KissMeData/012610/price/prices-20230801.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	20230831	160305	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4335	-35	5	-0.80	206596675	47416	156.78	4345	4415	4295	5680	3060	4370	4357.13	3.32	0	3066	4440	4405	4375	4340	4310	4390	4325	208	1310	500	3140	5	1	41616365	1804	12.57	0.74	12	0.11	345.00	5825.00	5730	20220916	-24.35	3900	20230103	11.15	5700	-23.95	20230703	3900	11.15	20230103	5730	-24.35	20220916	3900	11.15	20230103	2.00	N	012610	500	208 억		1380928	N	N	1	N	00	N
3	20230831	150344	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4325	-45	5	-1.03	196243050	45014	148.84	4345	4415	4310	5680	3060	4370	4359.60	3.32	0	2159	4440	4405	4375	4340	4310	4390	4325	208	1310	500	3140	5	1	41616365	1800	12.54	0.74	12	0.11	345.00	5825.00	5730	20220916	-24.52	3900	20230103	10.90	5700	-24.12	20230703	3900	10.90	20230103	5730	-24.52	20220916	3900	10.90	20230103	2.00	N	012610	500	208 억		1380928	N	N	2	N	00	N
4	20230831	140358	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4325	-45	5	-1.03	173311145	39708	131.29	4345	4415	4320	5680	3060	4370	4364.64	3.32	0	3502	4440	4405	4375	4340	4310	4390	4325	208	1310	500	3140	5	1	41616365	1800	12.54	0.74	12	0.10	345.00	5825.00	5730	20220916	-24.52	3900	20230103	10.90	5700	-24.12	20230703	3900	10.90	20230103	5730	-24.52	20220916	3900	10.90	20230103	2.00	N	012610	500	208 억		1380928	N	N	2	N	00	N
5	20230831	130351	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4345	-25	5	-0.57	168062810	38494	127.28	4345	4415	4320	5680	3060	4370	4365.95	3.32	0	3143	4440	4405	4375	4340	4310	4390	4325	208	1310	500	3140	5	1	41616365	1808	12.59	0.75	12	0.09	345.00	5825.00	5730	20220916	-24.17	3900	20230103	11.41	5700	-23.77	20230703	3900	11.41	20230103	5730	-24.17	20220916	3900	11.41	20230103	2.00	N	012610	500	208 억		1380928	N	N	2	N	00	N
6	20230831	120355	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4330	-40	5	-0.92	157328600	36015	119.08	4345	4415	4320	5680	3060	4370	4368.42	3.32	0	2737	4440	4405	4375	4340	4310	4390	4325	208	1310	500	3140	5	1	41616365	1802	12.55	0.74	12	0.09	345.00	5825.00	5730	20220916	-24.43	3900	20230103	11.03	5700	-24.04	20230703	3900	11.03	20230103	5730	-24.43	20220916	3900	11.03	20230103	2.00	N	012610	500	208 억		1380928	N	N	2	N	00	N
7	20230831	110515	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4355	-15	5	-0.34	127943650	29239	96.68	4345	4415	4320	5680	3060	4370	4375.79	3.32	0	3261	4440	4405	4375	4340	4310	4390	4325	208	1310	500	3140	5	1	41616365	1812	12.62	0.75	12	0.07	345.00	5825.00	5730	20220916	-24.00	3900	20230103	11.67	5700	-23.60	20230703	3900	11.67	20230103	5730	-24.00	20220916	3900	11.67	20230103	2.00	N	012610	500	208 억		1380928	N	N	2	N	00	N
8	20230831	100423	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4385	15	2	0.34	97835070	22343	73.88	4345	4415	4345	5680	3060	4370	4378.78	3.32	0	3533	4440	4405	4375	4340	4310	4390	4325	208	1310	500	3140	5	1	41616365	1825	12.71	0.75	12	0.05	345.00	5825.00	5730	20220916	-23.47	3900	20230103	12.44	5700	-23.07	20230703	3900	12.44	20230103	5730	-23.47	20220916	3900	12.44	20230103	2.00	N	012610	500	208 억		1380928	N	N	2	N	00	N
9	20230831	090326	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4375	5	2	0.11	31622665	7264	24.02	4345	4405	4345	5680	3060	4370	4353.34	3.32	0	2024	4440	4405	4375	4340	4310	4390	4325	208	1310	500	3140	5	1	41616365	1821	12.68	0.75	12	0.02	345.00	5825.00	5730	20220916	-23.65	3900	20230103	12.18	5700	-23.25	20230703	3900	12.18	20230103	5730	-23.65	20220916	3900	12.18	20230103	2.00	N	012610	500	208 억		1380928	N	N	2	N	00	N
10	20230830	160306	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4370	5	2	0.11	131518690	30081	82.42	4405	4410	4345	5670	3060	4365	4372.15	3.32	0	-401	4438	4401	4368	4331	4298	4420	4350	208	1305	500	3140	5	1	41616365	1819	12.67	0.75	12	0.07	345.00	5825.00	5790	20220829	-24.53	3900	20230103	12.05	5700	-23.33	20230703	3900	12.05	20230103	5730	-23.73	20220916	3900	12.05	20230103	2.00	N	012610	500	208 억		1382136	N	N	2	N	00	N
11	20230830	150336	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4370	5	2	0.11	122811250	28088	76.96	4405	4410	4345	5670	3060	4365	4372.37	3.32	0	-616	4438	4401	4368	4331	4298	4420	4350	208	1305	500	3140	5	1	41616365	1819	12.67	0.75	12	0.07	345.00	5825.00	5790	20220829	-24.53	3900	20230103	12.05	5700	-23.33	20230703	3900	12.05	20230103	5730	-23.73	20220916	3900	12.05	20230103	2.00	N	012610	500	208 억		1382136	N	N	1	N	00	N
12	20230830	140357	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4375	10	2	0.23	112796675	25792	70.66	4405	4410	4345	5670	3060	4365	4373.32	3.32	0	-764	4438	4401	4368	4331	4298	4420	4350	208	1305	500	3140	5	1	41616365	1821	12.68	0.75	12	0.06	345.00	5825.00	5790	20220829	-24.44	3900	20230103	12.18	5700	-23.25	20230703	3900	12.18	20230103	5730	-23.65	20220916	3900	12.18	20230103	2.00	N	012610	500	208 억		1382136	N	N	1	N	00	N
13	20230830	130343	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4345	-20	5	-0.46	96663265	22092	60.53	4405	4410	4345	5670	3060	4365	4375.49	3.32	0	-547	4438	4401	4368	4331	4298	4420	4350	208	1305	500	3140	5	1	41616365	1808	12.59	0.75	12	0.05	345.00	5825.00	5790	20220829	-24.96	3900	20230103	11.41	5700	-23.77	20230703	3900	11.41	20230103	5730	-24.17	20220916	3900	11.41	20230103	2.00	N	012610	500	208 억		1382136	N	N	1	N	00	N
14	20230830	120350	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4350	-15	5	-0.34	82720700	18889	51.75	4405	4410	4350	5670	3060	4365	4379.31	3.32	0	-609	4438	4401	4368	4331	4298	4420	4350	208	1305	500	3140	5	1	41616365	1810	12.61	0.75	12	0.05	345.00	5825.00	5790	20220829	-24.87	3900	20230103	11.54	5700	-23.68	20230703	3900	11.54	20230103	5730	-24.08	20220916	3900	11.54	20230103	2.00	N	012610	500	208 억		1382136	N	N	1	N	00	N
15	20230830	110504	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4375	10	2	0.23	59507855	13568	37.17	4405	4410	4355	5670	3060	4365	4385.90	3.32	0	-220	4438	4401	4368	4331	4298	4420	4350	208	1305	500	3140	5	1	41616365	1821	12.68	0.75	12	0.03	345.00	5825.00	5790	20220829	-24.44	3900	20230103	12.18	5700	-23.25	20230703	3900	12.18	20230103	5730	-23.65	20220916	3900	12.18	20230103	2.00	N	012610	500	208 억		1382136	N	N	1	N	00	N
16	20230830	100410	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4390	25	2	0.57	31243590	7131	19.54	4405	4405	4355	5670	3060	4365	4381.38	3.32	0	60	4438	4401	4368	4331	4298	4420	4350	208	1305	500	3140	5	1	41616365	1827	12.72	0.75	12	0.02	345.00	5825.00	5790	20220829	-24.18	3900	20230103	12.56	5700	-22.98	20230703	3900	12.56	20230103	5730	-23.39	20220916	3900	12.56	20230103	2.00	N	012610	500	208 억		1382136	N	N	1	N	00	N
17	20230830	090323	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4385	20	2	0.46	132050	30	0.08	4405	4405	4385	5670	3060	4365	4401.67	3.32	0	-5	4438	4401	4368	4331	4298	4420	4350	208	1305	500	3140	5	1	41616365	1825	12.71	0.75	12	0.00	345.00	5825.00	5790	20220829	-24.27	3900	20230103	12.44	5700	-23.07	20230703	3900	12.44	20230103	5730	-23.47	20220916	3900	12.44	20230103	2.00	N	012610	500	208 억		1382136	N	N	1	N	00	N
18	20230829	160303	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4365	40	2	0.92	159182510	36454	110.57	4355	4405	4335	5620	3030	4325	4366.70	3.31	0	4974	4395	4360	4320	4285	4245	4377	4302	208	1295	500	3110	5	1	41616365	1817	12.65	0.75	12	0.09	345.00	5825.00	5790	20220829	-24.61	3900	20230103	11.92	5700	-23.42	20230703	3900	11.92	20230103	5790	-24.61	20220829	3900	11.92	20230103	2.02	N	012610	500	208 억		1376581	N	N	1	N	00	N
19	20230829	150338	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4345	20	2	0.46	140287490	32108	97.39	4355	4405	4335	5620	3030	4325	4369.24	3.31	0	4771	4395	4360	4320	4285	4245	4377	4302	208	1295	500	3110	5	1	41616365	1808	12.59	0.75	12	0.08	345.00	5825.00	5790	20220829	-24.96	3900	20230103	11.41	5700	-23.77	20230703	3900	11.41	20230103	5790	-24.96	20220829	3900	11.41	20230103	2.02	N	012610	500	208 억		1376581	N	N	1	N	00	N
20	20230829	140401	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4370	45	2	1.04	117918360	26969	81.80	4355	4405	4335	5620	3030	4325	4372.37	3.31	0	4553	4395	4360	4320	4285	4245	4377	4302	208	1295	500	3110	5	1	41616365	1819	12.67	0.75	12	0.06	345.00	5825.00	5790	20220829	-24.53	3900	20230103	12.05	5700	-23.33	20230703	3900	12.05	20230103	5790	-24.53	20220829	3900	12.05	20230103	2.02	N	012610	500	208 억		1376581	N	N	1	N	00	N
21	20230829	130347	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4375	50	2	1.16	93038565	21281	64.55	4355	4405	4335	5620	3030	4325	4371.91	3.31	0	4149	4395	4360	4320	4285	4245	4377	4302	208	1295	500	3110	5	1	41616365	1821	12.68	0.75	12	0.05	345.00	5825.00	5790	20220829	-24.44	3900	20230103	12.18	5700	-23.25	20230703	3900	12.18	20230103	5790	-24.44	20220829	3900	12.18	20230103	2.02	N	012610	500	208 억		1376581	N	N	1	N	00	N
22	20230829	120356	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4390	65	2	1.50	79611455	18216	55.25	4355	4405	4335	5620	3030	4325	4370.41	3.31	0	3930	4395	4360	4320	4285	4245	4377	4302	208	1295	500	3110	5	1	41616365	1827	12.72	0.75	12	0.04	345.00	5825.00	5790	20220829	-24.18	3900	20230103	12.56	5700	-22.98	20230703	3900	12.56	20230103	5790	-24.18	20220829	3900	12.56	20230103	2.02	N	012610	500	208 억		1376581	N	N	1	N	00	N
23	20230829	110552	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4380	55	2	1.27	48102820	11029	33.45	4355	4390	4335	5620	3030	4325	4361.49	3.31	0	3239	4395	4360	4320	4285	4245	4377	4302	208	1295	500	3110	5	1	41616365	1823	12.70	0.75	12	0.03	345.00	5825.00	5790	20220829	-24.35	3900	20230103	12.31	5700	-23.16	20230703	3900	12.31	20230103	5790	-24.35	20220829	3900	12.31	20230103	2.02	N	012610	500	208 억		1376581	N	N	1	N	00	N
