N	6380	-40	5	-0.62	43250810	6770	84.12	6420	6420	6370	8340	4500	6420	6388.60	31.01	0	-62	6500	6460	6430	6390	6360	6455	6385	68	1920	500	4750	10	1	13617577	869	12.81	0.56	12	0.05	498.00	11426.00	7080	20230717	-9.89	5990	20221013	6.51	7080	-9.89	20230717	6060	5.28	20230104	7080	-9.89	20230717	5990	6.51	20221013	0.05	N	007590	500	68 억		4222590	N	N	3	N	00	N
143	20230904	110159	57	100.00	KOSPI		화학	N	N	N	N		N	6390	-30	5	-0.47	28026820	4382	54.45	6420	6420	6380	8340	4500	6420	6395.90	31.01	0	-62	6500	6460	6430	6390	6360	6455	6385	68	1920	500	4750	10	1	13617577	870	12.83	0.56	12	0.03	498.00	11426.00	7080	20230717	-9.75	5990	20221013	6.68	7080	-9.75	20230717	6060	5.45	20230104	7080	-9.75	20230717	5990	6.68	20221013	0.05	N	007590	500	68 억		4222590	N	N	3	N	00	N
144	20230904	100157	57	100.00	KOSPI		화학	N	N	N	N		N	6380	-40	5	-0.62	13134580	2051	25.48	6420	6420	6380	8340	4500	6420	6403.99	31.01	0	-43	6500	6460	6430	6390	6360	6455	6385	68	1920	500	4750	10	1	13617577	869	12.81	0.56	12	0.02	498.00	11426.00	7080	20230717	-9.89	5990	20221013	6.51	7080	-9.89	20230717	6060	5.28	20230104	7080	-9.89	20230717	5990	6.51	20221013	0.05	N	007590	500	68 억		4222590	N	N	3	N	00	N
145	20230904	090201	57	100.00	KOSPI		화학	N	N	N	N		N	6410	-10	5	-0.16	1277050	199	2.47	6420	6420	6410	8340	4500	6420	6417.34	31.01	0	-53	6500	6460	6430	6390	6360	6455	6385	68	1920	500	4750	10	1	13617577	873	12.87	0.56	12	0.00	498.00	11426.00	7080	20230717	-9.46	5990	20221013	7.01	7080	-9.46	20230717	6060	5.78	20230104	7080	-9.46	20230717	5990	7.01	20221013	0.05	N	007590	500	68 억		4222590	N	N	3	N	00	N
146	20230901	160201	57	100.00	KOSPI		화학	N	N	N	N		N	6420	-60	5	-0.93	51721100	8048	158.24	6420	6470	6400	8420	4540	6480	6426.58	31.01	0	26	6533	6506	6473	6446	6413	6490	6430	68	1940	500	4790	10	1	13617577	874	12.89	0.56	12	0.06	498.00	11426.00	7080	20230717	-9.32	5990	20221013	7.18	7080	-9.32	20230717	6060	5.94	20230104	7080	-9.32	20230717	5990	7.18	20221013	0.05	N	007590	500	68 억		4222560	N	N	3	N	00	N
147	20230901	150202	57	100.00	KOSPI		화학	N	N	N	N		N	6420	-60	5	-0.93	50313930	7829	153.93	6420	6470	6400	8420	4540	6480	6426.61	31.01	0	30	6533	6506	6473	6446	6413	6490	6430	68	1940	500	4790	10	1	13617577	874	12.89	0.56	12	0.06	498.00	11426.00	7080	20230717	-9.32	5990	20221013	7.18	7080	-9.32	20230717	6060	5.94	20230104	7080	-9.32	20230717	5990	7.18	20221013	0.05	N	007590	500	68 억		4222560	N	N	1	N	00	N
148	20230901	140201	57	100.00	KOSPI		화학	N	N	N	N		N	6420	-60	5	-0.93	41790840	6501	127.82	6420	6470	6400	8420	4540	6480	6428.37	31.01	0	30	6533	6506	6473	6446	6413	6490	6430	68	1940	500	4790	10	1	13617577	874	12.89	0.56	12	0.05	498.00	11426.00	7080	20230717	-9.32	5990	20221013	7.18	7080	-9.32	20230717	6060	5.94	20230104	7080	-9.32	20230717	5990	7.18	20221013	0.05	N	007590	500	68 억		4222560	N	N	1	N	00	N
149	20230901	130201	57	100.00	KOSPI		화학	N	N	N	N		N	6470	-10	5	-0.15	30797850	4792	94.22	6420	6470	6400	8420	4540	6480	6426.93	31.01	0	30	6533	6506	6473	6446	6413	6490	6430	68	1940	500	4790	10	1	13617577	881	12.99	0.57	12	0.04	498.00	11426.00	7080	20230717	-8.62	5990	20221013	8.01	7080	-8.62	20230717	6060	6.77	20230104	7080	-8.62	20230717	5990	8.01	20221013	0.05	N	007590	500	68 억		4222560	N	N	1	N	00	N
150	20230901	120200	57	100.00	KOSPI		화학	N	N	N	N		N	6430	-50	5	-0.77	28337630	4411	86.73	6420	6450	6400	8420	4540	6480	6424.31	31.01	0	30	6533	6506	6473	6446	6413	6490	6430	68	1940	500	4790	10	1	13617577	876	12.91	0.56	12	0.03	498.00	11426.00	7080	20230717	-9.18	5990	20221013	7.35	7080	-9.18	20230717	6060	6.11	20230104	7080	-9.18	20230717	5990	7.35	20221013	0.05	N	007590	500	68 억		4222560	N	N	1	N	00	N
151	20230901	110200	57	100.00	KOSPI		화학	N	N	N	N		N	6450	-30	5	-0.46	24257770	3777	74.26	6420	6450	6400	8420	4540	6480	6422.50	31.01	0	30	6533	6506	6473	6446	6413	6490	6430	68	1940	500	4790	10	1	13617577	878	12.95	0.56	12	0.03	498.00	11426.00	7080	20230717	-8.90	5990	20221013	7.68	7080	-8.90	20230717	6060	6.44	20230104	7080	-8.90	20230717	5990	7.68	20221013	0.05	N	007590	500	68 억		4222560	N	N	1	N	00	N
152	20230901	100200	57	100.00	KOSPI		화학	N	N	N	N		N	6400	-80	5	-1.23	12338250	1925	37.85	6420	6450	6400	8420	4540	6480	6409.48	31.01	0	37	6533	6506	6473	6446	6413	6490	6430	68	1940	500	4790	10	1	13617577	872	12.85	0.56	12	0.01	498.00	11426.00	7080	20230717	-9.60	5990	20221013	6.84	7080	-9.60	20230717	6060	5.61	20230104	7080	-9.60	20230717	5990	6.84	20221013	0.05	N	007590	500	68 억		4222560	N	N	1	N	00	N
153	20230901	090158	57	100.00	KOSPI		화학	N	N	N	N		N	6450	-30	5	-0.46	1888110	294	5.78	6420	6450	6420	8420	4540	6480	6422.14	31.01	0	8	6533	6506	6473	6446	6413	6490	6430	68	1940	500	4790	10	1	13617577	878	12.95	0.56	12	0.00	498.00	11426.00	7080	20230717	-8.90	5990	20221013	7.68	7080	-8.90	20230717	6060	6.44	20230104	7080	-8.90	20230717	5990	7.68	20221013	0.05	N	007590	500	68 억		4222560	N	N	1	N	00	N