KissMeData/268280/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	161032	57	100.00	KOSPI		화학	N	N	N	N		N	142800	0	3	0.00	7842400	55	6.60	141300	142800	141300	185600	100000	142800	142589.09	0.47	0	-1	146133	144466	142933	141266	139733	143700	140500	26	42800	500	105670	100	1	5000000	7140	11.23	1.85	12	0.00	12711.00	77004.00	182500	20220928	-21.75	128000	20230613	11.56	161800	-11.74	20230707	128000	11.56	20230613	183500	-22.18	20220927	128000	11.56	20230613	0.06	N	268280	500	26 억		23676	N	N	1	N	00	N
3	20230927	151044	57	100.00	KOSPI		화학	N	N	N	N		N	141800	-1000	5	-0.70	6273300	44	5.28	141300	142800	141300	185600	100000	142800	142575.00	0.47	0	-2	146133	144466	142933	141266	139733	143700	140500	26	42800	500	105670	100	1	5000000	7090	11.16	1.84	12	0.00	12711.00	77004.00	182500	20220928	-22.30	128000	20230613	10.78	161800	-12.36	20230707	128000	10.78	20230613	183500	-22.72	20220927	128000	10.78	20230613	0.06	N	268280	500	26 억		23676	N	N	1	N	00	N
4	20230927	141044	57	100.00	KOSPI		화학	N	N	N	N		N	141600	-1200	5	-0.84	2422200	17	2.04	141300	142800	141300	185600	100000	142800	142482.35	0.47	0	-2	146133	144466	142933	141266	139733	143700	140500	26	42800	500	105670	100	1	5000000	7080	11.14	1.84	12	0.00	12711.00	77004.00	182500	20220928	-22.41	128000	20230613	10.62	161800	-12.48	20230707	128000	10.62	20230613	183500	-22.83	20220927	128000	10.62	20230613	0.06	N	268280	500	26 억		23676	N	N	1	N	00	N
5	20230927	131029	57	100.00	KOSPI		화학	N	N	N	N		N	141600	-1200	5	-0.84	2422200	17	2.04	141300	142800	141300	185600	100000	142800	142482.35	0.47	0	-2	146133	144466	142933	141266	139733	143700	140500	26	42800	500	105670	100	1	5000000	7080	11.14	1.84	12	0.00	12711.00	77004.00	182500	20220928	-22.41	128000	20230613	10.62	161800	-12.48	20230707	128000	10.62	20230613	183500	-22.83	20220927	128000	10.62	20230613	0.06	N	268280	500	26 억		23676	N	N	1	N	00	N
6	20230927	121028	57	100.00	KOSPI		화학	N	N	N	N		N	142800	0	3	0.00	711000	5	0.60	141300	142800	141300	185600	100000	142800	142200.00	0.47	0	0	146133	144466	142933	141266	139733	143700	140500	26	42800	500	105670	100	1	5000000	7140	11.23	1.85	12	0.00	12711.00	77004.00	182500	20220928	-21.75	128000	20230613	11.56	161800	-11.74	20230707	128000	11.56	20230613	183500	-22.18	20220927	128000	11.56	20230613	0.06	N	268280	500	26 억		23676	N	N	1	N	00	N
7	20230927	111039	57	100.00	KOSPI		화학	N	N	N	N		N	142800	0	3	0.00	568200	4	0.48	141300	142800	141300	185600	100000	142800	142050.00	0.47	0	0	146133	144466	142933	141266	139733	143700	140500	26	42800	500	105670	100	1	5000000	7140	11.23	1.85	12	0.00	12711.00	77004.00	182500	20220928	-21.75	128000	20230613	11.56	161800	-11.74	20230707	128000	11.56	20230613	183500	-22.18	20220927	128000	11.56	20230613	0.06	N	268280	500	26 억		23676	N	N	1	N	00	N
8	20230927	101031	57	100.00	KOSPI		화학	N	N	N	N		N	142800	0	3	0.00	425400	3	0.36	141300	142800	141300	185600	100000	142800	141800.00	0.47	0	0	146133	144466	142933	141266	139733	143700	140500	26	42800	500	105670	100	1	5000000	7140	11.23	1.85	12	0.00	12711.00	77004.00	182500	20220928	-21.75	128000	20230613	11.56	161800	-11.74	20230707	128000	11.56	20230613	183500	-22.18	20220927	128000	11.56	20230613	0.06	N	268280	500	26 억		23676	N	N	1	N	00	N
9	20230927	091050	57	100.00	KOSPI		화학	N	N	N	N		N	142800	0	3	0.00	0	0	0.00	0	0	0	185600	100000	142800	0.00	0.47	0	0	146133	144466	142933	141266	139733	143700	140500	26	42800	500	105670	100	1	5000000	7140	11.23	1.85	12	0.00	12711.00	77004.00	182500	20220928	-21.75	128000	20230613	11.56	161800	-11.74	20230707	128000	11.56	20230613	183500	-22.18	20220927	128000	11.56	20230613	0.06	N	268280	500	26 억		23676	N	N	1	N	00	N
10	20230926	161029	57	100.00	KOSPI		화학	N	N	N	N		N	142800	-3100	5	-2.12	118979200	833	31.12	143700	144600	141400	189600	102200	145900	142832.17	0.47	0	4	149433	147666	144533	142766	139633	148350	143450	26	43700	500	107960	100	1	5000000	7140	11.23	1.85	12	0.02	12711.00	77004.00	183500	20220927	-22.18	128000	20230613	11.56	161800	-11.74	20230707	128000	11.56	20230613	184000	-22.39	20220926	128000	11.56	20230613	0.06	N	268280	500	26 억		23686	N	N	1	N	00	N
11	20230926	151028	57	100.00	KOSPI		화학	N	N	N	N		N	143300	-2600	5	-1.78	109268800	765	28.58	143700	144600	141400	189600	102200	145900	142835.03	0.47	0	11	149433	147666	144533	142766	139633	148350	143450	26	43700	500	107960	100	1	5000000	7165	11.27	1.86	12	0.02	12711.00	77004.00	183500	20220927	-21.91	128000	20230613	11.95	161800	-11.43	20230707	128000	11.95	20230613	184000	-22.12	20220926	128000	11.95	20230613	0.06	N	268280	500	26 억		23686	N	N	2	N	00	N
12	20230926	141021	57	100.00	KOSPI		화학	N	N	N	N		N	143300	-2600	5	-1.78	108982700	763	28.50	143700	144600	141400	189600	102200	145900	142834.47	0.47	0	11	149433	147666	144533	142766	139633	148350	143450	26	43700	500	107960	100	1	5000000	7165	11.27	1.86	12	0.02	12711.00	77004.00	183500	20220927	-21.91	128000	20230613	11.95	161800	-11.43	20230707	128000	11.95	20230613	184000	-22.12	20220926	128000	11.95	20230613	0.06	N	268280	500	26 억		23686	N	N	2	N	00	N
13	20230926	131026	57	100.00	KOSPI		화학	N	N	N	N		N	142800	-3100	5	-2.12	105694200	740	27.64	143700	144600	141400	189600	102200	145900	142830.00	0.47	0	3	149433	147666	144533	142766	139633	148350	143450	26	43700	500	107960	100	1	5000000	7140	11.23	1.85	12	0.01	12711.00	77004.00	183500	20220927	-22.18	128000	20230613	11.56	161800	-11.74	20230707	128000	11.56	20230613	184000	-22.39	20220926	128000	11.56	20230613	0.06	N	268280	500	26 억		23686	N	N	2	N	00	N
14	20230926	121033	57	100.00	KOSPI		화학	N	N	N	N		N	142900	-3000	5	-2.06	72276100	506	18.90	143700	144600	141400	189600	102200	145900	142838.14	0.47	0	-6	149433	147666	144533	142766	139633	148350	143450	26	43700	500	107960	100	1	5000000	7145	11.24	1.86	12	0.01	12711.00	77004.00	183500	20220927	-22.13	128000	20230613	11.64	161800	-11.68	20230707	128000	11.64	20230613	184000	-22.34	20220926	128000	11.64	20230613	0.06	N	268280	500	26 억		23686	N	N	2	N	00	N
15	20230926	111026	57	100.00	KOSPI		화학	N	N	N	N		N	143200	-2700	5	-1.85	4443200	31	1.16	143700	144600	141400	189600	102200	145900	143329.03	0.47	0	-1	149433	147666	144533	142766	139633	148350	143450	26	43700	500	107960	100	1	5000000	7160	11.27	1.86	12	0.00	12711.00	77004.00	183500	20220927	-21.96	128000	20230613	11.88	161800	-11.50	20230707	128000	11.88	20230613	184000	-22.17	20220926	128000	11.88	20230613	0.06	N	268280	500	26 억		23686	N	N	2	N	00	N
16	20230926	101027	57	100.00	KOSPI		화학	N	N	N	N		N	143300	-2600	5	-1.78	3583600	25	0.93	143700	144600	141400	189600	102200	145900	143344.00	0.47	0	-1	149433	147666	144533	142766	139633	148350	143450	26	43700	500	107960	100	1	5000000	7165	11.27	1.86	12	0.00	12711.00	77004.00	183500	20220927	-21.91	128000	20230613	11.95	161800	-11.43	20230707	128000	11.95	20230613	184000	-22.12	20220926	128000	11.95	20230613	0.06	N	268280	500	26 억		23686	N	N	2	N	00	N
17	20230926	091029	57	100.00	KOSPI		화학	N	N	N	N		N	143700	-2200	5	-1.51	2011800	14	0.52	143700	143700	143700	189600	102200	145900	143700.00	0.47	0	0	149433	147666	144533	142766	139633	148350	143450	26	43700	500	107960	100	1	5000000	7185	11.31	1.87	12	0.00	12711.00	77004.00	183500	20220927	-21.69	128000	20230613	12.27	161800	-11.19	20230707	128000	12.27	20230613	184000	-21.90	20220926	128000	12.27	20230613	0.06	N	268280	500	26 억		23686	N	N	2	N	00	N
18	20230925	161029	57	100.00	KOSPI		화학	N	N	N	N		N	145900	0	3	0.00	389031000	2676	104.57	145900	146300	141400	189600	102200	145900	145377.80	0.48	0	-462	148033	146966	145933	144866	143833	146450	144350	26	43700	500	107960	100	1	5000000	7295	11.48	1.89	12	0.05	12711.00	77004.00	184000	20220926	-20.71	128000	20230613	13.98	161800	-9.83	20230707	128000	13.98	20230613	184000	-20.71	20220926	128000	13.98	20230613	0.06	N	268280	500	26 억		24156	N	N	2	N	00	N
19	20230925	151032	57	100.00	KOSPI		화학	N	N	N	N		N	141800	-4100	5	-2.81	375969500	2585	101.02	145900	146300	141400	189600	102200	145900	145442.75	0.48	0	-465	148033	146966	145933	144866	143833	146450	144350	26	43700	500	107960	100	1	5000000	7090	11.16	1.84	12	0.05	12711.00	77004.00	184000	20220926	-22.93	128000	20230613	10.78	161800	-12.36	20230707	128000	10.78	20230613	184000	-22.93	20220926	128000	10.78	20230613	0.06	N	268280	500	26 억		24156	N	N	0	N	00	N
20	20230925	141014	57	100.00	KOSPI		화학	N	N	N	N		N	141700	-4200	5	-2.88	369730200	2541	99.30	145900	146300	141400	189600	102200	145900	145505.79	0.48	0	-439	148033	146966	145933	144866	143833	146450	144350	26	43700	500	107960	100	1	5000000	7085	11.15	1.84	12	0.05	12711.00	77004.00	184000	20220926	-22.99	128000	20230613	10.70	161800	-12.42	20230707	128000	10.70	20230613	184000	-22.99	20220926	128000	10.70	20230613	0.06	N	268280	500	26 억		24156	N	N	0	N	00	N