24	20230829	100422	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4370	45	2	1.04	41402605	9496	28.80	4355	4390	4335	5620	3030	4325	4360.00	3.31	0	2610	4395	4360	4320	4285	4245	4377	4302	208	1295	500	3110	5	1	41616365	1819	12.67	0.75	12	0.02	345.00	5825.00	5790	20220829	-24.53	3900	20230103	12.05	5700	-23.33	20230703	3900	12.05	20230103	5790	-24.53	20220829	3900	12.05	20230103	2.02	N	012610	500	208 억		1376581	N	N	1	N	00	N
25	20230829	090257	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4370	45	2	1.04	6602595	1515	4.60	4355	4370	4350	5620	3030	4325	4358.15	3.31	0	0	4395	4360	4320	4285	4245	4377	4302	208	1295	500	3110	5	1	41616365	1819	12.67	0.75	12	0.00	345.00	5825.00	5790	20220829	-24.53	3900	20230103	12.05	5700	-23.33	20230703	3900	12.05	20230103	5790	-24.53	20220829	3900	12.05	20230103	2.02	N	012610	500	208 억		1376581	N	N	1	N	00	N
26	20230828	160256	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4325	30	2	0.70	142493160	32926	27.94	4315	4355	4280	5580	3010	4295	4327.68	3.30	0	3403	4525	4410	4350	4235	4175	4380	4205	208	1285	500	3090	5	1	41616365	1800	12.54	0.74	12	0.08	345.00	5825.00	5790	20220829	-25.30	3900	20230103	10.90	5700	-24.12	20230703	3900	10.90	20230103	5790	-25.30	20220829	3900	10.90	20230103	2.04	N	012610	500	208 억		1373179	N	N	1	N	00	N
27	20230828	150259	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4340	45	2	1.05	116021510	26810	22.75	4315	4355	4280	5580	3010	4295	4327.55	3.30	0	2468	4525	4410	4350	4235	4175	4380	4205	208	1285	500	3090	5	1	41616365	1806	12.58	0.75	12	0.06	345.00	5825.00	5790	20220829	-25.04	3900	20230103	11.28	5700	-23.86	20230703	3900	11.28	20230103	5790	-25.04	20220829	3900	11.28	20230103	2.04	N	012610	500	208 억		1373179	N	N	1	N	00	N
28	20230828	140300	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4340	45	2	1.05	104703795	24202	20.54	4315	4355	4280	5580	3010	4295	4326.25	3.30	0	2040	4525	4410	4350	4235	4175	4380	4205	208	1285	500	3090	5	1	41616365	1806	12.58	0.75	12	0.06	345.00	5825.00	5790	20220829	-25.04	3900	20230103	11.28	5700	-23.86	20230703	3900	11.28	20230103	5790	-25.04	20220829	3900	11.28	20230103	2.04	N	012610	500	208 억		1373179	N	N	1	N	00	N
29	20230828	130303	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4345	50	2	1.16	91410325	21138	17.94	4315	4355	4280	5580	3010	4295	4324.45	3.30	0	2080	4525	4410	4350	4235	4175	4380	4205	208	1285	500	3090	5	1	41616365	1808	12.59	0.75	12	0.05	345.00	5825.00	5790	20220829	-24.96	3900	20230103	11.41	5700	-23.77	20230703	3900	11.41	20230103	5790	-24.96	20220829	3900	11.41	20230103	2.04	N	012610	500	208 억		1373179	N	N	1	N	00	N
30	20230828	120300	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4345	50	2	1.16	81914820	18951	16.08	4315	4355	4280	5580	3010	4295	4322.45	3.30	0	1658	4525	4410	4350	4235	4175	4380	4205	208	1285	500	3090	5	1	41616365	1808	12.59	0.75	12	0.05	345.00	5825.00	5790	20220829	-24.96	3900	20230103	11.41	5700	-23.77	20230703	3900	11.41	20230103	5790	-24.96	20220829	3900	11.41	20230103	2.04	N	012610	500	208 억		1373179	N	N	1	N	00	N
31	20230828	110258	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4330	35	2	0.81	51845515	12022	10.20	4315	4355	4280	5580	3010	4295	4312.55	3.30	0	-1208	4525	4410	4350	4235	4175	4380	4205	208	1285	500	3090	5	1	41616365	1802	12.55	0.74	12	0.03	345.00	5825.00	5790	20220829	-25.22	3900	20230103	11.03	5700	-24.04	20230703	3900	11.03	20230103	5790	-25.22	20220829	3900	11.03	20230103	2.04	N	012610	500	208 억		1373179	N	N	1	N	00	N
32	20230828	100254	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4315	20	2	0.47	39339305	9138	7.75	4315	4335	4280	5580	3010	4295	4305.02	3.30	0	-969	4525	4410	4350	4235	4175	4380	4205	208	1285	500	3090	5	1	41616365	1796	12.51	0.74	12	0.02	345.00	5825.00	5790	20220829	-25.47	3900	20230103	10.64	5700	-24.30	20230703	3900	10.64	20230103	5790	-25.47	20220829	3900	10.64	20230103	2.04	N	012610	500	208 억		1373179	N	N	1	N	00	N
33	20230828	090259	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4325	30	2	0.70	2433660	564	0.48	4315	4325	4300	5580	3010	4295	4315.00	3.30	0	1	4525	4410	4350	4235	4175	4380	4205	208	1285	500	3090	5	1	41616365	1800	12.54	0.74	12	0.00	345.00	5825.00	5790	20220829	-25.30	3900	20230103	10.90	5700	-24.12	20230703	3900	10.90	20230103	5790	-25.30	20220829	3900	10.90	20230103	2.04	N	012610	500	208 억		1373179	N	N	1	N	00	N
34	20230825	160258	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4295	-55	5	-1.26	513239070	117694	51.10	4340	4465	4290	5650	3045	4350	4361.02	3.29	0	3116	4486	4417	4316	4247	4146	4452	4282	208	1300	500	3130	5	1	41616365	1787	12.45	0.74	12	0.28	345.00	5825.00	5790	20220829	-25.82	3900	20230103	10.13	5700	-24.65	20230703	3900	10.13	20230103	5790	-25.82	20220829	3900	10.13	20230103	2.02	N	012610	500	208 억		1370040	N	N	1	N	00	N
35	20230825	150258	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4300	-50	5	-1.15	477408345	109359	47.48	4340	4465	4290	5650	3045	4350	4365.87	3.29	0	3192	4486	4417	4316	4247	4146	4452	4282	208	1300	500	3130	5	1	41616365	1790	12.46	0.74	12	0.26	345.00	5825.00	5790	20220829	-25.73	3900	20230103	10.26	5700	-24.56	20230703	3900	10.26	20230103	5790	-25.73	20220829	3900	10.26	20230103	2.02	N	012610	500	208 억		1370040	N	N	4	N	00	N
36	20230825	140258	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4310	-40	5	-0.92	453860145	103890	45.11	4340	4465	4290	5650	3045	4350	4369.11	3.29	0	3951	4486	4417	4316	4247	4146	4452	4282	208	1300	500	3130	5	1	41616365	1794	12.49	0.74	12	0.25	345.00	5825.00	5790	20220829	-25.56	3900	20230103	10.51	5700	-24.39	20230703	3900	10.51	20230103	5790	-25.56	20220829	3900	10.51	20230103	2.02	N	012610	500	208 억		1370040	N	N	4	N	00	N
37	20230825	130258	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4325	-25	5	-0.57	443241360	101423	44.04	4340	4465	4290	5650	3045	4350	4370.72	3.29	0	3865	4486	4417	4316	4247	4146	4452	4282	208	1300	500	3130	5	1	41616365	1800	12.54	0.74	12	0.24	345.00	5825.00	5790	20220829	-25.30	3900	20230103	10.90	5700	-24.12	20230703	3900	10.90	20230103	5790	-25.30	20220829	3900	10.90	20230103	2.02	N	012610	500	208 억		1370040	N	N	4	N	00	N
38	20230825	120259	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4330	-20	5	-0.46	400861830	91595	39.77	4340	4465	4290	5650	3045	4350	4377.18	3.29	0	5554	4486	4417	4316	4247	4146	4452	4282	208	1300	500	3130	5	1	41616365	1802	12.55	0.74	12	0.22	345.00	5825.00	5790	20220829	-25.22	3900	20230103	11.03	5700	-24.04	20230703	3900	11.03	20230103	5790	-25.22	20220829	3900	11.03	20230103	2.02	N	012610	500	208 억		1370040	N	N	4	N	00	N
39	20230825	110259	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4330	-20	5	-0.46	376406320	85944	37.32	4340	4465	4290	5650	3045	4350	4380.53	3.29	0	6213	4486	4417	4316	4247	4146	4452	4282	208	1300	500	3130	5	1	41616365	1802	12.55	0.74	12	0.21	345.00	5825.00	5790	20220829	-25.22	3900	20230103	11.03	5700	-24.04	20230703	3900	11.03	20230103	5790	-25.22	20220829	3900	11.03	20230103	2.02	N	012610	500	208 억		1370040	N	N	4	N	00	N
40	20230825	100258	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4300	-50	5	-1.15	340407690	77578	33.68	4340	4465	4295	5650	3045	4350	4389.17	3.29	0	6366	4486	4417	4316	4247	4146	4452	4282	208	1300	500	3130	5	1	41616365	1790	12.46	0.74	12	0.19	345.00	5825.00	5790	20220829	-25.73	3900	20230103	10.26	5700	-24.56	20230703	3900	10.26	20230103	5790	-25.73	20220829	3900	10.26	20230103	2.02	N	012610	500	208 억		1370040	N	N	4	N	00	N
41	20230825	090258	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4295	-55	5	-1.26	20212400	4655	2.02	4340	4340	4295	5650	3045	4350	4333.48	3.29	0	-511	4486	4417	4316	4247	4146	4452	4282	208	1300	500	3130	5	1	41616365	1787	12.45	0.74	12	0.01	345.00	5825.00	5790	20220829	-25.82	3900	20230103	10.13	5700	-24.65	20230703	3900	10.13	20230103	5790	-25.82	20220829	3900	10.13	20230103	2.02	N	012610	500	208 억		1370040	N	N	4	N	00	N
42	20230824	160256	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4350	250	2	6.10	988866620	229374	714.63	4215	4385	4215	5330	2870	4100	4310.85	3.22	0	24768	4180	4140	4115	4075	4050	4127	4062	208	1230	500	2950	5	1	41616365	1810	12.61	0.75	12	0.55	345.00	5825.00	5790	20220829	-24.87	3900	20230103	11.54	5700	-23.68	20230703	3900	11.54	20230103	5790	-24.87	20220829	3900	11.54	20230103	2.04	N	012610	500	208 억		1341817	N	N	4	N	00	N
43	20230824	150255	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4305	205	2	5.00	927205215	215142	670.29	4215	4385	4215	5330	2870	4100	4309.74	3.22	0	23158	4180	4140	4115	4075	4050	4127	4062	208	1230	500	2950	5	1	41616365	1792	12.48	0.74	12	0.52	345.00	5825.00	5790	20220829	-25.65	3900	20230103	10.38	5700	-24.47	20230703	3900	10.38	20230103	5790	-25.65	20220829	3900	10.38	20230103	2.04	N	012610	500	208 억		1341817	N	N	5	N	00	N
44	20230824	140256	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4285	185	2	4.51	740833065	171855	535.42	4215	4385	4215	5330	2870	4100	4310.80	3.22	0	12302	4180	4140	4115	4075	4050	4127	4062	208	1230	500	2950	5	1	41616365	1783	12.42	0.74	12	0.41	345.00	5825.00	5790	20220829	-25.99	3900	20230103	9.87	5700	-24.82	20230703	3900	9.87	20230103	5790	-25.99	20220829	3900	9.87	20230103	2.04	N	012610	500	208 억		1341817	N	N	5	N	00	N
45	20230824	130257	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4295	195	2	4.76	727981510	168848	526.06	4215	4385	4215	5330	2870	4100	4311.46	3.22	0	12432	4180	4140	4115	4075	4050	4127	4062	208	1230	500	2950	5	1	41616365	1787	12.45	0.74	12	0.41	345.00	5825.00	5790	20220829	-25.82	3900	20230103	10.13	5700	-24.65	20230703	3900	10.13	20230103	5790	-25.82	20220829	3900	10.13	20230103	2.04	N	012610	500	208 억		1341817	N	N	5	N	00	N
