KissMeData/015890/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	160320	57	100.00	KOSPI		화학	N	N	N	N		N	7800	-250	5	-3.11	18765391960	2303928	149.27	8400	8550	7770	10460	5640	8050	8145.35	5.68	0	-187751	8350	8200	8090	7940	7830	8145	7885	146	2410	500	4990	10	1	29228750	2280	9.90	0.75	12	7.88	788.00	10334.00	11600	20230503	-32.76	6090	20230103	28.08	11600	-32.76	20230503	6090	28.08	20230103	11600	-32.76	20230503	6090	28.08	20230103	1.85	N	015890	500	146 억		1659221	N	N	1	N	00	N
3	20230831	150404	57	100.00	KOSPI		화학	N	N	N	N		N	7810	-240	5	-2.98	17940278810	2198217	142.42	8400	8550	7810	10460	5640	8050	8161.29	5.68	0	-224696	8350	8200	8090	7940	7830	8145	7885	146	2410	500	4990	10	1	29228750	2283	9.91	0.76	12	7.52	788.00	10334.00	11600	20230503	-32.67	6090	20230103	28.24	11600	-32.67	20230503	6090	28.24	20230103	11600	-32.67	20230503	6090	28.24	20230103	1.85	N	015890	500	146 억		1659221	N	N	2	N	00	N
4	20230831	140422	57	100.00	KOSPI		화학	N	N	N	N		N	7930	-120	5	-1.49	15971741510	1948388	126.24	8400	8550	7920	10460	5640	8050	8197.42	5.68	0	-229705	8350	8200	8090	7940	7830	8145	7885	146	2410	500	4990	10	1	29228750	2318	10.06	0.77	12	6.67	788.00	10334.00	11600	20230503	-31.64	6090	20230103	30.21	11600	-31.64	20230503	6090	30.21	20230103	11600	-31.64	20230503	6090	30.21	20230103	1.85	N	015890	500	146 억		1659221	N	N	2	N	00	N
5	20230831	130414	57	100.00	KOSPI		화학	N	N	N	N		N	8000	-50	5	-0.62	14381285030	1748259	113.27	8400	8550	7960	10460	5640	8050	8226.06	5.68	0	-230482	8350	8200	8090	7940	7830	8145	7885	146	2410	500	4990	10	1	29228750	2338	10.15	0.77	12	5.98	788.00	10334.00	11600	20230503	-31.03	6090	20230103	31.36	11600	-31.03	20230503	6090	31.36	20230103	11600	-31.03	20230503	6090	31.36	20230103	1.85	N	015890	500	146 억		1659221	N	N	2	N	00	N
6	20230831	120415	57	100.00	KOSPI		화학	N	N	N	N		N	8080	30	2	0.37	13046854240	1581843	102.49	8400	8550	8050	10460	5640	8050	8247.89	5.68	0	-205241	8350	8200	8090	7940	7830	8145	7885	146	2410	500	4990	10	1	29228750	2362	10.25	0.78	12	5.41	788.00	10334.00	11600	20230503	-30.34	6090	20230103	32.68	11600	-30.34	20230503	6090	32.68	20230103	11600	-30.34	20230503	6090	32.68	20230103	1.85	N	015890	500	146 억		1659221	N	N	2	N	00	N
7	20230831	110551	57	100.00	KOSPI		화학	N	N	N	N		N	8130	80	2	0.99	11951706500	1446774	93.74	8400	8550	8080	10460	5640	8050	8260.94	5.68	0	-218269	8350	8200	8090	7940	7830	8145	7885	146	2410	500	4990	10	1	29228750	2376	10.32	0.79	12	4.95	788.00	10334.00	11600	20230503	-29.91	6090	20230103	33.50	11600	-29.91	20230503	6090	33.50	20230103	11600	-29.91	20230503	6090	33.50	20230103	1.85	N	015890	500	146 억		1659221	N	N	2	N	00	N