21	20230925	131021	57	100.00	KOSPI		화학	N	N	N	N		N	142600	-3300	5	-2.26	364914600	2507	97.97	145900	146300	141400	189600	102200	145900	145558.28	0.48	0	-414	148033	146966	145933	144866	143833	146450	144350	26	43700	500	107960	100	1	5000000	7130	11.22	1.85	12	0.05	12711.00	77004.00	184000	20220926	-22.50	128000	20230613	11.41	161800	-11.87	20230707	128000	11.41	20230613	184000	-22.50	20220926	128000	11.41	20230613	0.06	N	268280	500	26 억		24156	N	N	0	N	00	N
22	20230925	121025	57	100.00	KOSPI		화학	N	N	N	N		N	142300	-3600	5	-2.47	361794400	2485	97.11	145900	146300	142100	189600	102200	145900	145591.31	0.48	0	-395	148033	146966	145933	144866	143833	146450	144350	26	43700	500	107960	100	1	5000000	7115	11.20	1.85	12	0.05	12711.00	77004.00	184000	20220926	-22.66	128000	20230613	11.17	161800	-12.05	20230707	128000	11.17	20230613	184000	-22.66	20220926	128000	11.17	20230613	0.06	N	268280	500	26 억		24156	N	N	0	N	00	N
23	20230925	111020	57	100.00	KOSPI		화학	N	N	N	N		N	143200	-2700	5	-1.85	351085300	2410	94.18	145900	146300	143200	189600	102200	145900	145678.55	0.48	0	-351	148033	146966	145933	144866	143833	146450	144350	26	43700	500	107960	100	1	5000000	7160	11.27	1.86	12	0.05	12711.00	77004.00	184000	20220926	-22.17	128000	20230613	11.88	161800	-11.50	20230707	128000	11.88	20230613	184000	-22.17	20220926	128000	11.88	20230613	0.06	N	268280	500	26 억		24156	N	N	0	N	00	N
24	20230925	101024	57	100.00	KOSPI		화학	N	N	N	N		N	143800	-2100	5	-1.44	340038400	2333	91.17	145900	146300	143800	189600	102200	145900	145751.56	0.48	0	-291	148033	146966	145933	144866	143833	146450	144350	26	43700	500	107960	100	1	5000000	7190	11.31	1.87	12	0.05	12711.00	77004.00	184000	20220926	-21.85	128000	20230613	12.34	161800	-11.12	20230707	128000	12.34	20230613	184000	-21.85	20220926	128000	12.34	20230613	0.06	N	268280	500	26 억		24156	N	N	0	N	00	N
25	20230925	091020	57	100.00	KOSPI		화학	N	N	N	N		N	146000	100	2	0.07	16196400	111	4.34	145900	146300	145900	189600	102200	145900	145913.51	0.48	0	3	148033	146966	145933	144866	143833	146450	144350	26	43700	500	107960	100	1	5000000	7300	11.49	1.90	12	0.00	12711.00	77004.00	184000	20220926	-20.65	128000	20230613	14.06	161800	-9.77	20230707	128000	14.06	20230613	184000	-20.65	20220926	128000	14.06	20230613	0.06	N	268280	500	26 억		24156	N	N	0	N	00	N
26	20230922	161059	57	100.00	KOSPI		화학	N	N	N	N		N	145900	-400	5	-0.27	374237000	2559	129.31	147000	147000	144900	190100	102500	146300	146243.45	0.49	0	-169	150166	148232	144666	142732	139166	149200	143700	26	43800	500	108260	100	1	5000000	7295	11.48	1.89	12	0.05	12711.00	77004.00	184500	20220923	-20.92	128000	20230613	13.98	161800	-9.83	20230707	128000	13.98	20230613	184500	-20.92	20220923	128000	13.98	20230613	0.07	N	268280	500	26 억		24330	N	N	0	N	00	N
27	20230922	151052	57	100.00	KOSPI		화학	N	N	N	N		N	145900	-400	5	-0.27	373799300	2556	129.16	147000	147000	144900	190100	102500	146300	146243.86	0.49	0	-169	150166	148232	144666	142732	139166	149200	143700	26	43800	500	108260	100	1	5000000	7295	11.48	1.89	12	0.05	12711.00	77004.00	184500	20220923	-20.92	128000	20230613	13.98	161800	-9.83	20230707	128000	13.98	20230613	184500	-20.92	20220923	128000	13.98	20230613	0.07	N	268280	500	26 억		24330	N	N	0	N	00	N
28	20230922	141050	57	100.00	KOSPI		화학	N	N	N	N		N	146300	0	3	0.00	190546300	1302	65.79	147000	147000	146300	190100	102500	146300	146348.92	0.49	0	-17	150166	148232	144666	142732	139166	149200	143700	26	43800	500	108260	100	1	5000000	7315	11.51	1.90	12	0.03	12711.00	77004.00	184500	20220923	-20.70	128000	20230613	14.30	161800	-9.58	20230707	128000	14.30	20230613	184500	-20.70	20220923	128000	14.30	20230613	0.07	N	268280	500	26 억		24330	N	N	0	N	00	N
29	20230922	130945	57	100.00	KOSPI		화학	N	N	N	N		N	146400	100	2	0.07	104666900	715	36.13	147000	147000	146300	190100	102500	146300	146387.27	0.49	0	-9	150166	148232	144666	142732	139166	149200	143700	26	43800	500	108260	100	1	5000000	7320	11.52	1.90	12	0.01	12711.00	77004.00	184500	20220923	-20.65	128000	20230613	14.38	161800	-9.52	20230707	128000	14.38	20230613	184500	-20.65	20220923	128000	14.38	20230613	0.07	N	268280	500	26 억		24330	N	N	0	N	00	N
30	20230922	120943	57	100.00	KOSPI		화학	N	N	N	N		N	146300	0	3	0.00	100131500	684	34.56	147000	147000	146300	190100	102500	146300	146391.08	0.49	0	-9	150166	148232	144666	142732	139166	149200	143700	26	43800	500	108260	100	1	5000000	7315	11.51	1.90	12	0.01	12711.00	77004.00	184500	20220923	-20.70	128000	20230613	14.30	161800	-9.58	20230707	128000	14.30	20230613	184500	-20.70	20220923	128000	14.30	20230613	0.07	N	268280	500	26 억		24330	N	N	0	N	00	N
31	20230922	110939	57	100.00	KOSPI		화학	N	N	N	N		N	146400	100	2	0.07	89012700	608	30.72	147000	147000	146300	190100	102500	146300	146402.47	0.49	0	-9	150166	148232	144666	142732	139166	149200	143700	26	43800	500	108260	100	1	5000000	7320	11.52	1.90	12	0.01	12711.00	77004.00	184500	20220923	-20.65	128000	20230613	14.38	161800	-9.52	20230707	128000	14.38	20230613	184500	-20.65	20220923	128000	14.38	20230613	0.07	N	268280	500	26 억		24330	N	N	0	N	00	N
32	20230922	100938	57	100.00	KOSPI		화학	N	N	N	N		N	146400	100	2	0.07	61215200	418	21.12	147000	147000	146300	190100	102500	146300	146447.85	0.49	0	-9	150166	148232	144666	142732	139166	149200	143700	26	43800	500	108260	100	1	5000000	7320	11.52	1.90	12	0.01	12711.00	77004.00	184500	20220923	-20.65	128000	20230613	14.38	161800	-9.52	20230707	128000	14.38	20230613	184500	-20.65	20220923	128000	14.38	20230613	0.07	N	268280	500	26 억		24330	N	N	0	N	00	N
33	20230922	090935	57	100.00	KOSPI		화학	N	N	N	N		N	146300	0	3	0.00	33090000	226	11.42	147000	147000	146300	190100	102500	146300	146415.93	0.49	0	-46	150166	148232	144666	142732	139166	149200	143700	26	43800	500	108260	100	1	5000000	7315	11.51	1.90	12	0.00	12711.00	77004.00	184500	20220923	-20.70	128000	20230613	14.30	161800	-9.58	20230707	128000	14.30	20230613	184500	-20.70	20220923	128000	14.30	20230613	0.07	N	268280	500	26 억		24330	N	N	0	N	00	N
34	20230921	160938	57	100.00	KOSPI		화학	N	N	N	N		N	146300	5300	2	3.76	283790900	1977	119.24	141100	146600	141100	183300	98700	141000	143542.05	0.48	0	510	142600	141800	140700	139900	138800	142200	140300	26	42300	500	104340	100	1	5000000	7315	11.51	1.90	12	0.04	12711.00	77004.00	184500	20220923	-20.70	128000	20230613	14.30	161800	-9.58	20230707	128000	14.30	20230613	187500	-21.97	20220921	128000	14.30	20230613	0.07	N	268280	500	26 억		23829	N	N	2	N	00	N
35	20230921	150926	57	100.00	KOSPI		화학	N	N	N	N		N	145500	4500	2	3.19	276926700	1930	116.41	141100	146600	141100	183300	98700	141000	143485.34	0.48	0	495	142600	141800	140700	139900	138800	142200	140300	26	42300	500	104340	100	1	5000000	7275	11.45	1.89	12	0.04	12711.00	77004.00	184500	20220923	-21.14	128000	20230613	13.67	161800	-10.07	20230707	128000	13.67	20230613	187500	-22.40	20220921	128000	13.67	20230613	0.07	N	268280	500	26 억		23829	N	N	2	N	00	N
36	20230921	140933	57	100.00	KOSPI		화학	N	N	N	N		N	145500	4500	2	3.19	192481800	1349	81.36	141100	145500	141100	183300	98700	141000	142684.80	0.48	0	479	142600	141800	140700	139900	138800	142200	140300	26	42300	500	104340	100	1	5000000	7275	11.45	1.89	12	0.03	12711.00	77004.00	184500	20220923	-21.14	128000	20230613	13.67	161800	-10.07	20230707	128000	13.67	20230613	187500	-22.40	20220921	128000	13.67	20230613	0.07	N	268280	500	26 억		23829	N	N	2	N	00	N
37	20230921	130930	57	100.00	KOSPI		화학	N	N	N	N		N	143800	2800	2	1.99	145271900	1022	61.64	141100	144000	141100	183300	98700	141000	142144.72	0.48	0	342	142600	141800	140700	139900	138800	142200	140300	26	42300	500	104340	100	1	5000000	7190	11.31	1.87	12	0.02	12711.00	77004.00	184500	20220923	-22.06	128000	20230613	12.34	161800	-11.12	20230707	128000	12.34	20230613	187500	-23.31	20220921	128000	12.34	20230613	0.07	N	268280	500	26 억		23829	N	N	2	N	00	N
38	20230921	120922	57	100.00	KOSPI		화학	N	N	N	N		N	143800	2800	2	1.99	126565000	892	53.80	141100	143800	141100	183300	98700	141000	141889.01	0.48	0	228	142600	141800	140700	139900	138800	142200	140300	26	42300	500	104340	100	1	5000000	7190	11.31	1.87	12	0.02	12711.00	77004.00	184500	20220923	-22.06	128000	20230613	12.34	161800	-11.12	20230707	128000	12.34	20230613	187500	-23.31	20220921	128000	12.34	20230613	0.07	N	268280	500	26 억		23829	N	N	2	N	00	N
39	20230921	110943	57	100.00	KOSPI		화학	N	N	N	N		N	141500	500	2	0.35	32476900	230	13.87	141100	141500	141100	183300	98700	141000	141203.91	0.48	0	-35	142600	141800	140700	139900	138800	142200	140300	26	42300	500	104340	100	1	5000000	7075	11.13	1.84	12	0.00	12711.00	77004.00	184500	20220923	-23.31	128000	20230613	10.55	161800	-12.55	20230707	128000	10.55	20230613	187500	-24.53	20220921	128000	10.55	20230613	0.07	N	268280	500	26 억		23829	N	N	2	N	00	N