46	20230824	120258	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4270	170	2	4.15	704747975	163420	509.14	4215	4385	4215	5330	2870	4100	4312.50	3.22	0	12252	4180	4140	4115	4075	4050	4127	4062	208	1230	500	2950	5	1	41616365	1777	12.38	0.73	12	0.39	345.00	5825.00	5790	20220829	-26.25	3900	20230103	9.49	5700	-25.09	20230703	3900	9.49	20230103	5790	-26.25	20220829	3900	9.49	20230103	2.04	N	012610	500	208 억		1341817	N	N	5	N	00	N
47	20230824	110257	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4355	255	2	6.22	615695325	142780	444.84	4215	4385	4215	5330	2870	4100	4312.20	3.22	0	20284	4180	4140	4115	4075	4050	4127	4062	208	1230	500	2950	5	1	41616365	1812	12.62	0.75	12	0.34	345.00	5825.00	5790	20220829	-24.78	3900	20230103	11.67	5700	-23.60	20230703	3900	11.67	20230103	5790	-24.78	20220829	3900	11.67	20230103	2.04	N	012610	500	208 억		1341817	N	N	5	N	00	N
48	20230824	100256	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4265	165	2	4.02	287116890	66928	208.52	4215	4360	4215	5330	2870	4100	4289.94	3.22	0	6996	4180	4140	4115	4075	4050	4127	4062	208	1230	500	2950	5	1	41616365	1775	12.36	0.73	12	0.16	345.00	5825.00	5790	20220829	-26.34	3900	20230103	9.36	5700	-25.18	20230703	3900	9.36	20230103	5790	-26.34	20220829	3900	9.36	20230103	2.04	N	012610	500	208 억		1341817	N	N	5	N	00	N
49	20230824	090258	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4230	130	2	3.17	62754740	14817	46.16	4215	4285	4215	5330	2870	4100	4235.32	3.22	0	1723	4180	4140	4115	4075	4050	4127	4062	208	1230	500	2950	5	1	41616365	1760	12.26	0.73	12	0.04	345.00	5825.00	5790	20220829	-26.94	3900	20230103	8.46	5700	-25.79	20230703	3900	8.46	20230103	5790	-26.94	20220829	3900	8.46	20230103	2.04	N	012610	500	208 억		1341817	N	N	5	N	00	N
50	20230823	160255	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4100	-10	5	-0.24	131556795	32026	90.88	4145	4155	4090	5340	2880	4110	4107.81	3.22	0	320	4196	4152	4126	4082	4056	4140	4070	208	1230	500	2950	5	1	41616365	1706	11.88	0.70	12	0.08	345.00	5825.00	5790	20220829	-29.19	3900	20230103	5.13	5700	-28.07	20230703	3900	5.13	20230103	5790	-29.19	20220829	3900	5.13	20230103	2.05	N	012610	500	208 억		1341174	N	N	5	N	00	N
51	20230823	150256	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4110	0	3	0.00	80509500	19561	55.51	4145	4155	4095	5340	2880	4110	4115.82	3.22	0	2585	4196	4152	4126	4082	4056	4140	4070	208	1230	500	2950	5	1	41616365	1710	11.91	0.71	12	0.05	345.00	5825.00	5790	20220829	-29.02	3900	20230103	5.38	5700	-27.89	20230703	3900	5.38	20230103	5790	-29.02	20220829	3900	5.38	20230103	2.05	N	012610	500	208 억		1341174	N	N	6	N	00	N
52	20230823	140257	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4105	-5	5	-0.12	59482465	14434	40.96	4145	4155	4095	5340	2880	4110	4121.00	3.22	0	4607	4196	4152	4126	4082	4056	4140	4070	208	1230	500	2950	5	1	41616365	1708	11.90	0.70	12	0.03	345.00	5825.00	5790	20220829	-29.10	3900	20230103	5.26	5700	-27.98	20230703	3900	5.26	20230103	5790	-29.10	20220829	3900	5.26	20230103	2.05	N	012610	500	208 억		1341174	N	N	6	N	00	N
53	20230823	130256	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4115	5	2	0.12	48386880	11734	33.30	4145	4155	4095	5340	2880	4110	4123.65	3.22	0	5059	4196	4152	4126	4082	4056	4140	4070	208	1230	500	2950	5	1	41616365	1713	11.93	0.71	12	0.03	345.00	5825.00	5790	20220829	-28.93	3900	20230103	5.51	5700	-27.81	20230703	3900	5.51	20230103	5790	-28.93	20220829	3900	5.51	20230103	2.05	N	012610	500	208 억		1341174	N	N	6	N	00	N
54	20230823	120257	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4120	10	2	0.24	45079195	10931	31.02	4145	4155	4095	5340	2880	4110	4123.98	3.22	0	5192	4196	4152	4126	4082	4056	4140	4070	208	1230	500	2950	5	1	41616365	1715	11.94	0.71	12	0.03	345.00	5825.00	5790	20220829	-28.84	3900	20230103	5.64	5700	-27.72	20230703	3900	5.64	20230103	5790	-28.84	20220829	3900	5.64	20230103	2.05	N	012610	500	208 억		1341174	N	N	6	N	00	N
55	20230823	110256	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4135	25	2	0.61	40571190	9839	27.92	4145	4155	4095	5340	2880	4110	4123.51	3.22	0	4862	4196	4152	4126	4082	4056	4140	4070	208	1230	500	2950	5	1	41616365	1721	11.99	0.71	12	0.02	345.00	5825.00	5790	20220829	-28.58	3900	20230103	6.03	5700	-27.46	20230703	3900	6.03	20230103	5790	-28.58	20220829	3900	6.03	20230103	2.05	N	012610	500	208 억		1341174	N	N	6	N	00	N
56	20230823	100256	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4135	25	2	0.61	29719280	7220	20.49	4145	4145	4095	5340	2880	4110	4116.24	3.22	0	3849	4196	4152	4126	4082	4056	4140	4070	208	1230	500	2950	5	1	41616365	1721	11.99	0.71	12	0.02	345.00	5825.00	5790	20220829	-28.58	3900	20230103	6.03	5700	-27.46	20230703	3900	6.03	20230103	5790	-28.58	20220829	3900	6.03	20230103	2.05	N	012610	500	208 억		1341174	N	N	6	N	00	N
57	20230823	090259	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4110	0	3	0.00	111385	27	0.08	4145	4145	4110	5340	2880	4110	4125.37	3.22	0	-5	4196	4152	4126	4082	4056	4140	4070	208	1230	500	2950	5	1	41616365	1710	11.91	0.71	12	0.00	345.00	5825.00	5790	20220829	-29.02	3900	20230103	5.38	5700	-27.89	20230703	3900	5.38	20230103	5790	-29.02	20220829	3900	5.38	20230103	2.05	N	012610	500	208 억		1341174	N	N	6	N	00	N
58	20230822	160254	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4110	-5	5	-0.12	144945345	35164	86.83	4170	4170	4100	5340	2885	4115	4122.03	3.22	0	1861	4241	4177	4141	4077	4041	4160	4060	208	1225	500	2960	5	1	41616365	1710	11.91	0.71	12	0.08	345.00	5825.00	5920	20220819	-30.57	3900	20230103	5.38	5700	-27.89	20230703	3900	5.38	20230103	5790	-29.02	20220829	3900	5.38	20230103	2.09	N	012610	500	208 억		1339052	N	N	6	N	00	N
59	20230822	150255	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4140	25	2	0.61	130747105	31707	78.29	4170	4170	4100	5340	2885	4115	4123.60	3.22	0	1760	4241	4177	4141	4077	4041	4160	4060	208	1225	500	2960	5	1	41616365	1723	12.00	0.71	12	0.08	345.00	5825.00	5920	20220819	-30.07	3900	20230103	6.15	5700	-27.37	20230703	3900	6.15	20230103	5790	-28.50	20220829	3900	6.15	20230103	2.09	N	012610	500	208 억		1339052	N	N	12	N	00	N
60	20230822	140256	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4150	35	2	0.85	86971140	21059	52.00	4170	4170	4100	5340	2885	4115	4129.88	3.22	0	1723	4241	4177	4141	4077	4041	4160	4060	208	1225	500	2960	5	1	41616365	1727	12.03	0.71	12	0.05	345.00	5825.00	5920	20220819	-29.90	3900	20230103	6.41	5700	-27.19	20230703	3900	6.41	20230103	5790	-28.32	20220829	3900	6.41	20230103	2.09	N	012610	500	208 억		1339052	N	N	12	N	00	N
61	20230822	130254	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4155	40	2	0.97	70750740	17131	42.30	4170	4170	4100	5340	2885	4115	4129.98	3.22	0	1801	4241	4177	4141	4077	4041	4160	4060	208	1225	500	2960	5	1	41616365	1729	12.04	0.71	12	0.04	345.00	5825.00	5920	20220819	-29.81	3900	20230103	6.54	5700	-27.11	20230703	3900	6.54	20230103	5790	-28.24	20220829	3900	6.54	20230103	2.09	N	012610	500	208 억		1339052	N	N	12	N	00	N
62	20230822	120251	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4130	15	2	0.36	62199170	15069	37.21	4170	4170	4100	5340	2885	4115	4127.62	3.22	0	1801	4241	4177	4141	4077	4041	4160	4060	208	1225	500	2960	5	1	41616365	1719	11.97	0.71	12	0.04	345.00	5825.00	5920	20220819	-30.24	3900	20230103	5.90	5700	-27.54	20230703	3900	5.90	20230103	5790	-28.67	20220829	3900	5.90	20230103	2.09	N	012610	500	208 억		1339052	N	N	12	N	00	N
63	20230822	110254	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4125	10	2	0.24	35706720	8672	21.41	4170	4170	4100	5340	2885	4115	4117.47	3.22	0	-623	4241	4177	4141	4077	4041	4160	4060	208	1225	500	2960	5	1	41616365	1717	11.96	0.71	12	0.02	345.00	5825.00	5920	20220819	-30.32	3900	20230103	5.77	5700	-27.63	20230703	3900	5.77	20230103	5790	-28.76	20220829	3900	5.77	20230103	2.09	N	012610	500	208 억		1339052	N	N	12	N	00	N
64	20230822	100252	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4140	25	2	0.61	24786945	6024	14.87	4170	4170	4100	5340	2885	4115	4114.70	3.22	0	-449	4241	4177	4141	4077	4041	4160	4060	208	1225	500	2960	5	1	41616365	1723	12.00	0.71	12	0.01	345.00	5825.00	5920	20220819	-30.07	3900	20230103	6.15	5700	-27.37	20230703	3900	6.15	20230103	5790	-28.50	20220829	3900	6.15	20230103	2.09	N	012610	500	208 억		1339052	N	N	12	N	00	N
65	20230822	090253	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4125	10	2	0.24	49995	12	0.03	4170	4170	4125	5340	2885	4115	4166.25	3.22	0	10	4241	4177	4141	4077	4041	4160	4060	208	1225	500	2960	5	1	41616365	1717	11.96	0.71	12	0.00	345.00	5825.00	5920	20220819	-30.32	3900	20230103	5.77	5700	-27.63	20230703	3900	5.77	20230103	5790	-28.76	20220829	3900	5.77	20230103	2.09	N	012610	500	208 억		1339052	N	N	12	N	00	N
66	20230821	160253	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4115	-45	5	-1.08	168496960	40498	120.12	4145	4205	4105	5400	2915	4160	4160.62	3.22	0	-3112	4263	4211	4108	4056	3953	4237	4082	208	1240	500	2990	5	1	41616365	1713	11.93	0.71	12	0.10	345.00	5825.00	5920	20220819	-30.49	3900	20230103	5.51	5700	-27.81	20230703	3900	5.51	20230103	5790	-28.93	20220829	3900	5.51	20230103	2.10	N	012610	500	208 억		1342012	N	N	12	N	00	N
67	20230821	150255	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4125	-35	5	-0.84	146121660	35068	104.01	4145	4205	4105	5400	2915	4160	4166.81	3.22	0	-2502	4263	4211	4108	4056	3953	4237	4082	208	1240	500	2990	5	1	41616365	1717	11.96	0.71	12	0.08	345.00	5825.00	5920	20220819	-30.32	3900	20230103	5.77	5700	-27.63	20230703	3900	5.77	20230103	5790	-28.76	20220829	3900	5.77	20230103	2.10	N	012610	500	208 억		1342012	N	N	19	N	00	N