8	20230831	100444	57	100.00	KOSPI		화학	N	N	N	N		N	8100	50	2	0.62	10660309770	1287818	83.44	8400	8550	8080	10460	5640	8050	8277.81	5.68	0	-260315	8350	8200	8090	7940	7830	8145	7885	146	2410	500	4990	10	1	29228750	2368	10.28	0.78	12	4.41	788.00	10334.00	11600	20230503	-30.17	6090	20230103	33.00	11600	-30.17	20230503	6090	33.00	20230103	11600	-30.17	20230503	6090	33.00	20230103	1.85	N	015890	500	146 억		1659221	N	N	2	N	00	N
9	20230831	090344	57	100.00	KOSPI		화학	N	N	N	N		N	8330	280	2	3.48	4749008950	566293	36.69	8400	8550	8260	10460	5640	8050	8386.16	5.68	0	-175749	8350	8200	8090	7940	7830	8145	7885	146	2410	500	4990	10	1	29228750	2435	10.57	0.81	12	1.94	788.00	10334.00	11600	20230503	-28.19	6090	20230103	36.78	11600	-28.19	20230503	6090	36.78	20230103	11600	-28.19	20230503	6090	36.78	20230103	1.85	N	015890	500	146 억		1659221	N	N	2	N	00	N
10	20230830	160323	57	100.00	KOSPI		화학	N	N	N	N		N	8050	-80	5	-0.98	8591180220	1060339	48.20	8180	8240	7980	10560	5700	8130	8102.32	5.45	0	44749	8670	8400	8240	7970	7810	8320	7890	146	2430	500	5040	10	1	29228750	2353	10.22	0.78	12	3.63	788.00	10334.00	11600	20230503	-30.60	6090	20230103	32.18	11600	-30.60	20230503	6090	32.18	20230103	11600	-30.60	20230503	6090	32.18	20230103	2.03	N	015890	500	146 억		1594219	N	N	2	N	00	N
11	20230830	150354	57	100.00	KOSPI		화학	N	N	N	N		N	8060	-70	5	-0.86	8076812680	996495	45.30	8180	8240	7980	10560	5700	8130	8105.22	5.45	0	45445	8670	8400	8240	7970	7810	8320	7890	146	2430	500	5040	10	1	29228750	2356	10.23	0.78	12	3.41	788.00	10334.00	11600	20230503	-30.52	6090	20230103	32.35	11600	-30.52	20230503	6090	32.35	20230103	11600	-30.52	20230503	6090	32.35	20230103	2.03	N	015890	500	146 억		1594219	N	N	1	N	00	N
12	20230830	140419	57	100.00	KOSPI		화학	N	N	N	N		N	8130	0	3	0.00	7172548690	885107	40.24	8180	8240	7980	10560	5700	8130	8103.60	5.45	0	57747	8670	8400	8240	7970	7810	8320	7890	146	2430	500	5040	10	1	29228750	2376	10.32	0.79	12	3.03	788.00	10334.00	11600	20230503	-29.91	6090	20230103	33.50	11600	-29.91	20230503	6090	33.50	20230103	11600	-29.91	20230503	6090	33.50	20230103	2.03	N	015890	500	146 억		1594219	N	N	1	N	00	N
13	20230830	130402	57	100.00	KOSPI		화학	N	N	N	N		N	8090	-40	5	-0.49	6207259960	766030	34.82	8180	8240	7980	10560	5700	8130	8103.16	5.45	0	78683	8670	8400	8240	7970	7810	8320	7890	146	2430	500	5040	10	1	29228750	2365	10.27	0.78	12	2.62	788.00	10334.00	11600	20230503	-30.26	6090	20230103	32.84	11600	-30.26	20230503	6090	32.84	20230103	11600	-30.26	20230503	6090	32.84	20230103	2.03	N	015890	500	146 억		1594219	N	N	1	N	00	N