40	20230921	100922	57	100.00	KOSPI		화학	N	N	N	N		N	141200	200	2	0.14	5930100	42	2.53	141100	141500	141100	183300	98700	141000	141192.86	0.48	0	-3	142600	141800	140700	139900	138800	142200	140300	26	42300	500	104340	100	1	5000000	7060	11.11	1.83	12	0.00	12711.00	77004.00	184500	20220923	-23.47	128000	20230613	10.31	161800	-12.73	20230707	128000	10.31	20230613	187500	-24.69	20220921	128000	10.31	20230613	0.07	N	268280	500	26 억		23829	N	N	2	N	00	N
41	20230921	090929	57	100.00	KOSPI		화학	N	N	N	N		N	141100	100	2	0.07	1411000	10	0.60	141100	141100	141100	183300	98700	141000	141100.00	0.48	0	0	142600	141800	140700	139900	138800	142200	140300	26	42300	500	104340	100	1	5000000	7055	11.10	1.83	12	0.00	12711.00	77004.00	184500	20220923	-23.52	128000	20230613	10.23	161800	-12.79	20230707	128000	10.23	20230613	187500	-24.75	20220921	128000	10.23	20230613	0.07	N	268280	500	26 억		23829	N	N	2	N	00	N
42	20230920	160936	57	100.00	KOSPI		화학	N	N	N	N		N	141000	1500	2	1.08	233313800	1658	264.86	139600	141500	139600	181300	97700	139500	140720.02	0.47	0	462	142033	140766	139633	138366	137233	141400	139000	26	41800	500	103230	100	1	5000000	7050	11.09	1.83	12	0.03	12711.00	77004.00	187500	20220921	-24.80	128000	20230613	10.16	161800	-12.86	20230707	128000	10.16	20230613	188000	-25.00	20220920	128000	10.16	20230613	0.07	N	268280	500	26 억		23355	N	N	2	N	00	N
43	20230920	150910	57	100.00	KOSPI		화학	N	N	N	N		N	141500	2000	2	1.43	199863800	1421	227.00	139600	141500	139600	181300	97700	139500	140650.11	0.47	0	418	142033	140766	139633	138366	137233	141400	139000	26	41800	500	103230	100	1	5000000	7075	11.13	1.84	12	0.03	12711.00	77004.00	187500	20220921	-24.53	128000	20230613	10.55	161800	-12.55	20230707	128000	10.55	20230613	188000	-24.73	20220920	128000	10.55	20230613	0.07	N	268280	500	26 억		23355	N	N	0	N	00	N
44	20230920	140923	57	100.00	KOSPI		화학	N	N	N	N		N	141100	1600	2	1.15	174140700	1239	197.92	139600	141200	139600	181300	97700	139500	140549.39	0.47	0	315	142033	140766	139633	138366	137233	141400	139000	26	41800	500	103230	100	1	5000000	7055	11.10	1.83	12	0.02	12711.00	77004.00	187500	20220921	-24.75	128000	20230613	10.23	161800	-12.79	20230707	128000	10.23	20230613	188000	-24.95	20220920	128000	10.23	20230613	0.07	N	268280	500	26 억		23355	N	N	0	N	00	N
45	20230920	130919	57	100.00	KOSPI		화학	N	N	N	N		N	140700	1200	2	0.86	94206400	672	107.35	139600	140800	139600	181300	97700	139500	140188.10	0.47	0	154	142033	140766	139633	138366	137233	141400	139000	26	41800	500	103230	100	1	5000000	7035	11.07	1.83	12	0.01	12711.00	77004.00	187500	20220921	-24.96	128000	20230613	9.92	161800	-13.04	20230707	128000	9.92	20230613	188000	-25.16	20220920	128000	9.92	20230613	0.07	N	268280	500	26 억		23355	N	N	0	N	00	N
46	20230920	120919	57	100.00	KOSPI		화학	N	N	N	N		N	140000	500	2	0.36	57395800	410	65.50	139600	140800	139600	181300	97700	139500	139989.76	0.47	0	56	142033	140766	139633	138366	137233	141400	139000	26	41800	500	103230	100	1	5000000	7000	11.01	1.82	12	0.01	12711.00	77004.00	187500	20220921	-25.33	128000	20230613	9.38	161800	-13.47	20230707	128000	9.38	20230613	188000	-25.53	20220920	128000	9.38	20230613	0.07	N	268280	500	26 억		23355	N	N	0	N	00	N
47	20230920	110923	57	100.00	KOSPI		화학	N	N	N	N		N	140800	1300	2	0.93	47000000	336	53.67	139600	140800	139600	181300	97700	139500	139880.95	0.47	0	38	142033	140766	139633	138366	137233	141400	139000	26	41800	500	103230	100	1	5000000	7040	11.08	1.83	12	0.01	12711.00	77004.00	187500	20220921	-24.91	128000	20230613	10.00	161800	-12.98	20230707	128000	10.00	20230613	188000	-25.11	20220920	128000	10.00	20230613	0.07	N	268280	500	26 억		23355	N	N	0	N	00	N
48	20230920	100904	57	100.00	KOSPI		화학	N	N	N	N		N	139800	300	2	0.22	14529400	104	16.61	139600	140000	139600	181300	97700	139500	139705.77	0.47	0	6	142033	140766	139633	138366	137233	141400	139000	26	41800	500	103230	100	1	5000000	6990	11.00	1.82	12	0.00	12711.00	77004.00	187500	20220921	-25.44	128000	20230613	9.22	161800	-13.60	20230707	128000	9.22	20230613	188000	-25.64	20220920	128000	9.22	20230613	0.07	N	268280	500	26 억		23355	N	N	0	N	00	N
49	20230920	090917	57	100.00	KOSPI		화학	N	N	N	N		N	139700	200	2	0.14	12992600	93	14.86	139600	140000	139600	181300	97700	139500	139705.38	0.47	0	0	142033	140766	139633	138366	137233	141400	139000	26	41800	500	103230	100	1	5000000	6985	10.99	1.81	12	0.00	12711.00	77004.00	187500	20220921	-25.49	128000	20230613	9.14	161800	-13.66	20230707	128000	9.14	20230613	188000	-25.69	20220920	128000	9.14	20230613	0.07	N	268280	500	26 억		23355	N	N	0	N	00	N
50	20230919	160914	57	100.00	KOSPI		화학	N	N	N	N		N	139500	1000	2	0.72	87298800	626	125.70	138500	140900	138500	180000	97000	138500	139454.95	0.47	0	79	143033	140766	138833	136566	134633	141900	137700	26	41500	500	102490	100	1	5000000	6975	10.97	1.81	12	0.01	12711.00	77004.00	188000	20220920	-25.80	128000	20230613	8.98	161800	-13.78	20230707	128000	8.98	20230613	188000	-25.80	20220920	128000	8.98	20230613	0.07	N	268280	500	26 억		23379	N	N	1	N	00	N
51	20230919	150916	57	100.00	KOSPI		화학	N	N	N	N		N	139400	900	2	0.65	79068700	567	113.86	138500	140900	138500	180000	97000	138500	139450.97	0.47	0	76	143033	140766	138833	136566	134633	141900	137700	26	41500	500	102490	100	1	5000000	6970	10.97	1.81	12	0.01	12711.00	77004.00	188000	20220920	-25.85	128000	20230613	8.91	161800	-13.84	20230707	128000	8.91	20230613	188000	-25.85	20220920	128000	8.91	20230613	0.07	N	268280	500	26 억		23379	N	N	1	N	00	N
52	20230919	140914	57	100.00	KOSPI		화학	N	N	N	N		N	139300	800	2	0.58	76978300	552	110.84	138500	140900	138500	180000	97000	138500	139453.44	0.47	0	61	143033	140766	138833	136566	134633	141900	137700	26	41500	500	102490	100	1	5000000	6965	10.96	1.81	12	0.01	12711.00	77004.00	188000	20220920	-25.90	128000	20230613	8.83	161800	-13.91	20230707	128000	8.83	20230613	188000	-25.90	20220920	128000	8.83	20230613	0.07	N	268280	500	26 억		23379	N	N	1	N	00	N
53	20230919	130858	57	100.00	KOSPI		화학	N	N	N	N		N	139500	1000	2	0.72	72798300	522	104.82	138500	140900	138500	180000	97000	138500	139460.34	0.47	0	46	143033	140766	138833	136566	134633	141900	137700	26	41500	500	102490	100	1	5000000	6975	10.97	1.81	12	0.01	12711.00	77004.00	188000	20220920	-25.80	128000	20230613	8.98	161800	-13.78	20230707	128000	8.98	20230613	188000	-25.80	20220920	128000	8.98	20230613	0.07	N	268280	500	26 억		23379	N	N	1	N	00	N
54	20230919	120915	57	100.00	KOSPI		화학	N	N	N	N		N	139400	900	2	0.65	70427000	505	101.41	138500	140900	138500	180000	97000	138500	139459.41	0.47	0	30	143033	140766	138833	136566	134633	141900	137700	26	41500	500	102490	100	1	5000000	6970	10.97	1.81	12	0.01	12711.00	77004.00	188000	20220920	-25.85	128000	20230613	8.91	161800	-13.84	20230707	128000	8.91	20230613	188000	-25.85	20220920	128000	8.91	20230613	0.07	N	268280	500	26 억		23379	N	N	1	N	00	N
55	20230919	110921	57	100.00	KOSPI		화학	N	N	N	N		N	139500	1000	2	0.72	63466200	455	91.37	138500	140900	138500	180000	97000	138500	139486.15	0.47	0	4	143033	140766	138833	136566	134633	141900	137700	26	41500	500	102490	100	1	5000000	6975	10.97	1.81	12	0.01	12711.00	77004.00	188000	20220920	-25.80	128000	20230613	8.98	161800	-13.78	20230707	128000	8.98	20230613	188000	-25.80	20220920	128000	8.98	20230613	0.07	N	268280	500	26 억		23379	N	N	1	N	00	N
56	20230919	100912	57	100.00	KOSPI		화학	N	N	N	N		N	139600	1100	2	0.79	50085500	359	72.09	138500	140900	138500	180000	97000	138500	139513.93	0.47	0	-11	143033	140766	138833	136566	134633	141900	137700	26	41500	500	102490	100	1	5000000	6980	10.98	1.81	12	0.01	12711.00	77004.00	188000	20220920	-25.74	128000	20230613	9.06	161800	-13.72	20230707	128000	9.06	20230613	188000	-25.74	20220920	128000	9.06	20230613	0.07	N	268280	500	26 억		23379	N	N	1	N	00	N
57	20230919	090910	57	100.00	KOSPI		화학	N	N	N	N		N	140800	2300	2	1.66	16943800	122	24.50	138500	140900	138500	180000	97000	138500	138883.61	0.47	0	-11	143033	140766	138833	136566	134633	141900	137700	26	41500	500	102490	100	1	5000000	7040	11.08	1.83	12	0.00	12711.00	77004.00	188000	20220920	-25.11	128000	20230613	10.00	161800	-12.98	20230707	128000	10.00	20230613	188000	-25.11	20220920	128000	10.00	20230613	0.07	N	268280	500	26 억		23379	N	N	1	N	00	N
58	20230918	160915	57	100.00	KOSPI		화학	N	N	N	N		N	138500	1600	2	1.17	68490500	498	60.95	136900	141100	136900	177900	95900	136900	137531.12	0.47	0	129	141233	139066	135433	133266	129633	140150	134350	26	41000	500	101300	100	1	5000000	6925	10.90	1.80	12	0.01	12711.00	77004.00	188000	20220920	-26.33	128000	20230613	8.20	161800	-14.40	20230707	128000	8.20	20230613	188000	-26.33	20220920	128000	8.20	20230613	0.07	N	268280	500	26 억		23254	N	N	1	N	00	N