68	20230821	140255	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4160	0	3	0.00	115563175	27661	82.04	4145	4205	4145	5400	2915	4160	4177.84	3.22	0	-2240	4263	4211	4108	4056	3953	4237	4082	208	1240	500	2990	5	1	41616365	1731	12.06	0.71	12	0.07	345.00	5825.00	5920	20220819	-29.73	3900	20230103	6.67	5700	-27.02	20230703	3900	6.67	20230103	5790	-28.15	20220829	3900	6.67	20230103	2.10	N	012610	500	208 억		1342012	N	N	19	N	00	N
69	20230821	130257	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4180	20	2	0.48	108866330	26055	77.28	4145	4205	4145	5400	2915	4160	4178.33	3.22	0	-1408	4263	4211	4108	4056	3953	4237	4082	208	1240	500	2990	5	1	41616365	1740	12.12	0.72	12	0.06	345.00	5825.00	5920	20220819	-29.39	3900	20230103	7.18	5700	-26.67	20230703	3900	7.18	20230103	5790	-27.81	20220829	3900	7.18	20230103	2.10	N	012610	500	208 억		1342012	N	N	19	N	00	N
70	20230821	120255	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4160	0	3	0.00	92683880	22187	65.81	4145	4205	4145	5400	2915	4160	4177.40	3.22	0	718	4263	4211	4108	4056	3953	4237	4082	208	1240	500	2990	5	1	41616365	1731	12.06	0.71	12	0.05	345.00	5825.00	5920	20220819	-29.73	3900	20230103	6.67	5700	-27.02	20230703	3900	6.67	20230103	5790	-28.15	20220829	3900	6.67	20230103	2.10	N	012610	500	208 억		1342012	N	N	19	N	00	N
71	20230821	110255	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4170	10	2	0.24	85882380	20554	60.96	4145	4205	4145	5400	2915	4160	4178.38	3.22	0	1567	4263	4211	4108	4056	3953	4237	4082	208	1240	500	2990	5	1	41616365	1735	12.09	0.72	12	0.05	345.00	5825.00	5920	20220819	-29.56	3900	20230103	6.92	5700	-26.84	20230703	3900	6.92	20230103	5790	-27.98	20220829	3900	6.92	20230103	2.10	N	012610	500	208 억		1342012	N	N	19	N	00	N
72	20230821	100254	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4205	45	2	1.08	54233650	12977	38.49	4145	4205	4145	5400	2915	4160	4179.21	3.22	0	5126	4263	4211	4108	4056	3953	4237	4082	208	1240	500	2990	5	1	41616365	1750	12.19	0.72	12	0.03	345.00	5825.00	5920	20220819	-28.97	3900	20230103	7.82	5700	-26.23	20230703	3900	7.82	20230103	5790	-27.37	20220829	3900	7.82	20230103	2.10	N	012610	500	208 억		1342012	N	N	19	N	00	N
73	20230821	090257	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4205	45	2	1.08	18282505	4396	13.04	4145	4205	4145	5400	2915	4160	4158.90	3.22	0	1023	4263	4211	4108	4056	3953	4237	4082	208	1240	500	2990	5	1	41616365	1750	12.19	0.72	12	0.01	345.00	5825.00	5920	20220819	-28.97	3900	20230103	7.82	5700	-26.23	20230703	3900	7.82	20230103	5790	-27.37	20220829	3900	7.82	20230103	2.10	N	012610	500	208 억		1342012	N	N	19	N	00	N
74	20230818	160255	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4160	75	2	1.84	137894430	33682	31.18	4005	4160	4005	5310	2860	4085	4094.01	3.21	0	7664	4151	4117	4061	4027	3971	4135	4045	208	1225	500	2940	5	1	41616365	1731	12.06	0.71	12	0.08	345.00	5825.00	6000	20220817	-30.67	3900	20230103	6.67	5700	-27.02	20230703	3900	6.67	20230103	5920	-29.73	20220819	3900	6.67	20230103	2.09	N	012610	500	208 억		1334077	N	N	19	N	00	N
75	20230818	150253	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4130	45	2	1.10	121280600	29659	27.45	4005	4150	4005	5310	2860	4085	4089.17	3.21	0	6455	4151	4117	4061	4027	3971	4135	4045	208	1225	500	2940	5	1	41616365	1719	11.97	0.71	12	0.07	345.00	5825.00	6000	20220817	-31.17	3900	20230103	5.90	5700	-27.54	20230703	3900	5.90	20230103	5920	-30.24	20220819	3900	5.90	20230103	2.09	N	012610	500	208 억		1334077	N	N	49	N	00	N
76	20230818	140254	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4145	60	2	1.47	115917165	28362	26.25	4005	4150	4005	5310	2860	4085	4087.06	3.21	0	6214	4151	4117	4061	4027	3971	4135	4045	208	1225	500	2940	5	1	41616365	1725	12.01	0.71	12	0.07	345.00	5825.00	6000	20220817	-30.92	3900	20230103	6.28	5700	-27.28	20230703	3900	6.28	20230103	5920	-29.98	20220819	3900	6.28	20230103	2.09	N	012610	500	208 억		1334077	N	N	49	N	00	N
77	20230818	130251	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4135	50	2	1.22	100147735	24551	22.72	4005	4145	4005	5310	2860	4085	4079.17	3.21	0	4830	4151	4117	4061	4027	3971	4135	4045	208	1225	500	2940	5	1	41616365	1721	11.99	0.71	12	0.06	345.00	5825.00	6000	20220817	-31.08	3900	20230103	6.03	5700	-27.46	20230703	3900	6.03	20230103	5920	-30.15	20220819	3900	6.03	20230103	2.09	N	012610	500	208 억		1334077	N	N	49	N	00	N
78	20230818	120301	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4120	35	2	0.86	83442255	20502	18.98	4005	4145	4005	5310	2860	4085	4069.96	3.21	0	2426	4151	4117	4061	4027	3971	4135	4045	208	1225	500	2940	5	1	41616365	1715	11.94	0.71	12	0.05	345.00	5825.00	6000	20220817	-31.33	3900	20230103	5.64	5700	-27.72	20230703	3900	5.64	20230103	5920	-30.41	20220819	3900	5.64	20230103	2.09	N	012610	500	208 억		1334077	N	N	49	N	00	N
79	20230818	110253	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4085	0	3	0.00	56579410	13983	12.94	4005	4085	4005	5310	2860	4085	4046.30	3.21	0	491	4151	4117	4061	4027	3971	4135	4045	208	1225	500	2940	5	1	41616365	1700	11.84	0.70	12	0.03	345.00	5825.00	6000	20220817	-31.92	3900	20230103	4.74	5700	-28.33	20230703	3900	4.74	20230103	5920	-31.00	20220819	3900	4.74	20230103	2.09	N	012610	500	208 억		1334077	N	N	49	N	00	N
80	20230818	100253	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4050	-35	5	-0.86	40726475	10086	9.34	4005	4085	4005	5310	2860	4085	4037.92	3.21	0	138	4151	4117	4061	4027	3971	4135	4045	208	1225	500	2940	5	1	41616365	1685	11.74	0.70	12	0.02	345.00	5825.00	6000	20220817	-32.50	3900	20230103	3.85	5700	-28.95	20230703	3900	3.85	20230103	5920	-31.59	20220819	3900	3.85	20230103	2.09	N	012610	500	208 억		1334077	N	N	49	N	00	N
81	20230818	090254	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4080	-5	5	-0.12	5417970	1350	1.25	4005	4080	4005	5310	2860	4085	4013.31	3.21	0	127	4151	4117	4061	4027	3971	4135	4045	208	1225	500	2940	5	1	41616365	1698	11.83	0.70	12	0.00	345.00	5825.00	6000	20220817	-32.00	3900	20230103	4.62	5700	-28.42	20230703	3900	4.62	20230103	5920	-31.08	20220819	3900	4.62	20230103	2.09	N	012610	500	208 억		1334077	N	N	49	N	00	N
82	20230817	160254	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4085	-15	5	-0.37	434553420	107759	139.39	4015	4095	4005	5330	2870	4100	4032.64	3.16	0	15611	4260	4180	4120	4040	3980	4150	4010	208	1230	500	2950	5	1	41616365	1700	11.84	0.70	12	0.26	345.00	5825.00	6240	20220816	-34.54	3900	20230103	4.74	5700	-28.33	20230703	3900	4.74	20230103	6000	-31.92	20220817	3900	4.74	20230103	2.07	N	012610	500	208 억		1316921	N	N	49	N	00	N
83	20230817	150257	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4075	-25	5	-0.61	403855655	100228	129.65	4015	4095	4005	5330	2870	4100	4029.37	3.16	0	12890	4260	4180	4120	4040	3980	4150	4010	208	1230	500	2950	5	1	41616365	1696	11.81	0.70	12	0.24	345.00	5825.00	6240	20220816	-34.70	3900	20230103	4.49	5700	-28.51	20230703	3900	4.49	20230103	6000	-32.08	20220817	3900	4.49	20230103	2.07	N	012610	500	208 억		1316921	N	N	3	N	00	N
84	20230817	140253	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4070	-30	5	-0.73	384226515	95413	123.42	4015	4090	4005	5330	2870	4100	4026.98	3.16	0	12416	4260	4180	4120	4040	3980	4150	4010	208	1230	500	2950	5	1	41616365	1694	11.80	0.70	12	0.23	345.00	5825.00	6240	20220816	-34.78	3900	20230103	4.36	5700	-28.60	20230703	3900	4.36	20230103	6000	-32.17	20220817	3900	4.36	20230103	2.07	N	012610	500	208 억		1316921	N	N	3	N	00	N
85	20230817	130252	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4080	-20	5	-0.49	376626145	93547	121.00	4015	4090	4005	5330	2870	4100	4026.06	3.16	0	11722	4260	4180	4120	4040	3980	4150	4010	208	1230	500	2950	5	1	41616365	1698	11.83	0.70	12	0.22	345.00	5825.00	6240	20220816	-34.62	3900	20230103	4.62	5700	-28.42	20230703	3900	4.62	20230103	6000	-32.00	20220817	3900	4.62	20230103	2.07	N	012610	500	208 억		1316921	N	N	3	N	00	N
86	20230817	120253	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4045	-55	5	-1.34	369945355	91903	118.88	4015	4090	4005	5330	2870	4100	4025.39	3.16	0	11869	4260	4180	4120	4040	3980	4150	4010	208	1230	500	2950	5	1	41616365	1683	11.72	0.69	12	0.22	345.00	5825.00	6240	20220816	-35.18	3900	20230103	3.72	5700	-29.04	20230703	3900	3.72	20230103	6000	-32.58	20220817	3900	3.72	20230103	2.07	N	012610	500	208 억		1316921	N	N	3	N	00	N
87	20230817	110254	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4030	-70	5	-1.71	348059480	86494	111.88	4015	4090	4005	5330	2870	4100	4024.09	3.16	0	8643	4260	4180	4120	4040	3980	4150	4010	208	1230	500	2950	5	1	41616365	1677	11.68	0.69	12	0.21	345.00	5825.00	6240	20220816	-35.42	3900	20230103	3.33	5700	-29.30	20230703	3900	3.33	20230103	6000	-32.83	20220817	3900	3.33	20230103	2.07	N	012610	500	208 억		1316921	N	N	3	N	00	N
88	20230817	100253	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4045	-55	5	-1.34	227597965	56583	73.19	4015	4090	4005	5330	2870	4100	4022.37	3.16	0	7031	4260	4180	4120	4040	3980	4150	4010	208	1230	500	2950	5	1	41616365	1683	11.72	0.69	12	0.14	345.00	5825.00	6240	20220816	-35.18	3900	20230103	3.72	5700	-29.04	20230703	3900	3.72	20230103	6000	-32.58	20220817	3900	3.72	20230103	2.07	N	012610	500	208 억		1316921	N	N	3	N	00	N
89	20230817	090252	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4035	-65	5	-1.59	6330950	1574	2.04	4015	4035	4015	5330	2870	4100	4022.20	3.16	0	559	4260	4180	4120	4040	3980	4150	4010	208	1230	500	2950	5	1	41616365	1679	11.70	0.69	12	0.00	345.00	5825.00	6240	20220816	-35.34	3900	20230103	3.46	5700	-29.21	20230703	3900	3.46	20230103	6000	-32.75	20220817	3900	3.46	20230103	2.07	N	012610	500	208 억		1316921	N	N	3	N	00	N