14	20230830	120412	57	100.00	KOSPI		화학	N	N	N	N		N	8060	-70	5	-0.86	4993596670	614890	27.95	8180	8240	7980	10560	5700	8130	8121.12	5.45	0	73180	8670	8400	8240	7970	7810	8320	7890	146	2430	500	5040	10	1	29228750	2356	10.23	0.78	12	2.10	788.00	10334.00	11600	20230503	-30.52	6090	20230103	32.35	11600	-30.52	20230503	6090	32.35	20230103	11600	-30.52	20230503	6090	32.35	20230103	2.03	N	015890	500	146 억		1594219	N	N	1	N	00	N
15	20230830	110543	57	100.00	KOSPI		화학	N	N	N	N		N	8100	-30	5	-0.37	4473750520	550571	25.03	8180	8240	7980	10560	5700	8130	8125.66	5.45	0	76121	8670	8400	8240	7970	7810	8320	7890	146	2430	500	5040	10	1	29228750	2368	10.28	0.78	12	1.88	788.00	10334.00	11600	20230503	-30.17	6090	20230103	33.00	11600	-30.17	20230503	6090	33.00	20230103	11600	-30.17	20230503	6090	33.00	20230103	2.03	N	015890	500	146 억		1594219	N	N	1	N	00	N
16	20230830	100434	57	100.00	KOSPI		화학	N	N	N	N		N	8180	50	2	0.62	2328344820	284957	12.95	8180	8240	8090	10560	5700	8130	8170.86	5.45	0	57115	8670	8400	8240	7970	7810	8320	7890	146	2430	500	5040	10	1	29228750	2391	10.38	0.79	12	0.97	788.00	10334.00	11600	20230503	-29.48	6090	20230103	34.32	11600	-29.48	20230503	6090	34.32	20230103	11600	-29.48	20230503	6090	34.32	20230103	2.03	N	015890	500	146 억		1594219	N	N	1	N	00	N
17	20230830	090340	57	100.00	KOSPI		화학	N	N	N	N		N	8110	-20	5	-0.25	344012440	42224	1.92	8180	8190	8090	10560	5700	8130	8147.32	5.45	0	-13103	8670	8400	8240	7970	7810	8320	7890	146	2430	500	5040	10	1	29228750	2370	10.29	0.78	12	0.14	788.00	10334.00	11600	20230503	-30.09	6090	20230103	33.17	11600	-30.09	20230503	6090	33.17	20230103	11600	-30.09	20230503	6090	33.17	20230103	2.03	N	015890	500	146 억		1594219	N	N	1	N	00	N
18	20230829	160319	57	100.00	KOSPI		화학	N	N	N	N		N	8130	-330	5	-3.90	18047122490	2179623	82.39	8350	8510	8080	10990	5930	8460	8280.03	5.56	0	-26181	9046	8752	8376	8082	7706	8900	8230	146	2530	500	5240	10	1	29228750	2376	10.32	0.79	12	7.46	788.00	10334.00	11600	20230503	-29.91	6090	20230103	33.50	11600	-29.91	20230503	6090	33.50	20230103	11600	-29.91	20230503	6090	33.50	20230103	2.06	N	015890	500	146 억		1624085	N	N	1	N	00	N
19	20230829	150357	57	100.00	KOSPI		화학	N	N	N	N		N	8140	-320	5	-3.78	16783930860	2024011	76.51	8350	8510	8110	10990	5930	8460	8292.22	5.56	0	-27028	9046	8752	8376	8082	7706	8900	8230	146	2530	500	5240	10	1	29228750	2379	10.33	0.79	12	6.92	788.00	10334.00	11600	20230503	-29.83	6090	20230103	33.66	11600	-29.83	20230503	6090	33.66	20230103	11600	-29.83	20230503	6090	33.66	20230103	2.06	N	015890	500	146 억		1624085	N	N	1	N	00	N
20	20230829	140424	57	100.00	KOSPI		화학	N	N	N	N		N	8140	-320	5	-3.78	15799714730	1903305	71.95	8350	8510	8110	10990	5930	8460	8301.01	5.56	0	-39906	9046	8752	8376	8082	7706	8900	8230	146	2530	500	5240	10	1	29228750	2379	10.33	0.79	12	6.51	788.00	10334.00	11600	20230503	-29.83	6090	20230103	33.66	11600	-29.83	20230503	6090	33.66	20230103	11600	-29.83	20230503	6090	33.66	20230103	2.06	N	015890	500	146 억		1624085	N	N	1	N	00	N