59	20230918	150911	57	100.00	KOSPI		화학	N	N	N	N		N	138300	1400	2	1.02	62950700	458	56.06	136900	141100	136900	177900	95900	136900	137446.94	0.47	0	125	141233	139066	135433	133266	129633	140150	134350	26	41000	500	101300	100	1	5000000	6915	10.88	1.80	12	0.01	12711.00	77004.00	188000	20220920	-26.44	128000	20230613	8.05	161800	-14.52	20230707	128000	8.05	20230613	188000	-26.44	20220920	128000	8.05	20230613	0.07	N	268280	500	26 억		23254	N	N	2	N	00	N
60	20230918	140932	57	100.00	KOSPI		화학	N	N	N	N		N	138000	1100	2	0.80	61569700	448	54.83	136900	141100	136900	177900	95900	136900	137432.37	0.47	0	125	141233	139066	135433	133266	129633	140150	134350	26	41000	500	101300	100	1	5000000	6900	10.86	1.79	12	0.01	12711.00	77004.00	188000	20220920	-26.60	128000	20230613	7.81	161800	-14.71	20230707	128000	7.81	20230613	188000	-26.60	20220920	128000	7.81	20230613	0.07	N	268280	500	26 억		23254	N	N	2	N	00	N
61	20230918	130909	57	100.00	KOSPI		화학	N	N	N	N		N	138600	1700	2	1.24	59775700	435	53.24	136900	141100	136900	177900	95900	136900	137415.40	0.47	0	125	141233	139066	135433	133266	129633	140150	134350	26	41000	500	101300	100	1	5000000	6930	10.90	1.80	12	0.01	12711.00	77004.00	188000	20220920	-26.28	128000	20230613	8.28	161800	-14.34	20230707	128000	8.28	20230613	188000	-26.28	20220920	128000	8.28	20230613	0.07	N	268280	500	26 억		23254	N	N	2	N	00	N
62	20230918	120917	57	100.00	KOSPI		화학	N	N	N	N		N	138400	1500	2	1.10	56175000	409	50.06	136900	141100	136900	177900	95900	136900	137347.19	0.47	0	126	141233	139066	135433	133266	129633	140150	134350	26	41000	500	101300	100	1	5000000	6920	10.89	1.80	12	0.01	12711.00	77004.00	188000	20220920	-26.38	128000	20230613	8.12	161800	-14.46	20230707	128000	8.12	20230613	188000	-26.38	20220920	128000	8.12	20230613	0.07	N	268280	500	26 억		23254	N	N	2	N	00	N
63	20230918	110902	57	100.00	KOSPI		화학	N	N	N	N		N	138400	1500	2	1.10	54656600	398	48.71	136900	141100	136900	177900	95900	136900	137328.14	0.47	0	126	141233	139066	135433	133266	129633	140150	134350	26	41000	500	101300	100	1	5000000	6920	10.89	1.80	12	0.01	12711.00	77004.00	188000	20220920	-26.38	128000	20230613	8.12	161800	-14.46	20230707	128000	8.12	20230613	188000	-26.38	20220920	128000	8.12	20230613	0.07	N	268280	500	26 억		23254	N	N	2	N	00	N
64	20230918	100855	57	100.00	KOSPI		화학	N	N	N	N		N	138400	1500	2	1.10	54379800	396	48.47	136900	141100	136900	177900	95900	136900	137322.73	0.47	0	126	141233	139066	135433	133266	129633	140150	134350	26	41000	500	101300	100	1	5000000	6920	10.89	1.80	12	0.01	12711.00	77004.00	188000	20220920	-26.38	128000	20230613	8.12	161800	-14.46	20230707	128000	8.12	20230613	188000	-26.38	20220920	128000	8.12	20230613	0.07	N	268280	500	26 억		23254	N	N	2	N	00	N
65	20230918	090858	57	100.00	KOSPI		화학	N	N	N	N		N	140600	3700	2	2.70	45117000	329	40.27	136900	141100	136900	177900	95900	136900	137133.74	0.47	0	126	141233	139066	135433	133266	129633	140150	134350	26	41000	500	101300	100	1	5000000	7030	11.06	1.83	12	0.01	12711.00	77004.00	188000	20220920	-25.21	128000	20230613	9.84	161800	-13.10	20230707	128000	9.84	20230613	188000	-25.21	20220920	128000	9.84	20230613	0.07	N	268280	500	26 억		23254	N	N	2	N	00	N
66	20230915	160909	57	100.00	KOSPI		화학	N	N	N	N		N	136900	5100	2	3.87	109499000	817	412.63	131900	137600	131800	171300	92300	131800	134022.18	0.46	0	6	132200	132000	131700	131500	131200	132100	131600	26	39500	500	97530	100	1	5000000	6845	10.77	1.78	12	0.02	12711.00	77004.00	188500	20220916	-27.37	128000	20230613	6.95	161800	-15.39	20230707	128000	6.95	20230613	190500	-28.14	20220915	128000	6.95	20230613	0.07	N	268280	500	26 억		23244	N	N	2	N	00	N
67	20230915	150904	57	100.00	KOSPI		화학	N	N	N	N		N	136600	4800	2	3.64	92552300	693	350.00	131900	136600	131800	171300	92300	131800	133553.10	0.46	0	9	132200	132000	131700	131500	131200	132100	131600	26	39500	500	97530	100	1	5000000	6830	10.75	1.77	12	0.01	12711.00	77004.00	188500	20220916	-27.53	128000	20230613	6.72	161800	-15.57	20230707	128000	6.72	20230613	190500	-28.29	20220915	128000	6.72	20230613	0.07	N	268280	500	26 억		23244	N	N	11	N	00	N
68	20230915	140911	57	100.00	KOSPI		화학	N	N	N	N		N	133500	1700	2	1.29	40564300	306	154.55	131900	133500	131800	171300	92300	131800	132563.07	0.46	0	10	132200	132000	131700	131500	131200	132100	131600	26	39500	500	97530	100	1	5000000	6675	10.50	1.73	12	0.01	12711.00	77004.00	188500	20220916	-29.18	128000	20230613	4.30	161800	-17.49	20230707	128000	4.30	20230613	190500	-29.92	20220915	128000	4.30	20230613	0.07	N	268280	500	26 억		23244	N	N	11	N	00	N
69	20230915	130901	57	100.00	KOSPI		화학	N	N	N	N		N	133100	1300	2	0.99	38833800	293	147.98	131900	133100	131800	171300	92300	131800	132538.57	0.46	0	10	132200	132000	131700	131500	131200	132100	131600	26	39500	500	97530	100	1	5000000	6655	10.47	1.73	12	0.01	12711.00	77004.00	188500	20220916	-29.39	128000	20230613	3.98	161800	-17.74	20230707	128000	3.98	20230613	190500	-30.13	20220915	128000	3.98	20230613	0.07	N	268280	500	26 억		23244	N	N	11	N	00	N
70	20230915	120906	57	100.00	KOSPI		화학	N	N	N	N		N	132500	700	2	0.53	35111200	265	133.84	131900	132900	131800	171300	92300	131800	132495.09	0.46	0	10	132200	132000	131700	131500	131200	132100	131600	26	39500	500	97530	100	1	5000000	6625	10.42	1.72	12	0.01	12711.00	77004.00	188500	20220916	-29.71	128000	20230613	3.52	161800	-18.11	20230707	128000	3.52	20230613	190500	-30.45	20220915	128000	3.52	20230613	0.07	N	268280	500	26 억		23244	N	N	11	N	00	N
71	20230915	110913	57	100.00	KOSPI		화학	N	N	N	N		N	132200	400	2	0.30	32863000	248	125.25	131900	132900	131800	171300	92300	131800	132512.10	0.46	0	10	132200	132000	131700	131500	131200	132100	131600	26	39500	500	97530	100	1	5000000	6610	10.40	1.72	12	0.00	12711.00	77004.00	188500	20220916	-29.87	128000	20230613	3.28	161800	-18.29	20230707	128000	3.28	20230613	190500	-30.60	20220915	128000	3.28	20230613	0.07	N	268280	500	26 억		23244	N	N	11	N	00	N
72	20230915	100912	57	100.00	KOSPI		화학	N	N	N	N		N	132200	400	2	0.30	25430100	192	96.97	131900	132700	131800	171300	92300	131800	132448.44	0.46	0	0	132200	132000	131700	131500	131200	132100	131600	26	39500	500	97530	100	1	5000000	6610	10.40	1.72	12	0.00	12711.00	77004.00	188500	20220916	-29.87	128000	20230613	3.28	161800	-18.29	20230707	128000	3.28	20230613	190500	-30.60	20220915	128000	3.28	20230613	0.07	N	268280	500	26 억		23244	N	N	11	N	00	N
73	20230915	090859	57	100.00	KOSPI		화학	N	N	N	N		N	131800	0	3	0.00	6854200	52	26.26	131900	131900	131800	171300	92300	131800	131811.54	0.46	0	0	132200	132000	131700	131500	131200	132100	131600	26	39500	500	97530	100	1	5000000	6590	10.37	1.71	12	0.00	12711.00	77004.00	188500	20220916	-30.08	128000	20230613	2.97	161800	-18.54	20230707	128000	2.97	20230613	190500	-30.81	20220915	128000	2.97	20230613	0.07	N	268280	500	26 억		23244	N	N	11	N	00	N
74	20230914	160912	55	50.00	KOSPI		화학	N	N	N	Y	50	N	131800	400	2	0.30	26052100	198	14.45	131500	131900	131400	170800	92000	131400	131576.26	0.46	0	45	132066	131732	131366	131032	130666	131550	130850	26	39400	500	97230	100	1	5000000	6590	10.37	1.71	12	0.00	12711.00	77004.00	190500	20220915	-30.81	128000	20230613	2.97	161800	-18.54	20230707	128000	2.97	20230613	193500	-31.89	20220914	128000	2.97	20230613	0.07	N	268280	500	26 억		23226	N	N	11	N	00	N
75	20230914	150842	55	50.00	KOSPI		화학	N	N	N	Y	50	N	131800	400	2	0.30	21966300	167	12.19	131500	131900	131400	170800	92000	131400	131534.73	0.46	0	26	132066	131732	131366	131032	130666	131550	130850	26	39400	500	97230	100	1	5000000	6590	10.37	1.71	12	0.00	12711.00	77004.00	190500	20220915	-30.81	128000	20230613	2.97	161800	-18.54	20230707	128000	2.97	20230613	193500	-31.89	20220914	128000	2.97	20230613	0.07	N	268280	500	26 억		23226	N	N	0	N	00	N
76	20230914	140902	55	50.00	KOSPI		화학	N	N	N	Y	50	N	131600	200	2	0.15	18935600	144	10.51	131500	131900	131400	170800	92000	131400	131497.22	0.46	0	5	132066	131732	131366	131032	130666	131550	130850	26	39400	500	97230	100	1	5000000	6580	10.35	1.71	12	0.00	12711.00	77004.00	190500	20220915	-30.92	128000	20230613	2.81	161800	-18.67	20230707	128000	2.81	20230613	193500	-31.99	20220914	128000	2.81	20230613	0.07	N	268280	500	26 억		23226	N	N	0	N	00	N
77	20230914	130845	55	50.00	KOSPI		화학	N	N	N	Y	50	N	131500	100	2	0.08	17224800	131	9.56	131500	131900	131400	170800	92000	131400	131487.02	0.46	0	2	132066	131732	131366	131032	130666	131550	130850	26	39400	500	97230	100	1	5000000	6575	10.35	1.71	12	0.00	12711.00	77004.00	190500	20220915	-30.97	128000	20230613	2.73	161800	-18.73	20230707	128000	2.73	20230613	193500	-32.04	20220914	128000	2.73	20230613	0.07	N	268280	500	26 억		23226	N	N	0	N	00	N