90	20230816	160253	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4100	-100	5	-2.38	315713290	76682	151.52	4200	4200	4060	5460	2940	4200	4117.18	3.18	0	-6439	4326	4262	4231	4167	4136	4247	4152	208	1260	500	3020	5	1	41616365	1706	11.88	0.70	12	0.18	345.00	5825.00	6240	20220816	-34.29	3900	20230103	5.13	5700	-28.07	20230703	3900	5.13	20230103	6240	-34.29	20220816	3900	5.13	20230103	2.08	N	012610	500	208 억		1323491	N	N	3	N	00	N
91	20230816	150253	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4100	-100	5	-2.38	300232605	72912	144.07	4200	4200	4060	5460	2940	4200	4117.74	3.18	0	-6663	4326	4262	4231	4167	4136	4247	4152	208	1260	500	3020	5	1	41616365	1706	11.88	0.70	12	0.18	345.00	5825.00	6240	20220816	-34.29	3900	20230103	5.13	5700	-28.07	20230703	3900	5.13	20230103	6240	-34.29	20220816	3900	5.13	20230103	2.08	N	012610	500	208 억		1323491	N	N	7	N	00	N
92	20230816	140252	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4100	-100	5	-2.38	241175675	58491	115.57	4200	4200	4060	5460	2940	4200	4123.30	3.18	0	-11662	4326	4262	4231	4167	4136	4247	4152	208	1260	500	3020	5	1	41616365	1706	11.88	0.70	12	0.14	345.00	5825.00	6240	20220816	-34.29	3900	20230103	5.13	5700	-28.07	20230703	3900	5.13	20230103	6240	-34.29	20220816	3900	5.13	20230103	2.08	N	012610	500	208 억		1323491	N	N	7	N	00	N
93	20230816	130255	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4175	-25	5	-0.60	163095925	39452	77.95	4200	4200	4065	5460	2940	4200	4134.03	3.18	0	-10602	4326	4262	4231	4167	4136	4247	4152	208	1260	500	3020	5	1	41616365	1737	12.10	0.72	12	0.09	345.00	5825.00	6240	20220816	-33.09	3900	20230103	7.05	5700	-26.75	20230703	3900	7.05	20230103	6240	-33.09	20220816	3900	7.05	20230103	2.08	N	012610	500	208 억		1323491	N	N	7	N	00	N
94	20230816	120255	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4175	-25	5	-0.60	158463035	38340	75.76	4200	4200	4065	5460	2940	4200	4133.10	3.18	0	-10592	4326	4262	4231	4167	4136	4247	4152	208	1260	500	3020	5	1	41616365	1737	12.10	0.72	12	0.09	345.00	5825.00	6240	20220816	-33.09	3900	20230103	7.05	5700	-26.75	20230703	3900	7.05	20230103	6240	-33.09	20220816	3900	7.05	20230103	2.08	N	012610	500	208 억		1323491	N	N	7	N	00	N
95	20230816	110255	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4140	-60	5	-1.43	127688435	30964	61.18	4200	4200	4065	5460	2940	4200	4123.77	3.18	0	-8552	4326	4262	4231	4167	4136	4247	4152	208	1260	500	3020	5	1	41616365	1723	12.00	0.71	12	0.07	345.00	5825.00	6240	20220816	-33.65	3900	20230103	6.15	5700	-27.37	20230703	3900	6.15	20230103	6240	-33.65	20220816	3900	6.15	20230103	2.08	N	012610	500	208 억		1323491	N	N	7	N	00	N
96	20230816	100250	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4100	-100	5	-2.38	82451870	19982	39.48	4200	4200	4065	5460	2940	4200	4126.31	3.18	0	-2843	4326	4262	4231	4167	4136	4247	4152	208	1260	500	3020	5	1	41616365	1706	11.88	0.70	12	0.05	345.00	5825.00	6240	20220816	-34.29	3900	20230103	5.13	5700	-28.07	20230703	3900	5.13	20230103	6240	-34.29	20220816	3900	5.13	20230103	2.08	N	012610	500	208 억		1323491	N	N	7	N	00	N
97	20230816	090250	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4180	-20	5	-0.48	7307160	1745	3.45	4200	4200	4160	5460	2940	4200	4187.48	3.18	0	-729	4326	4262	4231	4167	4136	4247	4152	208	1260	500	3020	5	1	41616365	1740	12.12	0.72	12	0.00	345.00	5825.00	6240	20220816	-33.01	3900	20230103	7.18	5700	-26.67	20230703	3900	7.18	20230103	6240	-33.01	20220816	3900	7.18	20230103	2.08	N	012610	500	208 억		1323491	N	N	7	N	00	N
98	20230814	160250	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4200	-75	5	-1.75	211997360	49924	149.74	4270	4295	4200	5550	2995	4275	4246.44	3.20	0	-8383	4361	4317	4246	4202	4131	4340	4225	208	1277	500	3070	5	1	41616365	1748	12.17	0.72	12	0.12	345.00	5825.00	6240	20220816	-32.69	3900	20230103	7.69	5700	-26.32	20230703	3900	7.69	20230103	6240	-32.69	20220816	3900	7.69	20230103	2.09	N	012610	500	208 억		1330871	N	N	7	N	00	N
99	20230814	150250	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4235	-40	5	-0.94	181963070	42782	128.32	4270	4295	4225	5550	2995	4275	4253.26	3.20	0	-8870	4361	4317	4246	4202	4131	4340	4225	208	1277	500	3070	5	1	41616365	1762	12.28	0.73	12	0.10	345.00	5825.00	6240	20220816	-32.13	3900	20230103	8.59	5700	-25.70	20230703	3900	8.59	20230103	6240	-32.13	20220816	3900	8.59	20230103	2.09	N	012610	500	208 억		1330871	N	N	11	N	00	N
100	20230814	140251	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4230	-45	5	-1.05	164548585	38672	115.99	4270	4295	4225	5550	2995	4275	4254.98	3.20	0	-7514	4361	4317	4246	4202	4131	4340	4225	208	1277	500	3070	5	1	41616365	1760	12.26	0.73	12	0.09	345.00	5825.00	6240	20220816	-32.21	3900	20230103	8.46	5700	-25.79	20230703	3900	8.46	20230103	6240	-32.21	20220816	3900	8.46	20230103	2.09	N	012610	500	208 억		1330871	N	N	11	N	00	N
101	20230814	130250	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4240	-35	5	-0.82	147560770	34662	103.96	4270	4295	4225	5550	2995	4275	4257.13	3.20	0	-7038	4361	4317	4246	4202	4131	4340	4225	208	1277	500	3070	5	1	41616365	1765	12.29	0.73	12	0.08	345.00	5825.00	6240	20220816	-32.05	3900	20230103	8.72	5700	-25.61	20230703	3900	8.72	20230103	6240	-32.05	20220816	3900	8.72	20230103	2.09	N	012610	500	208 억		1330871	N	N	11	N	00	N
102	20230814	120249	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4245	-30	5	-0.70	140382365	32971	98.89	4270	4295	4225	5550	2995	4275	4257.75	3.20	0	-6948	4361	4317	4246	4202	4131	4340	4225	208	1277	500	3070	5	1	41616365	1767	12.30	0.73	12	0.08	345.00	5825.00	6240	20220816	-31.97	3900	20230103	8.85	5700	-25.53	20230703	3900	8.85	20230103	6240	-31.97	20220816	3900	8.85	20230103	2.09	N	012610	500	208 억		1330871	N	N	11	N	00	N
103	20230814	110249	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4250	-25	5	-0.58	130995880	30771	92.29	4270	4295	4225	5550	2995	4275	4257.12	3.20	0	-6052	4361	4317	4246	4202	4131	4340	4225	208	1277	500	3070	5	1	41616365	1769	12.32	0.73	12	0.07	345.00	5825.00	6240	20220816	-31.89	3900	20230103	8.97	5700	-25.44	20230703	3900	8.97	20230103	6240	-31.89	20220816	3900	8.97	20230103	2.09	N	012610	500	208 억		1330871	N	N	11	N	00	N
104	20230814	100249	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4260	-15	5	-0.35	53111790	12439	37.31	4270	4295	4245	5550	2995	4275	4269.78	3.20	0	-4474	4361	4317	4246	4202	4131	4340	4225	208	1277	500	3070	5	1	41616365	1773	12.35	0.73	12	0.03	345.00	5825.00	6240	20220816	-31.73	3900	20230103	9.23	5700	-25.26	20230703	3900	9.23	20230103	6240	-31.73	20220816	3900	9.23	20230103	2.09	N	012610	500	208 억		1330871	N	N	11	N	00	N
105	20230814	090250	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4295	20	2	0.47	2011195	471	1.41	4270	4295	4270	5550	2995	4275	4270.05	3.20	0	0	4361	4317	4246	4202	4131	4340	4225	208	1277	500	3070	5	1	41616365	1787	12.45	0.74	12	0.00	345.00	5825.00	6240	20220816	-31.17	3900	20230103	10.13	5700	-24.65	20230703	3900	10.13	20230103	6240	-31.17	20220816	3900	10.13	20230103	2.09	N	012610	500	208 억		1330871	N	N	11	N	00	N
106	20230811	160248	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4275	40	2	0.94	141460855	33238	81.19	4235	4290	4175	5500	2965	4235	4256.00	3.18	0	8743	4291	4262	4226	4197	4161	4277	4212	208	1267	500	3040	5	1	41616365	1779	12.39	0.73	12	0.08	345.00	5825.00	6240	20220816	-31.49	3900	20230103	9.62	5700	-25.00	20230703	3900	9.62	20230103	6240	-31.49	20220816	3900	9.62	20230103	2.09	N	012610	500	208 억		1322365	N	N	11	N	00	N
107	20230811	150247	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4265	30	2	0.71	133876380	31459	76.84	4235	4290	4175	5500	2965	4235	4255.58	3.18	0	8892	4291	4262	4226	4197	4161	4277	4212	208	1267	500	3040	5	1	41616365	1775	12.36	0.73	12	0.08	345.00	5825.00	6240	20220816	-31.65	3900	20230103	9.36	5700	-25.18	20230703	3900	9.36	20230103	6240	-31.65	20220816	3900	9.36	20230103	2.09	N	012610	500	208 억		1322365	N	N	15	N	00	N
108	20230811	140248	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4270	35	2	0.83	124469220	29253	71.45	4235	4290	4175	5500	2965	4235	4254.92	3.18	0	8763	4291	4262	4226	4197	4161	4277	4212	208	1267	500	3040	5	1	41616365	1777	12.38	0.73	12	0.07	345.00	5825.00	6240	20220816	-31.57	3900	20230103	9.49	5700	-25.09	20230703	3900	9.49	20230103	6240	-31.57	20220816	3900	9.49	20230103	2.09	N	012610	500	208 억		1322365	N	N	15	N	00	N
109	20230811	130247	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4290	55	2	1.30	92892075	21867	53.41	4235	4290	4175	5500	2965	4235	4248.05	3.18	0	7859	4291	4262	4226	4197	4161	4277	4212	208	1267	500	3040	5	1	41616365	1785	12.43	0.74	12	0.05	345.00	5825.00	6240	20220816	-31.25	3900	20230103	10.00	5700	-24.74	20230703	3900	10.00	20230103	6240	-31.25	20220816	3900	10.00	20230103	2.09	N	012610	500	208 억		1322365	N	N	15	N	00	N
110	20230811	120247	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4265	30	2	0.71	74294555	17511	42.77	4235	4280	4175	5500	2965	4235	4242.74	3.18	0	6526	4291	4262	4226	4197	4161	4277	4212	208	1267	500	3040	5	1	41616365	1775	12.36	0.73	12	0.04	345.00	5825.00	6240	20220816	-31.65	3900	20230103	9.36	5700	-25.18	20230703	3900	9.36	20230103	6240	-31.65	20220816	3900	9.36	20230103	2.09	N	012610	500	208 억		1322365	N	N	15	N	00	N
111	20230811	110245	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4250	15	2	0.35	53574120	12656	30.91	4235	4265	4175	5500	2965	4235	4233.10	3.18	0	5667	4291	4262	4226	4197	4161	4277	4212	208	1267	500	3040	5	1	41616365	1769	12.32	0.73	12	0.03	345.00	5825.00	6240	20220816	-31.89	3900	20230103	8.97	5700	-25.44	20230703	3900	8.97	20230103	6240	-31.89	20220816	3900	8.97	20230103	2.09	N	012610	500	208 억		1322365	N	N	15	N	00	N