21	20230829	130406	57	100.00	KOSPI		화학	N	N	N	N		N	8190	-270	5	-3.19	13299282830	1596803	60.36	8350	8510	8150	10990	5930	8460	8328.51	5.56	0	-1111	9046	8752	8376	8082	7706	8900	8230	146	2530	500	5240	10	1	29228750	2394	10.39	0.79	12	5.46	788.00	10334.00	11600	20230503	-29.40	6090	20230103	34.48	11600	-29.40	20230503	6090	34.48	20230103	11600	-29.40	20230503	6090	34.48	20230103	2.06	N	015890	500	146 억		1624085	N	N	1	N	00	N
22	20230829	120418	57	100.00	KOSPI		화학	N	N	N	N		N	8410	-50	5	-0.59	6831211430	823060	31.11	8350	8440	8150	10990	5930	8460	8299.33	5.56	0	75991	9046	8752	8376	8082	7706	8900	8230	146	2530	500	5240	10	1	29228750	2458	10.67	0.81	12	2.82	788.00	10334.00	11600	20230503	-27.50	6090	20230103	38.10	11600	-27.50	20230503	6090	38.10	20230103	11600	-27.50	20230503	6090	38.10	20230103	2.06	N	015890	500	146 억		1624085	N	N	1	N	00	N
23	20230829	110629	57	100.00	KOSPI		화학	N	N	N	N		N	8380	-80	5	-0.95	6044959140	729457	27.57	8350	8410	8150	10990	5930	8460	8286.39	5.56	0	63406	9046	8752	8376	8082	7706	8900	8230	146	2530	500	5240	10	1	29228750	2449	10.63	0.81	12	2.50	788.00	10334.00	11600	20230503	-27.76	6090	20230103	37.60	11600	-27.76	20230503	6090	37.60	20230103	11600	-27.76	20230503	6090	37.60	20230103	2.06	N	015890	500	146 억		1624085	N	N	1	N	00	N
24	20230829	100445	57	100.00	KOSPI		화학	N	N	N	N		N	8320	-140	5	-1.65	4172637940	505505	19.11	8350	8370	8150	10990	5930	8460	8253.47	5.56	0	5757	9046	8752	8376	8082	7706	8900	8230	146	2530	500	5240	10	1	29228750	2432	10.56	0.81	12	1.73	788.00	10334.00	11600	20230503	-28.28	6090	20230103	36.62	11600	-28.28	20230503	6090	36.62	20230103	11600	-28.28	20230503	6090	36.62	20230103	2.06	N	015890	500	146 억		1624085	N	N	1	N	00	N
25	20230829	090311	57	100.00	KOSPI		화학	N	N	N	N		N	8230	-230	5	-2.72	877736940	105733	4.00	8350	8360	8230	10990	5930	8460	8297.99	5.56	0	-26140	9046	8752	8376	8082	7706	8900	8230	146	2530	500	5240	10	1	29228750	2406	10.44	0.80	12	0.36	788.00	10334.00	11600	20230503	-29.05	6090	20230103	35.14	11600	-29.05	20230503	6090	35.14	20230103	11600	-29.05	20230503	6090	35.14	20230103	2.06	N	015890	500	146 억		1624085	N	N	1	N	00	N
26	20230828	160311	57	100.00	KOSPI		화학	N	N	N	N		N	8460	250	2	3.05	21533225080	2570192	138.63	8210	8670	8000	10670	5750	8210	8378.10	5.38	0	52997	8736	8472	8266	8002	7796	8370	7900	146	2460	500	5090	10	1	29228750	2473	10.74	0.82	12	8.79	788.00	10334.00	11600	20230503	-27.07	6090	20230103	38.92	11600	-27.07	20230503	6090	38.92	20230103	11600	-27.07	20230503	6090	38.92	20230103	2.07	N	015890	500	146 억		1573309	N	N	1	N	00	N