78	20230914	120855	55	50.00	KOSPI		화학	N	N	N	Y	50	N	131500	100	2	0.08	16961800	129	9.42	131500	131900	131400	170800	92000	131400	131486.82	0.46	0	2	132066	131732	131366	131032	130666	131550	130850	26	39400	500	97230	100	1	5000000	6575	10.35	1.71	12	0.00	12711.00	77004.00	190500	20220915	-30.97	128000	20230613	2.73	161800	-18.73	20230707	128000	2.73	20230613	193500	-32.04	20220914	128000	2.73	20230613	0.07	N	268280	500	26 억		23226	N	N	0	N	00	N
79	20230914	110848	55	50.00	KOSPI		화학	N	N	N	Y	50	N	131500	100	2	0.08	14989300	114	8.32	131500	131900	131400	170800	92000	131400	131485.09	0.46	0	2	132066	131732	131366	131032	130666	131550	130850	26	39400	500	97230	100	1	5000000	6575	10.35	1.71	12	0.00	12711.00	77004.00	190500	20220915	-30.97	128000	20230613	2.73	161800	-18.73	20230707	128000	2.73	20230613	193500	-32.04	20220914	128000	2.73	20230613	0.07	N	268280	500	26 억		23226	N	N	0	N	00	N
80	20230914	100841	55	50.00	KOSPI		화학	N	N	N	Y	50	N	131400	0	3	0.00	14726300	112	8.18	131500	131900	131400	170800	92000	131400	131484.82	0.46	0	2	132066	131732	131366	131032	130666	131550	130850	26	39400	500	97230	100	1	5000000	6570	10.34	1.71	12	0.00	12711.00	77004.00	190500	20220915	-31.02	128000	20230613	2.66	161800	-18.79	20230707	128000	2.66	20230613	193500	-32.09	20220914	128000	2.66	20230613	0.07	N	268280	500	26 억		23226	N	N	0	N	00	N
81	20230914	090858	55	50.00	KOSPI		화학	N	N	N	Y	50	N	131700	300	2	0.23	6706700	51	3.72	131500	131700	131500	170800	92000	131400	131503.92	0.46	0	1	132066	131732	131366	131032	130666	131550	130850	26	39400	500	97230	100	1	5000000	6585	10.36	1.71	12	0.00	12711.00	77004.00	190500	20220915	-30.87	128000	20230613	2.89	161800	-18.60	20230707	128000	2.89	20230613	193500	-31.94	20220914	128000	2.89	20230613	0.07	N	268280	500	26 억		23226	N	N	0	N	00	N
82	20230913	160900	55	50.00	KOSPI		화학	N	N	N	Y	50	N	131400	100	2	0.08	179660100	1370	161.56	131500	131700	131000	170600	92000	131300	131138.76	0.46	0	44	131500	131400	131200	131100	130900	131450	131150	26	39300	500	97160	100	1	5000000	6570	10.34	1.71	12	0.03	12711.00	77004.00	193500	20220914	-32.09	128000	20230613	2.66	161800	-18.79	20230707	128000	2.66	20230613	193500	-32.09	20220914	128000	2.66	20230613	0.07	N	268280	500	26 억		23182	N	N	0	N	00	N
83	20230913	150852	55	50.00	KOSPI		화학	N	N	N	Y	50	N	131400	100	2	0.08	178872900	1364	160.85	131500	131700	131000	170600	92000	131300	131138.49	0.46	0	48	131500	131400	131200	131100	130900	131450	131150	26	39300	500	97160	100	1	5000000	6570	10.34	1.71	12	0.03	12711.00	77004.00	193500	20220914	-32.09	128000	20230613	2.66	161800	-18.79	20230707	128000	2.66	20230613	193500	-32.09	20220914	128000	2.66	20230613	0.07	N	268280	500	26 억		23182	N	N	0	N	00	N
84	20230913	140900	55	50.00	KOSPI		화학	N	N	N	Y	50	N	131000	-300	5	-0.23	171385500	1307	154.13	131500	131700	131000	170600	92000	131300	131128.92	0.46	0	54	131500	131400	131200	131100	130900	131450	131150	26	39300	500	97160	100	1	5000000	6550	10.31	1.70	12	0.03	12711.00	77004.00	193500	20220914	-32.30	128000	20230613	2.34	161800	-19.04	20230707	128000	2.34	20230613	193500	-32.30	20220914	128000	2.34	20230613	0.07	N	268280	500	26 억		23182	N	N	0	N	00	N
85	20230913	130835	55	50.00	KOSPI		화학	N	N	N	Y	50	N	131500	200	2	0.15	25645200	195	23.00	131500	131700	131200	170600	92000	131300	131513.85	0.46	0	72	131500	131400	131200	131100	130900	131450	131150	26	39300	500	97160	100	1	5000000	6575	10.35	1.71	12	0.00	12711.00	77004.00	193500	20220914	-32.04	128000	20230613	2.73	161800	-18.73	20230707	128000	2.73	20230613	193500	-32.04	20220914	128000	2.73	20230613	0.07	N	268280	500	26 억		23182	N	N	0	N	00	N
86	20230913	120858	55	50.00	KOSPI		화학	N	N	N	Y	50	N	131500	200	2	0.15	24461700	186	21.93	131500	131700	131200	170600	92000	131300	131514.52	0.46	0	72	131500	131400	131200	131100	130900	131450	131150	26	39300	500	97160	100	1	5000000	6575	10.35	1.71	12	0.00	12711.00	77004.00	193500	20220914	-32.04	128000	20230613	2.73	161800	-18.73	20230707	128000	2.73	20230613	193500	-32.04	20220914	128000	2.73	20230613	0.07	N	268280	500	26 억		23182	N	N	0	N	00	N
87	20230913	110856	55	50.00	KOSPI		화학	N	N	N	Y	50	N	131500	200	2	0.15	20648200	157	18.51	131500	131700	131200	170600	92000	131300	131517.20	0.46	0	73	131500	131400	131200	131100	130900	131450	131150	26	39300	500	97160	100	1	5000000	6575	10.35	1.71	12	0.00	12711.00	77004.00	193500	20220914	-32.04	128000	20230613	2.73	161800	-18.73	20230707	128000	2.73	20230613	193500	-32.04	20220914	128000	2.73	20230613	0.07	N	268280	500	26 억		23182	N	N	0	N	00	N
88	20230913	100845	55	50.00	KOSPI		화학	N	N	N	Y	50	N	131500	200	2	0.15	9862500	75	8.84	131500	131500	131500	170600	92000	131300	131500.00	0.46	0	0	131500	131400	131200	131100	130900	131450	131150	26	39300	500	97160	100	1	5000000	6575	10.35	1.71	12	0.00	12711.00	77004.00	193500	20220914	-32.04	128000	20230613	2.73	161800	-18.73	20230707	128000	2.73	20230613	193500	-32.04	20220914	128000	2.73	20230613	0.07	N	268280	500	26 억		23182	N	N	0	N	00	N
89	20230913	090838	55	50.00	KOSPI		화학	N	N	N	Y	50	N	131300	0	3	0.00	0	0	0.00	0	0	0	170600	92000	131300	0.00	0.46	0	0	131500	131400	131200	131100	130900	131450	131150	26	39300	500	97160	100	1	5000000	6565	10.33	1.71	12	0.00	12711.00	77004.00	193500	20220914	-32.14	128000	20230613	2.58	161800	-18.85	20230707	128000	2.58	20230613	193500	-32.14	20220914	128000	2.58	20230613	0.07	N	268280	500	26 억		23182	N	N	0	N	00	N
90	20230912	160834	57	100.00	KOSPI		화학	N	N	N	N		N	131300	300	2	0.23	111115600	848	138.56	131000	131300	131000	170300	91700	131000	131032.55	0.46	0	-8	132066	131532	131266	130732	130466	131400	130600	26	39300	500	96940	100	1	5000000	6565	10.33	1.71	12	0.02	12711.00	77004.00	193500	20220914	-32.14	128000	20230613	2.58	161800	-18.85	20230707	128000	2.58	20230613	193500	-32.14	20220914	128000	2.58	20230613	0.07	N	268280	500	26 억		23193	N	N	1	N	00	N
91	20230912	150845	57	100.00	KOSPI		화학	N	N	N	N		N	131000	0	3	0.00	110066400	840	137.25	131000	131300	131000	170300	91700	131000	131031.43	0.46	0	-7	132066	131532	131266	130732	130466	131400	130600	26	39300	500	96940	100	1	5000000	6550	10.31	1.70	12	0.02	12711.00	77004.00	193500	20220914	-32.30	128000	20230613	2.34	161800	-19.04	20230707	128000	2.34	20230613	193500	-32.30	20220914	128000	2.34	20230613	0.07	N	268280	500	26 억		23193	N	N	1	N	00	N
92	20230912	140844	57	100.00	KOSPI		화학	N	N	N	N		N	131000	0	3	0.00	109018400	832	135.95	131000	131300	131000	170300	91700	131000	131031.73	0.46	0	-2	132066	131532	131266	130732	130466	131400	130600	26	39300	500	96940	100	1	5000000	6550	10.31	1.70	12	0.02	12711.00	77004.00	193500	20220914	-32.30	128000	20230613	2.34	161800	-19.04	20230707	128000	2.34	20230613	193500	-32.30	20220914	128000	2.34	20230613	0.07	N	268280	500	26 억		23193	N	N	1	N	00	N
93	20230912	130832	57	100.00	KOSPI		화학	N	N	N	N		N	131300	300	2	0.23	108494100	828	135.29	131000	131300	131000	170300	91700	131000	131031.52	0.46	0	1	132066	131532	131266	130732	130466	131400	130600	26	39300	500	96940	100	1	5000000	6565	10.33	1.71	12	0.02	12711.00	77004.00	193500	20220914	-32.14	128000	20230613	2.58	161800	-18.85	20230707	128000	2.58	20230613	193500	-32.14	20220914	128000	2.58	20230613	0.07	N	268280	500	26 억		23193	N	N	1	N	00	N
94	20230912	120831	57	100.00	KOSPI		화학	N	N	N	N		N	131300	300	2	0.23	87653700	669	109.31	131000	131300	131000	170300	91700	131000	131021.97	0.46	0	-35	132066	131532	131266	130732	130466	131400	130600	26	39300	500	96940	100	1	5000000	6565	10.33	1.71	12	0.01	12711.00	77004.00	193500	20220914	-32.14	128000	20230613	2.58	161800	-18.85	20230707	128000	2.58	20230613	193500	-32.14	20220914	128000	2.58	20230613	0.07	N	268280	500	26 억		23193	N	N	1	N	00	N
95	20230912	110836	57	100.00	KOSPI		화학	N	N	N	N		N	131000	0	3	0.00	42051000	321	52.45	131000	131000	131000	170300	91700	131000	131000.00	0.46	0	-74	132066	131532	131266	130732	130466	131400	130600	26	39300	500	96940	100	1	5000000	6550	10.31	1.70	12	0.01	12711.00	77004.00	193500	20220914	-32.30	128000	20230613	2.34	161800	-19.04	20230707	128000	2.34	20230613	193500	-32.30	20220914	128000	2.34	20230613	0.07	N	268280	500	26 억		23193	N	N	1	N	00	N
96	20230912	100828	57	100.00	KOSPI		화학	N	N	N	N		N	131000	0	3	0.00	19126000	146	23.86	131000	131000	131000	170300	91700	131000	131000.00	0.46	0	0	132066	131532	131266	130732	130466	131400	130600	26	39300	500	96940	100	1	5000000	6550	10.31	1.70	12	0.00	12711.00	77004.00	193500	20220914	-32.30	128000	20230613	2.34	161800	-19.04	20230707	128000	2.34	20230613	193500	-32.30	20220914	128000	2.34	20230613	0.07	N	268280	500	26 억		23193	N	N	1	N	00	N