112	20230811	100244	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4260	25	2	0.59	43606640	10307	25.18	4235	4260	4175	5500	2965	4235	4230.78	3.18	0	4780	4291	4262	4226	4197	4161	4277	4212	208	1267	500	3040	5	1	41616365	1773	12.35	0.73	12	0.02	345.00	5825.00	6240	20220816	-31.73	3900	20230103	9.23	5700	-25.26	20230703	3900	9.23	20230103	6240	-31.73	20220816	3900	9.23	20230103	2.09	N	012610	500	208 억		1322365	N	N	15	N	00	N
113	20230811	090247	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4235	0	3	0.00	639485	151	0.37	4235	4235	4235	5500	2965	4235	4235.00	3.18	0	15	4291	4262	4226	4197	4161	4277	4212	208	1267	500	3040	5	1	41616365	1762	12.28	0.73	12	0.00	345.00	5825.00	6240	20220816	-32.13	3900	20230103	8.59	5700	-25.70	20230703	3900	8.59	20230103	6240	-32.13	20220816	3900	8.59	20230103	2.09	N	012610	500	208 억		1322365	N	N	15	N	00	N
114	20230810	160246	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4235	-5	5	-0.12	172479770	40818	127.17	4200	4255	4190	5510	2970	4240	4225.33	3.14	0	13693	4293	4266	4213	4186	4133	4280	4200	208	1270	500	3050	5	1	41616365	1762	12.28	0.73	12	0.10	345.00	5825.00	6240	20220816	-32.13	3900	20230103	8.59	5700	-25.70	20230703	3900	8.59	20230103	6240	-32.13	20220816	3900	8.59	20230103	2.07	N	012610	500	208 억		1305493	N	N	15	N	00	N
115	20230810	150244	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4240	0	3	0.00	154220765	36513	113.76	4200	4255	4190	5510	2970	4240	4223.71	3.14	0	11856	4293	4266	4213	4186	4133	4280	4200	208	1270	500	3050	5	1	41616365	1765	12.29	0.73	12	0.09	345.00	5825.00	6240	20220816	-32.05	3900	20230103	8.72	5700	-25.61	20230703	3900	8.72	20230103	6240	-32.05	20220816	3900	8.72	20230103	2.07	N	012610	500	208 억		1305493	N	N	13	N	00	N
116	20230810	140244	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4240	0	3	0.00	143156780	33905	105.63	4200	4255	4190	5510	2970	4240	4222.28	3.14	0	12433	4293	4266	4213	4186	4133	4280	4200	208	1270	500	3050	5	1	41616365	1765	12.29	0.73	12	0.08	345.00	5825.00	6240	20220816	-32.05	3900	20230103	8.72	5700	-25.61	20230703	3900	8.72	20230103	6240	-32.05	20220816	3900	8.72	20230103	2.07	N	012610	500	208 억		1305493	N	N	13	N	00	N
117	20230810	130242	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4235	-5	5	-0.12	111451375	26429	82.34	4200	4255	4190	5510	2970	4240	4216.99	3.14	0	9553	4293	4266	4213	4186	4133	4280	4200	208	1270	500	3050	5	1	41616365	1762	12.28	0.73	12	0.06	345.00	5825.00	6240	20220816	-32.13	3900	20230103	8.59	5700	-25.70	20230703	3900	8.59	20230103	6240	-32.13	20220816	3900	8.59	20230103	2.07	N	012610	500	208 억		1305493	N	N	13	N	00	N
118	20230810	120245	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4230	-10	5	-0.24	92949270	22058	68.72	4200	4255	4190	5510	2970	4240	4213.83	3.14	0	8242	4293	4266	4213	4186	4133	4280	4200	208	1270	500	3050	5	1	41616365	1760	12.26	0.73	12	0.05	345.00	5825.00	6240	20220816	-32.21	3900	20230103	8.46	5700	-25.79	20230703	3900	8.46	20230103	6240	-32.21	20220816	3900	8.46	20230103	2.07	N	012610	500	208 억		1305493	N	N	13	N	00	N
119	20230810	110246	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4210	-30	5	-0.71	72598765	17263	53.78	4200	4235	4190	5510	2970	4240	4205.40	3.14	0	5388	4293	4266	4213	4186	4133	4280	4200	208	1270	500	3050	5	1	41616365	1752	12.20	0.72	12	0.04	345.00	5825.00	6240	20220816	-32.53	3900	20230103	7.95	5700	-26.14	20230703	3900	7.95	20230103	6240	-32.53	20220816	3900	7.95	20230103	2.07	N	012610	500	208 억		1305493	N	N	13	N	00	N
120	20230810	100247	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4200	-40	5	-0.94	38331050	9127	28.44	4200	4235	4190	5510	2970	4240	4199.63	3.14	0	1323	4293	4266	4213	4186	4133	4280	4200	208	1270	500	3050	5	1	41616365	1748	12.17	0.72	12	0.02	345.00	5825.00	6240	20220816	-32.69	3900	20230103	7.69	5700	-26.32	20230703	3900	7.69	20230103	6240	-32.69	20220816	3900	7.69	20230103	2.07	N	012610	500	208 억		1305493	N	N	13	N	00	N
121	20230810	090245	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4200	-40	5	-0.94	9850000	2345	7.31	4200	4200	4200	5510	2970	4240	4200.00	3.14	0	9	4293	4266	4213	4186	4133	4280	4200	208	1270	500	3050	5	1	41616365	1748	12.17	0.72	12	0.01	345.00	5825.00	6240	20220816	-32.69	3900	20230103	7.69	5700	-26.32	20230703	3900	7.69	20230103	6240	-32.69	20220816	3900	7.69	20230103	2.07	N	012610	500	208 억		1305493	N	N	13	N	00	N
122	20230809	160245	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4240	60	2	1.44	135289500	32094	30.43	4200	4240	4160	5430	2930	4180	4214.90	3.12	0	5326	4433	4306	4233	4106	4033	4270	4070	208	1250	500	3000	5	1	41616365	1765	12.29	0.73	12	0.08	345.00	5825.00	6240	20220816	-32.05	3900	20230103	8.72	5700	-25.61	20230703	3900	8.72	20230103	6240	-32.05	20220816	3900	8.72	20230103	2.07	N	012610	500	208 억		1299356	N	N	13	N	00	N
123	20230809	150243	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4230	50	2	1.20	115253725	27359	25.94	4200	4240	4160	5430	2930	4180	4212.64	3.12	0	3335	4433	4306	4233	4106	4033	4270	4070	208	1250	500	3000	5	1	41616365	1760	12.26	0.73	12	0.07	345.00	5825.00	6240	20220816	-32.21	3900	20230103	8.46	5700	-25.79	20230703	3900	8.46	20230103	6240	-32.21	20220816	3900	8.46	20230103	2.07	N	012610	500	208 억		1299356	N	N	61	N	00	N
124	20230809	140242	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4225	45	2	1.08	91824870	21802	20.67	4200	4235	4160	5430	2930	4180	4211.76	3.12	0	2235	4433	4306	4233	4106	4033	4270	4070	208	1250	500	3000	5	1	41616365	1758	12.25	0.73	12	0.05	345.00	5825.00	6240	20220816	-32.29	3900	20230103	8.33	5700	-25.88	20230703	3900	8.33	20230103	6240	-32.29	20220816	3900	8.33	20230103	2.07	N	012610	500	208 억		1299356	N	N	61	N	00	N
125	20230809	130246	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4225	45	2	1.08	84635150	20097	19.06	4200	4235	4160	5430	2930	4180	4211.33	3.12	0	1041	4433	4306	4233	4106	4033	4270	4070	208	1250	500	3000	5	1	41616365	1758	12.25	0.73	12	0.05	345.00	5825.00	6240	20220816	-32.29	3900	20230103	8.33	5700	-25.88	20230703	3900	8.33	20230103	6240	-32.29	20220816	3900	8.33	20230103	2.07	N	012610	500	208 억		1299356	N	N	61	N	00	N
126	20230809	120245	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4200	20	2	0.48	62594635	14878	14.11	4200	4235	4160	5430	2930	4180	4207.19	3.12	0	-709	4433	4306	4233	4106	4033	4270	4070	208	1250	500	3000	5	1	41616365	1748	12.17	0.72	12	0.04	345.00	5825.00	6240	20220816	-32.69	3900	20230103	7.69	5700	-26.32	20230703	3900	7.69	20230103	6240	-32.69	20220816	3900	7.69	20230103	2.07	N	012610	500	208 억		1299356	N	N	61	N	00	N
127	20230809	110245	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4225	45	2	1.08	46221835	10988	10.42	4200	4235	4160	5430	2930	4180	4206.57	3.12	0	-1254	4433	4306	4233	4106	4033	4270	4070	208	1250	500	3000	5	1	41616365	1758	12.25	0.73	12	0.03	345.00	5825.00	6240	20220816	-32.29	3900	20230103	8.33	5700	-25.88	20230703	3900	8.33	20230103	6240	-32.29	20220816	3900	8.33	20230103	2.07	N	012610	500	208 억		1299356	N	N	61	N	00	N
128	20230809	100242	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4230	50	2	1.20	32134880	7650	7.25	4200	4230	4160	5430	2930	4180	4200.64	3.12	0	-428	4433	4306	4233	4106	4033	4270	4070	208	1250	500	3000	5	1	41616365	1760	12.26	0.73	12	0.02	345.00	5825.00	6240	20220816	-32.21	3900	20230103	8.46	5700	-25.79	20230703	3900	8.46	20230103	6240	-32.21	20220816	3900	8.46	20230103	2.07	N	012610	500	208 억		1299356	N	N	61	N	00	N
129	20230809	090242	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4185	5	2	0.12	1029255	246	0.23	4200	4200	4180	5430	2930	4180	4183.96	3.12	0	-189	4433	4306	4233	4106	4033	4270	4070	208	1250	500	3000	5	1	41616365	1742	12.13	0.72	12	0.00	345.00	5825.00	6240	20220816	-32.93	3900	20230103	7.31	5700	-26.58	20230703	3900	7.31	20230103	6240	-32.93	20220816	3900	7.31	20230103	2.07	N	012610	500	208 억		1299356	N	N	61	N	00	N
130	20230808	160247	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4180	-70	5	-1.65	446404870	105463	322.90	4290	4360	4160	5520	2975	4250	4232.81	3.12	0	1542	4343	4296	4253	4206	4163	4275	4185	208	1272	500	3060	5	1	41616365	1740	12.12	0.72	12	0.25	345.00	5825.00	6240	20220816	-33.01	3900	20230103	7.18	5700	-26.67	20230703	3900	7.18	20230103	6240	-33.01	20220816	3900	7.18	20230103	2.07	N	012610	500	208 억		1298562	N	N	61	N	00	N
131	20230808	150244	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4195	-55	5	-1.29	361041900	85001	260.25	4290	4360	4175	5520	2975	4250	4247.50	3.12	0	1349	4343	4296	4253	4206	4163	4275	4185	208	1272	500	3060	5	1	41616365	1746	12.16	0.72	12	0.20	345.00	5825.00	6240	20220816	-32.77	3900	20230103	7.56	5700	-26.40	20230703	3900	7.56	20230103	6240	-32.77	20220816	3900	7.56	20230103	2.07	N	012610	500	208 억		1298562	N	N	28	N	00	N
132	20230808	140242	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4255	5	2	0.12	216075280	50475	154.54	4290	4360	4235	5520	2975	4250	4280.84	3.12	0	1491	4343	4296	4253	4206	4163	4275	4185	208	1272	500	3060	5	1	41616365	1771	12.33	0.73	12	0.12	345.00	5825.00	6240	20220816	-31.81	3900	20230103	9.10	5700	-25.35	20230703	3900	9.10	20230103	6240	-31.81	20220816	3900	9.10	20230103	2.07	N	012610	500	208 억		1298562	N	N	28	N	00	N
133	20230808	130240	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4260	10	2	0.24	168365635	39244	120.16	4290	4360	4235	5520	2975	4250	4290.23	3.12	0	588	4343	4296	4253	4206	4163	4275	4185	208	1272	500	3060	5	1	41616365	1773	12.35	0.73	12	0.09	345.00	5825.00	6240	20220816	-31.73	3900	20230103	9.23	5700	-25.26	20230703	3900	9.23	20230103	6240	-31.73	20220816	3900	9.23	20230103	2.07	N	012610	500	208 억		1298562	N	N	28	N	00	N