27	20230828	150314	57	100.00	KOSPI		화학	N	N	N	N		N	8300	90	2	1.10	19346981740	2310966	124.65	8210	8670	8000	10670	5750	8210	8372.24	5.38	0	24691	8736	8472	8266	8002	7796	8370	7900	146	2460	500	5090	10	1	29228750	2426	10.53	0.80	12	7.91	788.00	10334.00	11600	20230503	-28.45	6090	20230103	36.29	11600	-28.45	20230503	6090	36.29	20230103	11600	-28.45	20230503	6090	36.29	20230103	2.07	N	015890	500	146 억		1573309	N	N	2	N	00	N
28	20230828	140314	57	100.00	KOSPI		화학	N	N	N	N		N	8310	100	2	1.22	15590155490	1859565	100.30	8210	8670	8000	10670	5750	8210	8384.33	5.38	0	16422	8736	8472	8266	8002	7796	8370	7900	146	2460	500	5090	10	1	29228750	2429	10.55	0.80	12	6.36	788.00	10334.00	11600	20230503	-28.36	6090	20230103	36.45	11600	-28.36	20230503	6090	36.45	20230103	11600	-28.36	20230503	6090	36.45	20230103	2.07	N	015890	500	146 억		1573309	N	N	2	N	00	N
29	20230828	130318	57	100.00	KOSPI		화학	N	N	N	N		N	8240	30	2	0.37	6871633640	833498	44.96	8210	8390	8000	10670	5750	8210	8244.58	5.38	0	158049	8736	8472	8266	8002	7796	8370	7900	146	2460	500	5090	10	1	29228750	2408	10.46	0.80	12	2.85	788.00	10334.00	11600	20230503	-28.97	6090	20230103	35.30	11600	-28.97	20230503	6090	35.30	20230103	11600	-28.97	20230503	6090	35.30	20230103	2.07	N	015890	500	146 억		1573309	N	N	2	N	00	N
30	20230828	120315	57	100.00	KOSPI		화학	N	N	N	N		N	8330	120	2	1.46	5896411670	716291	38.64	8210	8380	8000	10670	5750	8210	8232.05	5.38	0	156491	8736	8472	8266	8002	7796	8370	7900	146	2460	500	5090	10	1	29228750	2435	10.57	0.81	12	2.45	788.00	10334.00	11600	20230503	-28.19	6090	20230103	36.78	11600	-28.19	20230503	6090	36.78	20230103	11600	-28.19	20230503	6090	36.78	20230103	2.07	N	015890	500	146 억		1573309	N	N	2	N	00	N
31	20230828	110312	57	100.00	KOSPI		화학	N	N	N	N		N	8310	100	2	1.22	5258149100	639626	34.50	8210	8380	8000	10670	5750	8210	8220.76	5.38	0	137299	8736	8472	8266	8002	7796	8370	7900	146	2460	500	5090	10	1	29228750	2429	10.55	0.80	12	2.19	788.00	10334.00	11600	20230503	-28.36	6090	20230103	36.45	11600	-28.36	20230503	6090	36.45	20230103	11600	-28.36	20230503	6090	36.45	20230103	2.07	N	015890	500	146 억		1573309	N	N	2	N	00	N
32	20230828	100309	57	100.00	KOSPI		화학	N	N	N	N		N	8260	50	2	0.61	4195502020	511798	27.61	8210	8360	8000	10670	5750	8210	8197.43	5.38	0	89390	8736	8472	8266	8002	7796	8370	7900	146	2460	500	5090	10	1	29228750	2414	10.48	0.80	12	1.75	788.00	10334.00	11600	20230503	-28.79	6090	20230103	35.63	11600	-28.79	20230503	6090	35.63	20230103	11600	-28.79	20230503	6090	35.63	20230103	2.07	N	015890	500	146 억		1573309	N	N	2	N	00	N