97	20230912	090848	57	100.00	KOSPI		화학	N	N	N	N		N	131000	0	3	0.00	9170000	70	11.44	131000	131000	131000	170300	91700	131000	131000.00	0.46	0	0	132066	131532	131266	130732	130466	131400	130600	26	39300	500	96940	100	1	5000000	6550	10.31	1.70	12	0.00	12711.00	77004.00	193500	20220914	-32.30	128000	20230613	2.34	161800	-19.04	20230707	128000	2.34	20230613	193500	-32.30	20220914	128000	2.34	20230613	0.07	N	268280	500	26 억		23193	N	N	1	N	00	N
98	20230911	160829	57	100.00	KOSPI		화학	N	N	N	N		N	131000	0	3	0.00	80254900	612	274.44	131000	131800	131000	170300	91700	131000	131135.46	0.46	0	81	132600	131800	131400	130600	130200	131600	130400	26	39300	500	96940	100	1	5000000	6550	10.31	1.70	12	0.01	12711.00	77004.00	193500	20220914	-32.30	128000	20230613	2.34	161800	-19.04	20230707	128000	2.34	20230613	193500	-32.30	20220914	128000	2.34	20230613	0.07	N	268280	500	26 억		23114	N	N	1	N	00	N
99	20230911	150834	57	100.00	KOSPI		화학	N	N	N	N		N	131000	0	3	0.00	73965700	564	252.91	131000	131800	131000	170300	91700	131000	131144.86	0.46	0	81	132600	131800	131400	130600	130200	131600	130400	26	39300	500	96940	100	1	5000000	6550	10.31	1.70	12	0.01	12711.00	77004.00	193500	20220914	-32.30	128000	20230613	2.34	161800	-19.04	20230707	128000	2.34	20230613	193500	-32.30	20220914	128000	2.34	20230613	0.07	N	268280	500	26 억		23114	N	N	0	N	00	N
100	20230911	140842	57	100.00	KOSPI		화학	N	N	N	N		N	131600	600	2	0.46	51557800	393	176.23	131000	131800	131000	170300	91700	131000	131190.33	0.46	0	86	132600	131800	131400	130600	130200	131600	130400	26	39300	500	96940	100	1	5000000	6580	10.35	1.71	12	0.01	12711.00	77004.00	193500	20220914	-31.99	128000	20230613	2.81	161800	-18.67	20230707	128000	2.81	20230613	193500	-31.99	20220914	128000	2.81	20230613	0.07	N	268280	500	26 억		23114	N	N	0	N	00	N
101	20230911	130816	57	100.00	KOSPI		화학	N	N	N	N		N	131800	800	2	0.61	48670500	371	166.37	131000	131800	131000	170300	91700	131000	131187.33	0.46	0	87	132600	131800	131400	130600	130200	131600	130400	26	39300	500	96940	100	1	5000000	6590	10.37	1.71	12	0.01	12711.00	77004.00	193500	20220914	-31.89	128000	20230613	2.97	161800	-18.54	20230707	128000	2.97	20230613	193500	-31.89	20220914	128000	2.97	20230613	0.07	N	268280	500	26 억		23114	N	N	0	N	00	N
102	20230911	120832	57	100.00	KOSPI		화학	N	N	N	N		N	131800	800	2	0.61	48670500	371	166.37	131000	131800	131000	170300	91700	131000	131187.33	0.46	0	87	132600	131800	131400	130600	130200	131600	130400	26	39300	500	96940	100	1	5000000	6590	10.37	1.71	12	0.01	12711.00	77004.00	193500	20220914	-31.89	128000	20230613	2.97	161800	-18.54	20230707	128000	2.97	20230613	193500	-31.89	20220914	128000	2.97	20230613	0.07	N	268280	500	26 억		23114	N	N	0	N	00	N
103	20230911	110817	57	100.00	KOSPI		화학	N	N	N	N		N	131800	800	2	0.61	47088900	359	160.99	131000	131800	131000	170300	91700	131000	131166.85	0.46	0	86	132600	131800	131400	130600	130200	131600	130400	26	39300	500	96940	100	1	5000000	6590	10.37	1.71	12	0.01	12711.00	77004.00	193500	20220914	-31.89	128000	20230613	2.97	161800	-18.54	20230707	128000	2.97	20230613	193500	-31.89	20220914	128000	2.97	20230613	0.07	N	268280	500	26 억		23114	N	N	0	N	00	N
104	20230911	100816	57	100.00	KOSPI		화학	N	N	N	N		N	131200	200	2	0.15	22298700	170	76.23	131000	131200	131000	170300	91700	131000	131168.82	0.46	0	-1	132600	131800	131400	130600	130200	131600	130400	26	39300	500	96940	100	1	5000000	6560	10.32	1.70	12	0.00	12711.00	77004.00	193500	20220914	-32.20	128000	20230613	2.50	161800	-18.91	20230707	128000	2.50	20230613	193500	-32.20	20220914	128000	2.50	20230613	0.07	N	268280	500	26 억		23114	N	N	0	N	00	N
105	20230911	090815	57	100.00	KOSPI		화학	N	N	N	N		N	131000	0	3	0.00	0	0	0.00	0	0	0	170300	91700	131000	0.00	0.46	0	0	132600	131800	131400	130600	130200	131600	130400	26	39300	500	96940	100	1	5000000	6550	10.31	1.70	12	0.00	12711.00	77004.00	193500	20220914	-32.30	128000	20230613	2.34	161800	-19.04	20230707	128000	2.34	20230613	193500	-32.30	20220914	128000	2.34	20230613	0.07	N	268280	500	26 억		23114	N	N	0	N	00	N
106	20230908	160836	57	100.00	KOSPI		화학	N	N	N	N		N	131000	-1400	5	-1.06	29274200	223	121.86	132100	132200	131000	172100	92700	132400	131276.92	0.46	0	2	133933	133166	131933	131166	129933	132550	130550	26	39700	500	97970	100	1	5000000	6550	10.31	1.70	12	0.00	12711.00	77004.00	193500	20220914	-32.30	128000	20230613	2.34	161800	-19.04	20230707	128000	2.34	20230613	193500	-32.30	20220914	128000	2.34	20230613	0.07	N	268280	500	26 억		23128	N	N	1	N	00	N
107	20230908	150836	57	100.00	KOSPI		화학	N	N	N	N		N	131000	-1400	5	-1.06	19838500	151	82.51	132100	132200	131000	172100	92700	132400	131380.79	0.46	0	-13	133933	133166	131933	131166	129933	132550	130550	26	39700	500	97970	100	1	5000000	6550	10.31	1.70	12	0.00	12711.00	77004.00	193500	20220914	-32.30	128000	20230613	2.34	161800	-19.04	20230707	128000	2.34	20230613	193500	-32.30	20220914	128000	2.34	20230613	0.07	N	268280	500	26 억		23128	N	N	1	N	00	N
108	20230908	140826	57	100.00	KOSPI		화학	N	N	N	N		N	132000	-400	5	-0.30	6735200	51	27.87	132100	132200	132000	172100	92700	132400	132062.75	0.46	0	-13	133933	133166	131933	131166	129933	132550	130550	26	39700	500	97970	100	1	5000000	6600	10.38	1.71	12	0.00	12711.00	77004.00	193500	20220914	-31.78	128000	20230613	3.12	161800	-18.42	20230707	128000	3.12	20230613	193500	-31.78	20220914	128000	3.12	20230613	0.07	N	268280	500	26 억		23128	N	N	1	N	00	N
109	20230908	130835	57	100.00	KOSPI		화학	N	N	N	N		N	132000	-400	5	-0.30	6075200	46	25.14	132100	132200	132000	172100	92700	132400	132069.57	0.46	0	-13	133933	133166	131933	131166	129933	132550	130550	26	39700	500	97970	100	1	5000000	6600	10.38	1.71	12	0.00	12711.00	77004.00	193500	20220914	-31.78	128000	20230613	3.12	161800	-18.42	20230707	128000	3.12	20230613	193500	-31.78	20220914	128000	3.12	20230613	0.07	N	268280	500	26 억		23128	N	N	1	N	00	N
110	20230908	120847	57	100.00	KOSPI		화학	N	N	N	N		N	132000	-400	5	-0.30	5547200	42	22.95	132100	132200	132000	172100	92700	132400	132076.19	0.46	0	-10	133933	133166	131933	131166	129933	132550	130550	26	39700	500	97970	100	1	5000000	6600	10.38	1.71	12	0.00	12711.00	77004.00	193500	20220914	-31.78	128000	20230613	3.12	161800	-18.42	20230707	128000	3.12	20230613	193500	-31.78	20220914	128000	3.12	20230613	0.07	N	268280	500	26 억		23128	N	N	1	N	00	N
111	20230908	110842	57	100.00	KOSPI		화학	N	N	N	N		N	132200	-200	5	-0.15	4095200	31	16.94	132100	132200	132100	172100	92700	132400	132103.23	0.46	0	-10	133933	133166	131933	131166	129933	132550	130550	26	39700	500	97970	100	1	5000000	6610	10.40	1.72	12	0.00	12711.00	77004.00	193500	20220914	-31.68	128000	20230613	3.28	161800	-18.29	20230707	128000	3.28	20230613	193500	-31.68	20220914	128000	3.28	20230613	0.07	N	268280	500	26 억		23128	N	N	1	N	00	N
112	20230908	100833	57	100.00	KOSPI		화학	N	N	N	N		N	132200	-200	5	-0.15	4095200	31	16.94	132100	132200	132100	172100	92700	132400	132103.23	0.46	0	-10	133933	133166	131933	131166	129933	132550	130550	26	39700	500	97970	100	1	5000000	6610	10.40	1.72	12	0.00	12711.00	77004.00	193500	20220914	-31.68	128000	20230613	3.28	161800	-18.29	20230707	128000	3.28	20230613	193500	-31.68	20220914	128000	3.28	20230613	0.07	N	268280	500	26 억		23128	N	N	1	N	00	N
113	20230908	090839	57	100.00	KOSPI		화학	N	N	N	N		N	132400	0	3	0.00	0	0	0.00	0	0	0	172100	92700	132400	0.00	0.46	0	0	133933	133166	131933	131166	129933	132550	130550	26	39700	500	97970	100	1	5000000	6620	10.42	1.72	12	0.00	12711.00	77004.00	193500	20220914	-31.58	128000	20230613	3.44	161800	-18.17	20230707	128000	3.44	20230613	193500	-31.58	20220914	128000	3.44	20230613	0.07	N	268280	500	26 억		23128	N	N	1	N	00	N
114	20230907	160824	57	100.00	KOSPI		화학	N	N	N	N		N	132400	-400	5	-0.30	23427700	178	35.60	132700	132700	130700	172600	93000	132800	131574.56	0.46	0	-43	133666	133232	132566	132132	131466	132900	131800	26	39800	500	98270	100	1	5000000	6620	10.42	1.72	12	0.00	12711.00	77004.00	193500	20220914	-31.58	128000	20230613	3.44	161800	-18.17	20230707	128000	3.44	20230613	193500	-31.58	20220914	128000	3.44	20230613	0.07	N	268280	500	26 억		23113	N	N	1	N	00	N
115	20230907	150831	57	100.00	KOSPI		화학	N	N	N	N		N	131000	-1800	5	-1.36	20657700	157	31.40	132700	132700	130700	172600	93000	132800	131577.71	0.46	0	-43	133666	133232	132566	132132	131466	132900	131800	26	39800	500	98270	100	1	5000000	6550	10.31	1.70	12	0.00	12711.00	77004.00	193500	20220914	-32.30	128000	20230613	2.34	161800	-19.04	20230707	128000	2.34	20230613	193500	-32.30	20220914	128000	2.34	20230613	0.07	N	268280	500	26 억		23113	N	N	2	N	00	N