134	20230808	120242	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4245	-5	5	-0.12	165374425	38541	118.00	4290	4360	4235	5520	2975	4250	4290.87	3.12	0	731	4343	4296	4253	4206	4163	4275	4185	208	1272	500	3060	5	1	41616365	1767	12.30	0.73	12	0.09	345.00	5825.00	6240	20220816	-31.97	3900	20230103	8.85	5700	-25.53	20230703	3900	8.85	20230103	6240	-31.97	20220816	3900	8.85	20230103	2.07	N	012610	500	208 억		1298562	N	N	28	N	00	N
135	20230808	110242	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4260	10	2	0.24	142455165	33143	101.48	4290	4360	4255	5520	2975	4250	4298.20	3.12	0	885	4343	4296	4253	4206	4163	4275	4185	208	1272	500	3060	5	1	41616365	1773	12.35	0.73	12	0.08	345.00	5825.00	6240	20220816	-31.73	3900	20230103	9.23	5700	-25.26	20230703	3900	9.23	20230103	6240	-31.73	20220816	3900	9.23	20230103	2.07	N	012610	500	208 억		1298562	N	N	28	N	00	N
136	20230808	100243	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4285	35	2	0.82	93047745	21599	66.13	4290	4360	4285	5520	2975	4250	4307.97	3.12	0	7314	4343	4296	4253	4206	4163	4275	4185	208	1272	500	3060	5	1	41616365	1783	12.42	0.74	12	0.05	345.00	5825.00	6240	20220816	-31.33	3900	20230103	9.87	5700	-24.82	20230703	3900	9.87	20230103	6240	-31.33	20220816	3900	9.87	20230103	2.07	N	012610	500	208 억		1298562	N	N	28	N	00	N
137	20230808	090242	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4355	105	2	2.47	19876260	4615	14.13	4290	4355	4290	5520	2975	4250	4306.88	3.12	0	-358	4343	4296	4253	4206	4163	4275	4185	208	1272	500	3060	5	1	41616365	1812	12.62	0.75	12	0.01	345.00	5825.00	6240	20220816	-30.21	3900	20230103	11.67	5700	-23.60	20230703	3900	11.67	20230103	6240	-30.21	20220816	3900	11.67	20230103	2.07	N	012610	500	208 억		1298562	N	N	28	N	00	N
138	20230807	160241	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4250	-30	5	-0.70	128128330	30180	38.53	4280	4300	4210	5560	3000	4280	4245.38	3.10	0	9014	4486	4382	4316	4212	4146	4350	4180	208	1280	500	3080	5	1	41616365	1769	12.32	0.73	12	0.07	345.00	5825.00	6240	20220816	-31.89	3900	20230103	8.97	5700	-25.44	20230703	3900	8.97	20230103	6240	-31.89	20220816	3900	8.97	20230103	2.10	N	012610	500	208 억		1290259	N	N	28	N	00	N
139	20230807	150240	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4250	-30	5	-0.70	105374435	24826	31.69	4280	4300	4210	5560	3000	4280	4244.52	3.10	0	8649	4486	4382	4316	4212	4146	4350	4180	208	1280	500	3080	5	1	41616365	1769	12.32	0.73	12	0.06	345.00	5825.00	6240	20220816	-31.89	3900	20230103	8.97	5700	-25.44	20230703	3900	8.97	20230103	6240	-31.89	20220816	3900	8.97	20230103	2.10	N	012610	500	208 억		1290259	N	N	38	N	00	N
140	20230807	140243	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4265	-15	5	-0.35	91135745	21475	27.41	4280	4300	4210	5560	3000	4280	4243.81	3.10	0	7603	4486	4382	4316	4212	4146	4350	4180	208	1280	500	3080	5	1	41616365	1775	12.36	0.73	12	0.05	345.00	5825.00	6240	20220816	-31.65	3900	20230103	9.36	5700	-25.18	20230703	3900	9.36	20230103	6240	-31.65	20220816	3900	9.36	20230103	2.10	N	012610	500	208 억		1290259	N	N	38	N	00	N
141	20230807	130241	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4275	-5	5	-0.12	84150130	19836	25.32	4280	4300	4210	5560	3000	4280	4242.29	3.10	0	7540	4486	4382	4316	4212	4146	4350	4180	208	1280	500	3080	5	1	41616365	1779	12.39	0.73	12	0.05	345.00	5825.00	6240	20220816	-31.49	3900	20230103	9.62	5700	-25.00	20230703	3900	9.62	20230103	6240	-31.49	20220816	3900	9.62	20230103	2.10	N	012610	500	208 억		1290259	N	N	38	N	00	N
142	20230807	120240	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4275	-5	5	-0.12	70414510	16620	21.22	4280	4280	4210	5560	3000	4280	4236.73	3.10	0	7430	4486	4382	4316	4212	4146	4350	4180	208	1280	500	3080	5	1	41616365	1779	12.39	0.73	12	0.04	345.00	5825.00	6240	20220816	-31.49	3900	20230103	9.62	5700	-25.00	20230703	3900	9.62	20230103	6240	-31.49	20220816	3900	9.62	20230103	2.10	N	012610	500	208 억		1290259	N	N	38	N	00	N
143	20230807	110239	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4250	-30	5	-0.70	64575155	15249	19.47	4280	4280	4210	5560	3000	4280	4234.71	3.10	0	6738	4486	4382	4316	4212	4146	4350	4180	208	1280	500	3080	5	1	41616365	1769	12.32	0.73	12	0.04	345.00	5825.00	6240	20220816	-31.89	3900	20230103	8.97	5700	-25.44	20230703	3900	8.97	20230103	6240	-31.89	20220816	3900	8.97	20230103	2.10	N	012610	500	208 억		1290259	N	N	38	N	00	N
144	20230807	100242	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4220	-60	5	-1.40	31549615	7455	9.52	4280	4280	4210	5560	3000	4280	4232.01	3.10	0	-453	4486	4382	4316	4212	4146	4350	4180	208	1280	500	3080	5	1	41616365	1756	12.23	0.72	12	0.02	345.00	5825.00	6240	20220816	-32.37	3900	20230103	8.21	5700	-25.96	20230703	3900	8.21	20230103	6240	-32.37	20220816	3900	8.21	20230103	2.10	N	012610	500	208 억		1290259	N	N	38	N	00	N
145	20230807	090242	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4265	-15	5	-0.35	7345330	1728	2.21	4280	4280	4230	5560	3000	4280	4250.77	3.10	0	-532	4486	4382	4316	4212	4146	4350	4180	208	1280	500	3080	5	1	41616365	1775	12.36	0.73	12	0.00	345.00	5825.00	6240	20220816	-31.65	3900	20230103	9.36	5700	-25.18	20230703	3900	9.36	20230103	6240	-31.65	20220816	3900	9.36	20230103	2.10	N	012610	500	208 억		1290259	N	N	38	N	00	N
146	20230804	160240	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4280	-115	5	-2.62	337976980	78222	74.47	4400	4420	4250	5710	3080	4395	4320.88	3.11	0	-19582	4545	4470	4380	4305	4215	4425	4260	208	1315	500	3160	5	1	41616365	1781	12.41	0.73	12	0.19	345.00	5825.00	6240	20220816	-31.41	3900	20230103	9.74	5700	-24.91	20230703	3900	9.74	20230103	6240	-31.41	20220816	3900	9.74	20230103	2.16	N	012610	500	208 억		1293817	N	N	38	N	00	N
147	20230804	150240	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4275	-120	5	-2.73	329205720	76172	72.52	4400	4420	4250	5710	3080	4395	4321.87	3.11	0	-19124	4545	4470	4380	4305	4215	4425	4260	208	1315	500	3160	5	1	41616365	1779	12.39	0.73	12	0.18	345.00	5825.00	6240	20220816	-31.49	3900	20230103	9.62	5700	-25.00	20230703	3900	9.62	20230103	6240	-31.49	20220816	3900	9.62	20230103	2.16	N	012610	500	208 억		1293817	N	N	124	N	00	N
148	20230804	140242	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4265	-130	5	-2.96	314215880	72657	69.18	4400	4420	4250	5710	3080	4395	4324.65	3.11	0	-17130	4545	4470	4380	4305	4215	4425	4260	208	1315	500	3160	5	1	41616365	1775	12.36	0.73	12	0.17	345.00	5825.00	6240	20220816	-31.65	3900	20230103	9.36	5700	-25.18	20230703	3900	9.36	20230103	6240	-31.65	20220816	3900	9.36	20230103	2.16	N	012610	500	208 억		1293817	N	N	124	N	00	N
149	20230804	130239	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4290	-105	5	-2.39	242552260	55852	53.18	4400	4420	4280	5710	3080	4395	4342.77	3.11	0	-15083	4545	4470	4380	4305	4215	4425	4260	208	1315	500	3160	5	1	41616365	1785	12.43	0.74	12	0.13	345.00	5825.00	6240	20220816	-31.25	3900	20230103	10.00	5700	-24.74	20230703	3900	10.00	20230103	6240	-31.25	20220816	3900	10.00	20230103	2.16	N	012610	500	208 억		1293817	N	N	124	N	00	N
150	20230804	120239	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4310	-85	5	-1.93	194232700	44600	42.46	4400	4420	4305	5710	3080	4395	4354.99	3.11	0	-12276	4545	4470	4380	4305	4215	4425	4260	208	1315	500	3160	5	1	41616365	1794	12.49	0.74	12	0.11	345.00	5825.00	6240	20220816	-30.93	3900	20230103	10.51	5700	-24.39	20230703	3900	10.51	20230103	6240	-30.93	20220816	3900	10.51	20230103	2.16	N	012610	500	208 억		1293817	N	N	124	N	00	N
151	20230804	110240	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4330	-65	5	-1.48	132205195	30235	28.79	4400	4420	4325	5710	3080	4395	4372.59	3.11	0	-9478	4545	4470	4380	4305	4215	4425	4260	208	1315	500	3160	5	1	41616365	1802	12.55	0.74	12	0.07	345.00	5825.00	6240	20220816	-30.61	3900	20230103	11.03	5700	-24.04	20230703	3900	11.03	20230103	6240	-30.61	20220816	3900	11.03	20230103	2.16	N	012610	500	208 억		1293817	N	N	124	N	00	N
152	20230804	100237	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4330	-65	5	-1.48	98875915	22541	21.46	4400	4420	4325	5710	3080	4395	4386.49	3.11	0	-6718	4545	4470	4380	4305	4215	4425	4260	208	1315	500	3160	5	1	41616365	1802	12.55	0.74	12	0.05	345.00	5825.00	6240	20220816	-30.61	3900	20230103	11.03	5700	-24.04	20230703	3900	11.03	20230103	6240	-30.61	20220816	3900	11.03	20230103	2.16	N	012610	500	208 억		1293817	N	N	124	N	00	N
153	20230804	090237	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4355	-40	5	-0.91	4215525	960	0.91	4400	4400	4355	5710	3080	4395	4391.17	3.11	0	-228	4545	4470	4380	4305	4215	4425	4260	208	1315	500	3160	5	1	41616365	1812	12.62	0.75	12	0.00	345.00	5825.00	6240	20220816	-30.21	3900	20230103	11.67	5700	-23.60	20230703	3900	11.67	20230103	6240	-30.21	20220816	3900	11.67	20230103	2.16	N	012610	500	208 억		1293817	N	N	124	N	00	N
154	20230803	160238	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4395	35	2	0.80	457466755	104542	67.34	4450	4455	4290	5660	3055	4360	4375.85	3.15	0	-18407	4583	4471	4343	4231	4103	4527	4287	208	1302	500	3130	5	1	41616365	1829	12.74	0.75	12	0.25	345.00	5825.00	6240	20220816	-29.57	3900	20230103	12.69	5700	-22.89	20230703	3900	12.69	20230103	6240	-29.57	20220816	3900	12.69	20230103	2.14	N	012610	500	208 억		1312629	N	N	124	N	00	N
155	20230803	150240	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4395	35	2	0.80	447599890	102297	65.90	4450	4455	4290	5660	3055	4360	4375.49	3.15	0	-18365	4583	4471	4343	4231	4103	4527	4287	208	1302	500	3130	5	1	41616365	1829	12.74	0.75	12	0.25	345.00	5825.00	6240	20220816	-29.57	3900	20230103	12.69	5700	-22.89	20230703	3900	12.69	20230103	6240	-29.57	20220816	3900	12.69	20230103	2.14	N	012610	500	208 억		1312629	N	N	9	N	00	N