33	20230828	090314	57	100.00	KOSPI		화학	N	N	N	N		N	8230	20	2	0.24	564727760	68853	3.71	8210	8260	8120	10670	5750	8210	8201.16	5.38	0	-37	8736	8472	8266	8002	7796	8370	7900	146	2460	500	5090	10	1	29228750	2406	10.44	0.80	12	0.24	788.00	10334.00	11600	20230503	-29.05	6090	20230103	35.14	11600	-29.05	20230503	6090	35.14	20230103	11600	-29.05	20230503	6090	35.14	20230103	2.07	N	015890	500	146 억		1573309	N	N	2	N	00	N
34	20230825	160312	57	100.00	KOSPI		화학	N	N	N	N		N	8210	-170	5	-2.03	15011749270	1802665	76.79	8370	8530	8060	10890	5870	8380	8327.69	4.83	0	157514	9146	8762	8356	7972	7566	8955	8165	146	2510	500	5190	10	1	29228750	2400	10.42	0.79	12	6.17	788.00	10334.00	11600	20230503	-29.22	6090	20230103	34.81	11600	-29.22	20230503	6090	34.81	20230103	11600	-29.22	20230503	6090	34.81	20230103	2.28	N	015890	500	146 억		1412883	N	N	2	N	00	N
35	20230825	150313	57	100.00	KOSPI		화학	N	N	N	N		N	8290	-90	5	-1.07	13728034820	1646735	70.14	8370	8530	8060	10890	5870	8380	8336.42	4.83	0	124972	9146	8762	8356	7972	7566	8955	8165	146	2510	500	5190	10	1	29228750	2423	10.52	0.80	12	5.63	788.00	10334.00	11600	20230503	-28.53	6090	20230103	36.12	11600	-28.53	20230503	6090	36.12	20230103	11600	-28.53	20230503	6090	36.12	20230103	2.28	N	015890	500	146 억		1412883	N	N	5	N	00	N
36	20230825	140313	57	100.00	KOSPI		화학	N	N	N	N		N	8360	-20	5	-0.24	12347491220	1479995	63.04	8370	8530	8060	10890	5870	8380	8342.83	4.83	0	111065	9146	8762	8356	7972	7566	8955	8165	146	2510	500	5190	10	1	29228750	2444	10.61	0.81	12	5.06	788.00	10334.00	11600	20230503	-27.93	6090	20230103	37.27	11600	-27.93	20230503	6090	37.27	20230103	11600	-27.93	20230503	6090	37.27	20230103	2.28	N	015890	500	146 억		1412883	N	N	5	N	00	N
37	20230825	130313	57	100.00	KOSPI		화학	N	N	N	N		N	8310	-70	5	-0.84	11452342590	1372664	58.47	8370	8530	8060	10890	5870	8380	8343.05	4.83	0	97865	9146	8762	8356	7972	7566	8955	8165	146	2510	500	5190	10	1	29228750	2429	10.55	0.80	12	4.70	788.00	10334.00	11600	20230503	-28.36	6090	20230103	36.45	11600	-28.36	20230503	6090	36.45	20230103	11600	-28.36	20230503	6090	36.45	20230103	2.28	N	015890	500	146 억		1412883	N	N	5	N	00	N
38	20230825	120313	57	100.00	KOSPI		화학	N	N	N	N		N	8320	-60	5	-0.72	10593681470	1269281	54.07	8370	8530	8060	10890	5870	8380	8346.11	4.83	0	76004	9146	8762	8356	7972	7566	8955	8165	146	2510	500	5190	10	1	29228750	2432	10.56	0.81	12	4.34	788.00	10334.00	11600	20230503	-28.28	6090	20230103	36.62	11600	-28.28	20230503	6090	36.62	20230103	11600	-28.28	20230503	6090	36.62	20230103	2.28	N	015890	500	146 억		1412883	N	N	5	N	00	N