116	20230907	140827	57	100.00	KOSPI		화학	N	N	N	N		N	131500	-1300	5	-0.98	12143300	92	18.40	132700	132700	131400	172600	93000	132800	131992.39	0.46	0	-19	133666	133232	132566	132132	131466	132900	131800	26	39800	500	98270	100	1	5000000	6575	10.35	1.71	12	0.00	12711.00	77004.00	193500	20220914	-32.04	128000	20230613	2.73	161800	-18.73	20230707	128000	2.73	20230613	193500	-32.04	20220914	128000	2.73	20230613	0.07	N	268280	500	26 억		23113	N	N	2	N	00	N
117	20230907	130823	57	100.00	KOSPI		화학	N	N	N	N		N	132600	-200	5	-0.15	1193800	9	1.80	132700	132700	132600	172600	93000	132800	132644.44	0.46	0	2	133666	133232	132566	132132	131466	132900	131800	26	39800	500	98270	100	1	5000000	6630	10.43	1.72	12	0.00	12711.00	77004.00	193500	20220914	-31.47	128000	20230613	3.59	161800	-18.05	20230707	128000	3.59	20230613	193500	-31.47	20220914	128000	3.59	20230613	0.07	N	268280	500	26 억		23113	N	N	2	N	00	N
118	20230907	120836	57	100.00	KOSPI		화학	N	N	N	N		N	132700	-100	5	-0.08	530800	4	0.80	132700	132700	132700	172600	93000	132800	132700.00	0.46	0	2	133666	133232	132566	132132	131466	132900	131800	26	39800	500	98270	100	1	5000000	6635	10.44	1.72	12	0.00	12711.00	77004.00	193500	20220914	-31.42	128000	20230613	3.67	161800	-17.99	20230707	128000	3.67	20230613	193500	-31.42	20220914	128000	3.67	20230613	0.07	N	268280	500	26 억		23113	N	N	2	N	00	N
119	20230907	110828	57	100.00	KOSPI		화학	N	N	N	N		N	132700	-100	5	-0.08	530800	4	0.80	132700	132700	132700	172600	93000	132800	132700.00	0.46	0	2	133666	133232	132566	132132	131466	132900	131800	26	39800	500	98270	100	1	5000000	6635	10.44	1.72	12	0.00	12711.00	77004.00	193500	20220914	-31.42	128000	20230613	3.67	161800	-17.99	20230707	128000	3.67	20230613	193500	-31.42	20220914	128000	3.67	20230613	0.07	N	268280	500	26 억		23113	N	N	2	N	00	N
120	20230907	100828	57	100.00	KOSPI		화학	N	N	N	N		N	132700	-100	5	-0.08	530800	4	0.80	132700	132700	132700	172600	93000	132800	132700.00	0.46	0	2	133666	133232	132566	132132	131466	132900	131800	26	39800	500	98270	100	1	5000000	6635	10.44	1.72	12	0.00	12711.00	77004.00	193500	20220914	-31.42	128000	20230613	3.67	161800	-17.99	20230707	128000	3.67	20230613	193500	-31.42	20220914	128000	3.67	20230613	0.07	N	268280	500	26 억		23113	N	N	2	N	00	N
121	20230907	090842	57	100.00	KOSPI		화학	N	N	N	N		N	132800	0	3	0.00	0	0	0.00	0	0	0	172600	93000	132800	0.00	0.46	0	0	133666	133232	132566	132132	131466	132900	131800	26	39800	500	98270	100	1	5000000	6640	10.45	1.72	12	0.00	12711.00	77004.00	193500	20220914	-31.37	128000	20230613	3.75	161800	-17.92	20230707	128000	3.75	20230613	193500	-31.37	20220914	128000	3.75	20230613	0.07	N	268280	500	26 억		23113	N	N	2	N	00	N
122	20230906	160827	57	100.00	KOSPI		화학	N	N	N	N		N	132800	-100	5	-0.08	66375700	500	83.75	132900	133000	131900	172700	93100	132900	132750.71	0.47	0	-202	134766	133832	132866	131932	130966	133350	131450	26	39800	500	98340	100	1	5000000	6640	10.45	1.72	12	0.01	12711.00	77004.00	193500	20220914	-31.37	128000	20230613	3.75	161800	-17.92	20230707	128000	3.75	20230613	193500	-31.37	20220914	128000	3.75	20230613	0.07	N	268280	500	26 억		23307	N	N	2	N	00	N
123	20230906	150829	57	100.00	KOSPI		화학	N	N	N	N		N	132200	-700	5	-0.53	64915500	489	81.91	132900	133000	131900	172700	93100	132900	132751.53	0.47	0	-206	134766	133832	132866	131932	130966	133350	131450	26	39800	500	98340	100	1	5000000	6610	10.40	1.72	12	0.01	12711.00	77004.00	193500	20220914	-31.68	128000	20230613	3.28	161800	-18.29	20230707	128000	3.28	20230613	193500	-31.68	20220914	128000	3.28	20230613	0.07	N	268280	500	26 억		23307	N	N	4	N	00	N
124	20230906	140829	57	100.00	KOSPI		화학	N	N	N	N		N	132000	-900	5	-0.68	61615400	464	77.72	132900	133000	132000	172700	93100	132900	132791.81	0.47	0	-206	134766	133832	132866	131932	130966	133350	131450	26	39800	500	98340	100	1	5000000	6600	10.38	1.71	12	0.01	12711.00	77004.00	193500	20220914	-31.78	128000	20230613	3.12	161800	-18.42	20230707	128000	3.12	20230613	193500	-31.78	20220914	128000	3.12	20230613	0.07	N	268280	500	26 억		23307	N	N	4	N	00	N
125	20230906	130820	57	100.00	KOSPI		화학	N	N	N	N		N	132100	-800	5	-0.60	56731300	427	71.52	132900	133000	132000	172700	93100	132900	132860.19	0.47	0	-192	134766	133832	132866	131932	130966	133350	131450	26	39800	500	98340	100	1	5000000	6605	10.39	1.72	12	0.01	12711.00	77004.00	193500	20220914	-31.73	128000	20230613	3.20	161800	-18.36	20230707	128000	3.20	20230613	193500	-31.73	20220914	128000	3.20	20230613	0.07	N	268280	500	26 억		23307	N	N	4	N	00	N
126	20230906	120831	57	100.00	KOSPI		화학	N	N	N	N		N	132000	-900	5	-0.68	56467200	425	71.19	132900	133000	132000	172700	93100	132900	132864.00	0.47	0	-192	134766	133832	132866	131932	130966	133350	131450	26	39800	500	98340	100	1	5000000	6600	10.38	1.71	12	0.01	12711.00	77004.00	193500	20220914	-31.78	128000	20230613	3.12	161800	-18.42	20230707	128000	3.12	20230613	193500	-31.78	20220914	128000	3.12	20230613	0.07	N	268280	500	26 억		23307	N	N	4	N	00	N
127	20230906	110839	57	100.00	KOSPI		화학	N	N	N	N		N	132000	-900	5	-0.68	56203200	423	70.85	132900	133000	132000	172700	93100	132900	132868.09	0.47	0	-192	134766	133832	132866	131932	130966	133350	131450	26	39800	500	98340	100	1	5000000	6600	10.38	1.71	12	0.01	12711.00	77004.00	193500	20220914	-31.78	128000	20230613	3.12	161800	-18.42	20230707	128000	3.12	20230613	193500	-31.78	20220914	128000	3.12	20230613	0.07	N	268280	500	26 억		23307	N	N	4	N	00	N
128	20230906	100815	57	100.00	KOSPI		화학	N	N	N	N		N	132900	0	3	0.00	54090400	407	68.17	132900	133000	132900	172700	93100	132900	132900.25	0.47	0	-195	134766	133832	132866	131932	130966	133350	131450	26	39800	500	98340	100	1	5000000	6645	10.46	1.73	12	0.01	12711.00	77004.00	193500	20220914	-31.32	128000	20230613	3.83	161800	-17.86	20230707	128000	3.83	20230613	193500	-31.32	20220914	128000	3.83	20230613	0.07	N	268280	500	26 억		23307	N	N	4	N	00	N
129	20230906	090818	57	100.00	KOSPI		화학	N	N	N	N		N	132900	0	3	0.00	3588300	27	4.52	132900	132900	132900	172700	93100	132900	132900.00	0.47	0	0	134766	133832	132866	131932	130966	133350	131450	26	39800	500	98340	100	1	5000000	6645	10.46	1.73	12	0.00	12711.00	77004.00	193500	20220914	-31.32	128000	20230613	3.83	161800	-17.86	20230707	128000	3.83	20230613	193500	-31.32	20220914	128000	3.83	20230613	0.07	N	268280	500	26 억		23307	N	N	4	N	00	N
130	20230905	160820	57	100.00	KOSPI		화학	N	N	N	N		N	132900	-900	5	-0.67	78970500	592	128.42	133800	133800	131900	173900	93700	133800	133396.11	0.47	0	28	134733	134266	133433	132966	132133	133850	132550	26	40100	500	99010	100	1	5000000	6645	10.46	1.73	12	0.01	12711.00	77004.00	193500	20220914	-31.32	128000	20230613	3.83	161800	-17.86	20230707	128000	3.83	20230613	193500	-31.32	20220914	128000	3.83	20230613	0.07	N	268280	500	26 억		23325	N	N	4	N	00	N
131	20230905	150830	57	100.00	KOSPI		화학	N	N	N	N		N	132900	-900	5	-0.67	75515100	566	122.78	133800	133800	131900	173900	93700	133800	133418.90	0.47	0	24	134733	134266	133433	132966	132133	133850	132550	26	40100	500	99010	100	1	5000000	6645	10.46	1.73	12	0.01	12711.00	77004.00	193500	20220914	-31.32	128000	20230613	3.83	161800	-17.86	20230707	128000	3.83	20230613	193500	-31.32	20220914	128000	3.83	20230613	0.07	N	268280	500	26 억		23325	N	N	8	N	00	N
132	20230905	140829	57	100.00	KOSPI		화학	N	N	N	N		N	132700	-1100	5	-0.82	67274900	504	109.33	133800	133800	131900	173900	93700	133800	133481.94	0.47	0	25	134733	134266	133433	132966	132133	133850	132550	26	40100	500	99010	100	1	5000000	6635	10.44	1.72	12	0.01	12711.00	77004.00	193500	20220914	-31.42	128000	20230613	3.67	161800	-17.99	20230707	128000	3.67	20230613	193500	-31.42	20220914	128000	3.67	20230613	0.07	N	268280	500	26 억		23325	N	N	8	N	00	N
133	20230905	130809	57	100.00	KOSPI		화학	N	N	N	N		N	132700	-1100	5	-0.82	65947900	494	107.16	133800	133800	131900	173900	93700	133800	133497.77	0.47	0	15	134733	134266	133433	132966	132133	133850	132550	26	40100	500	99010	100	1	5000000	6635	10.44	1.72	12	0.01	12711.00	77004.00	193500	20220914	-31.42	128000	20230613	3.67	161800	-17.99	20230707	128000	3.67	20230613	193500	-31.42	20220914	128000	3.67	20230613	0.07	N	268280	500	26 억		23325	N	N	8	N	00	N
134	20230905	120813	57	100.00	KOSPI		화학	N	N	N	N		N	132600	-1200	5	-0.90	64753700	485	105.21	133800	133800	131900	173900	93700	133800	133512.78	0.47	0	6	134733	134266	133433	132966	132133	133850	132550	26	40100	500	99010	100	1	5000000	6630	10.43	1.72	12	0.01	12711.00	77004.00	193500	20220914	-31.47	128000	20230613	3.59	161800	-18.05	20230707	128000	3.59	20230613	193500	-31.47	20220914	128000	3.59	20230613	0.07	N	268280	500	26 억		23325	N	N	8	N	00	N