156	20230803	140237	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4390	30	2	0.69	413088780	94407	60.82	4450	4455	4290	5660	3055	4360	4375.62	3.15	0	-16457	4583	4471	4343	4231	4103	4527	4287	208	1302	500	3130	5	1	41616365	1827	12.72	0.75	12	0.23	345.00	5825.00	6240	20220816	-29.65	3900	20230103	12.56	5700	-22.98	20230703	3900	12.56	20230103	6240	-29.65	20220816	3900	12.56	20230103	2.14	N	012610	500	208 억		1312629	N	N	9	N	00	N
157	20230803	130239	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4325	-35	5	-0.80	367380465	83937	54.07	4450	4455	4290	5660	3055	4360	4376.86	3.15	0	-18524	4583	4471	4343	4231	4103	4527	4287	208	1302	500	3130	5	1	41616365	1800	12.54	0.74	12	0.20	345.00	5825.00	6240	20220816	-30.69	3900	20230103	10.90	5700	-24.12	20230703	3900	10.90	20230103	6240	-30.69	20220816	3900	10.90	20230103	2.14	N	012610	500	208 억		1312629	N	N	9	N	00	N
158	20230803	120238	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4310	-50	5	-1.15	351720960	80305	51.73	4450	4455	4290	5660	3055	4360	4379.81	3.15	0	-19553	4583	4471	4343	4231	4103	4527	4287	208	1302	500	3130	5	1	41616365	1794	12.49	0.74	12	0.19	345.00	5825.00	6240	20220816	-30.93	3900	20230103	10.51	5700	-24.39	20230703	3900	10.51	20230103	6240	-30.93	20220816	3900	10.51	20230103	2.14	N	012610	500	208 억		1312629	N	N	9	N	00	N
159	20230803	110236	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4350	-10	5	-0.23	316706045	72169	46.49	4450	4455	4290	5660	3055	4360	4388.39	3.15	0	-22064	4583	4471	4343	4231	4103	4527	4287	208	1302	500	3130	5	1	41616365	1810	12.61	0.75	12	0.17	345.00	5825.00	6240	20220816	-30.29	3900	20230103	11.54	5700	-23.68	20230703	3900	11.54	20230103	6240	-30.29	20220816	3900	11.54	20230103	2.14	N	012610	500	208 억		1312629	N	N	9	N	00	N
160	20230803	100236	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4425	65	2	1.49	180747845	40990	26.40	4450	4455	4305	5660	3055	4360	4409.56	3.15	0	-16048	4583	4471	4343	4231	4103	4527	4287	208	1302	500	3130	5	1	41616365	1842	12.83	0.76	12	0.10	345.00	5825.00	6240	20220816	-29.09	3900	20230103	13.46	5700	-22.37	20230703	3900	13.46	20230103	6240	-29.09	20220816	3900	13.46	20230103	2.14	N	012610	500	208 억		1312629	N	N	9	N	00	N
161	20230803	090237	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4365	5	2	0.11	42731715	9653	6.22	4450	4450	4365	5660	3055	4360	4426.78	3.15	0	-5847	4583	4471	4343	4231	4103	4527	4287	208	1302	500	3130	5	1	41616365	1817	12.65	0.75	12	0.02	345.00	5825.00	6240	20220816	-30.05	3900	20230103	11.92	5700	-23.42	20230703	3900	11.92	20230103	6240	-30.05	20220816	3900	11.92	20230103	2.14	N	012610	500	208 억		1312629	N	N	9	N	00	N
162	20230802	160238	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4360	115	2	2.71	662022570	152082	237.32	4245	4455	4215	5510	2975	4245	4353.06	3.12	0	16025	4308	4276	4233	4201	4158	4292	4217	208	1267	500	3050	5	1	41616365	1814	12.64	0.75	12	0.37	345.00	5825.00	6240	20220816	-30.13	3900	20230103	11.79	5700	-23.51	20230703	3900	11.79	20230103	6240	-30.13	20220816	3900	11.79	20230103	2.13	N	012610	500	208 억		1296997	N	N	9	N	00	N
163	20230802	150239	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4390	145	2	3.42	573842945	131881	205.80	4245	4455	4215	5510	2975	4245	4351.22	3.12	0	15026	4308	4276	4233	4201	4158	4292	4217	208	1267	500	3050	5	1	41616365	1827	12.72	0.75	12	0.32	345.00	5825.00	6240	20220816	-29.65	3900	20230103	12.56	5700	-22.98	20230703	3900	12.56	20230103	6240	-29.65	20220816	3900	12.56	20230103	2.13	N	012610	500	208 억		1296997	N	N	7	N	00	N
164	20230802	140239	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4320	75	2	1.77	410619130	94705	147.78	4245	4415	4215	5510	2975	4245	4335.77	3.12	0	3402	4308	4276	4233	4201	4158	4292	4217	208	1267	500	3050	5	1	41616365	1798	12.52	0.74	12	0.23	345.00	5825.00	6240	20220816	-30.77	3900	20230103	10.77	5700	-24.21	20230703	3900	10.77	20230103	6240	-30.77	20220816	3900	10.77	20230103	2.13	N	012610	500	208 억		1296997	N	N	7	N	00	N
165	20230802	130237	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4330	85	2	2.00	324552510	74834	116.78	4245	4415	4215	5510	2975	4245	4336.97	3.12	0	5709	4308	4276	4233	4201	4158	4292	4217	208	1267	500	3050	5	1	41616365	1802	12.55	0.74	12	0.18	345.00	5825.00	6240	20220816	-30.61	3900	20230103	11.03	5700	-24.04	20230703	3900	11.03	20230103	6240	-30.61	20220816	3900	11.03	20230103	2.13	N	012610	500	208 억		1296997	N	N	7	N	00	N
166	20230802	120235	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4340	95	2	2.24	303400150	69946	109.15	4245	4415	4215	5510	2975	4245	4337.63	3.12	0	6191	4308	4276	4233	4201	4158	4292	4217	208	1267	500	3050	5	1	41616365	1806	12.58	0.75	12	0.17	345.00	5825.00	6240	20220816	-30.45	3900	20230103	11.28	5700	-23.86	20230703	3900	11.28	20230103	6240	-30.45	20220816	3900	11.28	20230103	2.13	N	012610	500	208 억		1296997	N	N	7	N	00	N
167	20230802	110235	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4365	120	2	2.83	170828725	39626	61.84	4245	4385	4215	5510	2975	4245	4311.03	3.12	0	2405	4308	4276	4233	4201	4158	4292	4217	208	1267	500	3050	5	1	41616365	1817	12.65	0.75	12	0.10	345.00	5825.00	6240	20220816	-30.05	3900	20230103	11.92	5700	-23.42	20230703	3900	11.92	20230103	6240	-30.05	20220816	3900	11.92	20230103	2.13	N	012610	500	208 억		1296997	N	N	7	N	00	N
168	20230802	100237	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4255	10	2	0.24	30590180	7197	11.23	4245	4265	4215	5510	2975	4245	4250.41	3.12	0	712	4308	4276	4233	4201	4158	4292	4217	208	1267	500	3050	5	1	41616365	1771	12.33	0.73	12	0.02	345.00	5825.00	6240	20220816	-31.81	3900	20230103	9.10	5700	-25.35	20230703	3900	9.10	20230103	6240	-31.81	20220816	3900	9.10	20230103	2.13	N	012610	500	208 억		1296997	N	N	7	N	00	N
169	20230802	090236	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4240	-5	5	-0.12	6085770	1434	2.24	4245	4245	4220	5510	2975	4245	4243.91	3.12	0	-210	4308	4276	4233	4201	4158	4292	4217	208	1267	500	3050	5	1	41616365	1765	12.29	0.73	12	0.00	345.00	5825.00	6240	20220816	-32.05	3900	20230103	8.72	5700	-25.61	20230703	3900	8.72	20230103	6240	-32.05	20220816	3900	8.72	20230103	2.13	N	012610	500	208 억		1296997	N	N	7	N	00	N
170	20230801	160237	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4245	65	2	1.56	263635105	62520	101.25	4200	4265	4190	5430	2930	4180	4216.80	3.11	0	1519	4333	4256	4218	4141	4103	4237	4122	208	1250	500	3000	5	1	41616365	1767	12.30	0.73	12	0.15	345.00	5825.00	6240	20220816	-31.97	3900	20230103	8.85	5700	-25.53	20230703	3900	8.85	20230103	6240	-31.97	20220816	3900	8.85	20230103	2.14	N	012610	500	208 억		1292892	N	N	7	N	00	N
171	20230801	150234	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4220	40	2	0.96	240249410	56958	92.24	4200	4265	4190	5430	2930	4180	4218.01	3.11	0	1229	4333	4256	4218	4141	4103	4237	4122	208	1250	500	3000	5	1	41616365	1756	12.23	0.72	12	0.14	345.00	5825.00	6240	20220816	-32.37	3900	20230103	8.21	5700	-25.96	20230703	3900	8.21	20230103	6240	-32.37	20220816	3900	8.21	20230103	2.14	N	012610	500	208 억		1292892	N	N	4	N	00	N
172	20230801	140240	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4215	35	2	0.84	151857725	35936	58.20	4200	4265	4190	5430	2930	4180	4225.79	3.11	0	-114	4333	4256	4218	4141	4103	4237	4122	208	1250	500	3000	5	1	41616365	1754	12.22	0.72	12	0.09	345.00	5825.00	6240	20220816	-32.45	3900	20230103	8.08	5700	-26.05	20230703	3900	8.08	20230103	6240	-32.45	20220816	3900	8.08	20230103	2.14	N	012610	500	208 억		1292892	N	N	4	N	00	N
173	20230801	130236	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4265	85	2	2.03	113613905	26885	43.54	4200	4265	4190	5430	2930	4180	4225.93	3.11	0	1971	4333	4256	4218	4141	4103	4237	4122	208	1250	500	3000	5	1	41616365	1775	12.36	0.73	12	0.06	345.00	5825.00	6240	20220816	-31.65	3900	20230103	9.36	5700	-25.18	20230703	3900	9.36	20230103	6240	-31.65	20220816	3900	9.36	20230103	2.14	N	012610	500	208 억		1292892	N	N	4	N	00	N
174	20230801	120236	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4250	70	2	1.67	93377840	22130	35.84	4200	4260	4190	5430	2930	4180	4219.52	3.11	0	1600	4333	4256	4218	4141	4103	4237	4122	208	1250	500	3000	5	1	41616365	1769	12.32	0.73	12	0.05	345.00	5825.00	6240	20220816	-31.89	3900	20230103	8.97	5700	-25.44	20230703	3900	8.97	20230103	6240	-31.89	20220816	3900	8.97	20230103	2.14	N	012610	500	208 억		1292892	N	N	4	N	00	N
175	20230801	110234	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4260	80	2	1.91	83168425	19724	31.94	4200	4260	4190	5430	2930	4180	4216.62	3.11	0	2318	4333	4256	4218	4141	4103	4237	4122	208	1250	500	3000	5	1	41616365	1773	12.35	0.73	12	0.05	345.00	5825.00	6240	20220816	-31.73	3900	20230103	9.23	5700	-25.26	20230703	3900	9.23	20230103	6240	-31.73	20220816	3900	9.23	20230103	2.14	N	012610	500	208 억		1292892	N	N	4	N	00	N
176	20230801	100236	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4235	55	2	1.32	64438870	15304	24.78	4200	4250	4190	5430	2930	4180	4210.60	3.11	0	1327	4333	4256	4218	4141	4103	4237	4122	208	1250	500	3000	5	1	41616365	1762	12.28	0.73	12	0.04	345.00	5825.00	6240	20220816	-32.13	3900	20230103	8.59	5700	-25.70	20230703	3900	8.59	20230103	6240	-32.13	20220816	3900	8.59	20230103	2.14	N	012610	500	208 억		1292892	N	N	4	N	00	N
177	20230801	090234	55	40.00	KOSPI		화학	N	N	N	Y	40	N	4200	20	2	0.48	810130	193	0.31	4200	4200	4190	5430	2930	4180	4197.84	3.11	0	0	4333	4256	4218	4141	4103	4237	4122	208	1250	500	3000	5	1	41616365	1748	12.17	0.72	12	0.00	345.00	5825.00	6240	20220816	-32.69	3900	20230103	7.69	5700	-26.32	20230703	3900	7.69	20230103	6240	-32.69	20220816	3900	7.69	20230103	2.14	N	012610	500	208 억		1292892	N	N	4	N	00	N