39	20230825	110313	57	100.00	KOSPI		화학	N	N	N	N		N	8440	60	2	0.72	9626377650	1153545	49.14	8370	8530	8060	10890	5870	8380	8344.92	4.83	0	86806	9146	8762	8356	7972	7566	8955	8165	146	2510	500	5190	10	1	29228750	2467	10.71	0.82	12	3.95	788.00	10334.00	11600	20230503	-27.24	6090	20230103	38.59	11600	-27.24	20230503	6090	38.59	20230103	11600	-27.24	20230503	6090	38.59	20230103	2.28	N	015890	500	146 억		1412883	N	N	5	N	00	N
40	20230825	100312	57	100.00	KOSPI		화학	N	N	N	N		N	8270	-110	5	-1.31	5211365040	629580	26.82	8370	8520	8060	10890	5870	8380	8276.91	4.83	0	120170	9146	8762	8356	7972	7566	8955	8165	146	2510	500	5190	10	1	29228750	2417	10.49	0.80	12	2.15	788.00	10334.00	11600	20230503	-28.71	6090	20230103	35.80	11600	-28.71	20230503	6090	35.80	20230103	11600	-28.71	20230503	6090	35.80	20230103	2.28	N	015890	500	146 억		1412883	N	N	5	N	00	N
41	20230825	090313	57	100.00	KOSPI		화학	N	N	N	N		N	8480	100	2	1.19	749171870	88670	3.78	8370	8510	8370	10890	5870	8380	8452.07	4.83	0	-7355	9146	8762	8356	7972	7566	8955	8165	146	2510	500	5190	10	1	29228750	2479	10.76	0.82	12	0.30	788.00	10334.00	11600	20230503	-26.90	6090	20230103	39.24	11600	-26.90	20230503	6090	39.24	20230103	11600	-26.90	20230503	6090	39.24	20230103	2.28	N	015890	500	146 억		1412883	N	N	5	N	00	N
42	20230824	160310	57	100.00	KOSPI		화학	N	N	N	N		N	8380	-110	5	-1.30	19481423660	2314117	16.96	8120	8740	7950	11030	5950	8490	8418.64	3.71	0	315813	10796	9642	8846	7692	6896	9245	7295	146	2540	500	5260	10	1	29228750	2449	10.63	0.81	12	7.92	788.00	10334.00	11600	20230503	-27.76	6090	20230103	37.60	11600	-27.76	20230503	6090	37.60	20230103	11600	-27.76	20230503	6090	37.60	20230103	4.16	N	015890	500	146 억		1083216	N	N	5	N	00	N
43	20230824	150309	57	100.00	KOSPI		화학	N	N	N	N		N	8420	-70	5	-0.82	18353558380	2179563	15.98	8120	8740	7950	11030	5950	8490	8420.74	3.71	0	304848	10796	9642	8846	7692	6896	9245	7295	146	2540	500	5260	10	1	29228750	2461	10.69	0.81	12	7.46	788.00	10334.00	11600	20230503	-27.41	6090	20230103	38.26	11600	-27.41	20230503	6090	38.26	20230103	11600	-27.41	20230503	6090	38.26	20230103	4.16	N	015890	500	146 억		1083216	N	N	277	N	00	N
44	20230824	140310	57	100.00	KOSPI		화학	N	N	N	N		N	8470	-20	5	-0.24	16976069480	2015579	14.77	8120	8740	7950	11030	5950	8490	8422.41	3.71	0	281668	10796	9642	8846	7692	6896	9245	7295	146	2540	500	5260	10	1	29228750	2476	10.75	0.82	12	6.90	788.00	10334.00	11600	20230503	-26.98	6090	20230103	39.08	11600	-26.98	20230503	6090	39.08	20230103	11600	-26.98	20230503	6090	39.08	20230103	4.16	N	015890	500	146 억		1083216	N	N	277	N	00	N
45	20230824	130311	57	100.00	KOSPI		화학	N	N	N	N		N	8510	20	2	0.24	15601650880	1854057	13.59	8120	8740	7950	11030	5950	8490	8414.85	3.71	0	266906	10796	9642	8846	7692	6896	9245	7295	146	2540	500	5260	10	1	29228750	2487	10.80	0.82	12	6.34	788.00	10334.00	11600	20230503	-26.64	6090	20230103	39.74	11600	-26.64	20230503	6090	39.74	20230103	11600	-26.64	20230503	6090	39.74	20230103	4.16	N	015890	500	146 억		1083216	N	N	277	N	00	N