135	20230905	110820	57	100.00	KOSPI		화학	N	N	N	N		N	131900	-1900	5	-1.42	61450700	460	99.78	133800	133800	131900	173900	93700	133800	133588.48	0.47	0	1	134733	134266	133433	132966	132133	133850	132550	26	40100	500	99010	100	1	5000000	6595	10.38	1.71	12	0.01	12711.00	77004.00	193500	20220914	-31.83	128000	20230613	3.05	161800	-18.48	20230707	128000	3.05	20230613	193500	-31.83	20220914	128000	3.05	20230613	0.07	N	268280	500	26 억		23325	N	N	8	N	00	N
136	20230905	100809	57	100.00	KOSPI		화학	N	N	N	N		N	132800	-1000	5	-0.75	54052000	404	87.64	133800	133800	132800	173900	93700	133800	133792.08	0.47	0	1	134733	134266	133433	132966	132133	133850	132550	26	40100	500	99010	100	1	5000000	6640	10.45	1.72	12	0.01	12711.00	77004.00	193500	20220914	-31.37	128000	20230613	3.75	161800	-17.92	20230707	128000	3.75	20230613	193500	-31.37	20220914	128000	3.75	20230613	0.07	N	268280	500	26 억		23325	N	N	8	N	00	N
137	20230905	090809	57	100.00	KOSPI		화학	N	N	N	N		N	132800	-1000	5	-0.75	53652800	401	86.98	133800	133800	132800	173900	93700	133800	133797.51	0.47	0	0	134733	134266	133433	132966	132133	133850	132550	26	40100	500	99010	100	1	5000000	6640	10.45	1.72	12	0.01	12711.00	77004.00	193500	20220914	-31.37	128000	20230613	3.75	161800	-17.92	20230707	128000	3.75	20230613	193500	-31.37	20220914	128000	3.75	20230613	0.07	N	268280	500	26 억		23325	N	N	8	N	00	N
138	20230904	160805	57	100.00	KOSPI		화학	N	N	N	N		N	133800	-100	5	-0.07	61699200	461	73.88	133900	133900	132600	174000	93800	133900	133838.58	0.47	0	-8	135300	134600	133700	133000	132100	134150	132550	26	40100	500	99080	100	1	5000000	6690	10.53	1.74	12	0.01	12711.00	77004.00	193500	20220914	-30.85	128000	20230613	4.53	161800	-17.31	20230707	128000	4.53	20230613	193500	-30.85	20220914	128000	4.53	20230613	0.07	N	268280	500	26 억		23327	N	N	8	N	00	N
139	20230904	150753	57	100.00	KOSPI		화학	N	N	N	N		N	133900	0	3	0.00	54897400	410	65.71	133900	133900	132600	174000	93800	133900	133896.10	0.47	0	0	135300	134600	133700	133000	132100	134150	132550	26	40100	500	99080	100	1	5000000	6695	10.53	1.74	12	0.01	12711.00	77004.00	193500	20220914	-30.80	128000	20230613	4.61	161800	-17.24	20230707	128000	4.61	20230613	193500	-30.80	20220914	128000	4.61	20230613	0.07	N	268280	500	26 억		23327	N	N	1	N	00	N
140	20230904	140752	57	100.00	KOSPI		화학	N	N	N	N		N	133900	0	3	0.00	54497000	407	65.22	133900	133900	133800	174000	93800	133900	133899.26	0.47	0	0	135300	134600	133700	133000	132100	134150	132550	26	40100	500	99080	100	1	5000000	6695	10.53	1.74	12	0.01	12711.00	77004.00	193500	20220914	-30.80	128000	20230613	4.61	161800	-17.24	20230707	128000	4.61	20230613	193500	-30.80	20220914	128000	4.61	20230613	0.07	N	268280	500	26 억		23327	N	N	1	N	00	N
141	20230904	130803	57	100.00	KOSPI		화학	N	N	N	N		N	133900	0	3	0.00	54497000	407	65.22	133900	133900	133800	174000	93800	133900	133899.26	0.47	0	0	135300	134600	133700	133000	132100	134150	132550	26	40100	500	99080	100	1	5000000	6695	10.53	1.74	12	0.01	12711.00	77004.00	193500	20220914	-30.80	128000	20230613	4.61	161800	-17.24	20230707	128000	4.61	20230613	193500	-30.80	20220914	128000	4.61	20230613	0.07	N	268280	500	26 억		23327	N	N	1	N	00	N
142	20230904	120748	57	100.00	KOSPI		화학	N	N	N	N		N	133900	0	3	0.00	53560000	400	64.10	133900	133900	133900	174000	93800	133900	133900.00	0.47	0	0	135300	134600	133700	133000	132100	134150	132550	26	40100	500	99080	100	1	5000000	6695	10.53	1.74	12	0.01	12711.00	77004.00	193500	20220914	-30.80	128000	20230613	4.61	161800	-17.24	20230707	128000	4.61	20230613	193500	-30.80	20220914	128000	4.61	20230613	0.07	N	268280	500	26 억		23327	N	N	1	N	00	N
143	20230904	110734	57	100.00	KOSPI		화학	N	N	N	N		N	133900	0	3	0.00	53560000	400	64.10	133900	133900	133900	174000	93800	133900	133900.00	0.47	0	0	135300	134600	133700	133000	132100	134150	132550	26	40100	500	99080	100	1	5000000	6695	10.53	1.74	12	0.01	12711.00	77004.00	193500	20220914	-30.80	128000	20230613	4.61	161800	-17.24	20230707	128000	4.61	20230613	193500	-30.80	20220914	128000	4.61	20230613	0.07	N	268280	500	26 억		23327	N	N	1	N	00	N
144	20230904	100739	57	100.00	KOSPI		화학	N	N	N	N		N	133900	0	3	0.00	53560000	400	64.10	133900	133900	133900	174000	93800	133900	133900.00	0.47	0	0	135300	134600	133700	133000	132100	134150	132550	26	40100	500	99080	100	1	5000000	6695	10.53	1.74	12	0.01	12711.00	77004.00	193500	20220914	-30.80	128000	20230613	4.61	161800	-17.24	20230707	128000	4.61	20230613	193500	-30.80	20220914	128000	4.61	20230613	0.07	N	268280	500	26 억		23327	N	N	1	N	00	N
145	20230904	090753	57	100.00	KOSPI		화학	N	N	N	N		N	133900	0	3	0.00	53560000	400	64.10	133900	133900	133900	174000	93800	133900	133900.00	0.47	0	0	135300	134600	133700	133000	132100	134150	132550	26	40100	500	99080	100	1	5000000	6695	10.53	1.74	12	0.01	12711.00	77004.00	193500	20220914	-30.80	128000	20230613	4.61	161800	-17.24	20230707	128000	4.61	20230613	193500	-30.80	20220914	128000	4.61	20230613	0.07	N	268280	500	26 억		23327	N	N	1	N	00	N
146	20230901	160744	57	100.00	KOSPI		화학	N	N	N	N		N	133900	-100	5	-0.07	83456400	624	151.82	134400	134400	132800	174200	93800	134000	133744.23	0.47	0	27	134666	134332	133666	133332	132666	134500	133500	26	40200	500	99160	100	1	5000000	6695	10.53	1.74	12	0.01	12711.00	77004.00	193500	20220914	-30.80	128000	20230613	4.61	161800	-17.24	20230707	128000	4.61	20230613	193500	-30.80	20220914	128000	4.61	20230613	0.07	N	268280	500	26 억		23303	N	N	1	N	00	N
147	20230901	150752	57	100.00	KOSPI		화학	N	N	N	N		N	133400	-600	5	-0.45	79443900	594	144.53	134400	134400	132800	174200	93800	134000	133743.94	0.47	0	26	134666	134332	133666	133332	132666	134500	133500	26	40200	500	99160	100	1	5000000	6670	10.49	1.73	12	0.01	12711.00	77004.00	193500	20220914	-31.06	128000	20230613	4.22	161800	-17.55	20230707	128000	4.22	20230613	193500	-31.06	20220914	128000	4.22	20230613	0.07	N	268280	500	26 억		23303	N	N	0	N	00	N
148	20230901	140753	57	100.00	KOSPI		화학	N	N	N	N		N	133000	-1000	5	-0.75	71849100	537	130.66	134400	134400	132800	174200	93800	134000	133797.21	0.47	0	20	134666	134332	133666	133332	132666	134500	133500	26	40200	500	99160	100	1	5000000	6650	10.46	1.73	12	0.01	12711.00	77004.00	193500	20220914	-31.27	128000	20230613	3.91	161800	-17.80	20230707	128000	3.91	20230613	193500	-31.27	20220914	128000	3.91	20230613	0.07	N	268280	500	26 억		23303	N	N	0	N	00	N
149	20230901	130731	57	100.00	KOSPI		화학	N	N	N	N		N	133000	-1000	5	-0.75	67726700	506	123.11	134400	134400	132800	174200	93800	134000	133847.23	0.47	0	20	134666	134332	133666	133332	132666	134500	133500	26	40200	500	99160	100	1	5000000	6650	10.46	1.73	12	0.01	12711.00	77004.00	193500	20220914	-31.27	128000	20230613	3.91	161800	-17.80	20230707	128000	3.91	20230613	193500	-31.27	20220914	128000	3.91	20230613	0.07	N	268280	500	26 억		23303	N	N	0	N	00	N
150	20230901	120742	57	100.00	KOSPI		화학	N	N	N	N		N	133100	-900	5	-0.67	62539500	467	113.63	134400	134400	132800	174200	93800	134000	133917.56	0.47	0	18	134666	134332	133666	133332	132666	134500	133500	26	40200	500	99160	100	1	5000000	6655	10.47	1.73	12	0.01	12711.00	77004.00	193500	20220914	-31.21	128000	20230613	3.98	161800	-17.74	20230707	128000	3.98	20230613	193500	-31.21	20220914	128000	3.98	20230613	0.07	N	268280	500	26 억		23303	N	N	0	N	00	N
151	20230901	110741	57	100.00	KOSPI		화학	N	N	N	N		N	133000	-1000	5	-0.75	57884200	432	105.11	134400	134400	133000	174200	93800	134000	133991.20	0.47	0	6	134666	134332	133666	133332	132666	134500	133500	26	40200	500	99160	100	1	5000000	6650	10.46	1.73	12	0.01	12711.00	77004.00	193500	20220914	-31.27	128000	20230613	3.91	161800	-17.80	20230707	128000	3.91	20230613	193500	-31.27	20220914	128000	3.91	20230613	0.07	N	268280	500	26 억		23303	N	N	0	N	00	N
152	20230901	100736	57	100.00	KOSPI		화학	N	N	N	N		N	133900	-100	5	-0.07	56146500	419	101.95	134400	134400	133900	174200	93800	134000	134001.19	0.47	0	2	134666	134332	133666	133332	132666	134500	133500	26	40200	500	99160	100	1	5000000	6695	10.53	1.74	12	0.01	12711.00	77004.00	193500	20220914	-30.80	128000	20230613	4.61	161800	-17.24	20230707	128000	4.61	20230613	193500	-30.80	20220914	128000	4.61	20230613	0.07	N	268280	500	26 억		23303	N	N	0	N	00	N
153	20230901	090725	57	100.00	KOSPI		화학	N	N	N	N		N	134400	400	2	0.30	134400	1	0.24	134400	134400	134400	174200	93800	134000	134400.00	0.47	0	0	134666	134332	133666	133332	132666	134500	133500	26	40200	500	99160	100	1	5000000	6720	10.57	1.75	12	0.00	12711.00	77004.00	193500	20220914	-30.54	128000	20230613	5.00	161800	-16.93	20230707	128000	5.00	20230613	193500	-30.54	20220914	128000	5.00	20230613	0.07	N	268280	500	26 억		23303	N	N	0	N	00	N