46	20230824	120312	57	100.00	KOSPI		화학	N	N	N	N		N	8480	-10	5	-0.12	14553138130	1730481	12.68	8120	8740	7950	11030	5950	8490	8409.86	3.71	0	221709	10796	9642	8846	7692	6896	9245	7295	146	2540	500	5260	10	1	29228750	2479	10.76	0.82	12	5.92	788.00	10334.00	11600	20230503	-26.90	6090	20230103	39.24	11600	-26.90	20230503	6090	39.24	20230103	11600	-26.90	20230503	6090	39.24	20230103	4.16	N	015890	500	146 억		1083216	N	N	277	N	00	N
47	20230824	110311	57	100.00	KOSPI		화학	N	N	N	N		N	8480	-10	5	-0.12	12320093390	1465811	10.74	8120	8740	7950	11030	5950	8490	8404.94	3.71	0	150716	10796	9642	8846	7692	6896	9245	7295	146	2540	500	5260	10	1	29228750	2479	10.76	0.82	12	5.01	788.00	10334.00	11600	20230503	-26.90	6090	20230103	39.24	11600	-26.90	20230503	6090	39.24	20230103	11600	-26.90	20230503	6090	39.24	20230103	4.16	N	015890	500	146 억		1083216	N	N	277	N	00	N
48	20230824	100310	57	100.00	KOSPI		화학	N	N	N	N		N	8480	-10	5	-0.12	10457005540	1246417	9.14	8120	8740	7950	11030	5950	8490	8389.62	3.71	0	86592	10796	9642	8846	7692	6896	9245	7295	146	2540	500	5260	10	1	29228750	2479	10.76	0.82	12	4.26	788.00	10334.00	11600	20230503	-26.90	6090	20230103	39.24	11600	-26.90	20230503	6090	39.24	20230103	11600	-26.90	20230503	6090	39.24	20230103	4.16	N	015890	500	146 억		1083216	N	N	277	N	00	N
49	20230824	090312	57	100.00	KOSPI		화학	N	N	N	N		N	8050	-440	5	-5.18	1762961370	218435	1.60	8120	8190	7970	11030	5950	8490	8070.04	3.71	0	21472	10796	9642	8846	7692	6896	9245	7295	146	2540	500	5260	10	1	29228750	2353	10.22	0.78	12	0.75	788.00	10334.00	11600	20230503	-30.60	6090	20230103	32.18	11600	-30.60	20230503	6090	32.18	20230103	11600	-30.60	20230503	6090	32.18	20230103	4.16	N	015890	500	146 억		1083216	N	N	277	N	00	N
50	20230823	160309	57	100.00	KOSPI		화학	N	N	N	N		N	8490	190	2	2.29	123370907180	13575401	148.22	8600	10000	8050	10790	5810	8300	9088.11	3.28	0	121862	11353	9826	8773	7246	6193	9300	6720	146	2490	500	5140	10	1	29228750	2482	10.77	0.82	12	46.45	788.00	10334.00	11600	20230503	-26.81	6090	20230103	39.41	11600	-26.81	20230503	6090	39.41	20230103	11600	-26.81	20230503	6090	39.41	20230103	4.77	N	015890	500	146 억		959069	N	N	277	N	00	N
51	20230823	150310	57	100.00	KOSPI		화학	N	N	N	N		N	8390	90	2	1.08	119853785550	13157821	143.66	8600	10000	8050	10790	5810	8300	9108.97	3.28	0	81444	11353	9826	8773	7246	6193	9300	6720	146	2490	500	5140	10	1	29228750	2452	10.65	0.81	12	45.02	788.00	10334.00	11600	20230503	-27.67	6090	20230103	37.77	11600	-27.67	20230503	6090	37.77	20230103	11600	-27.67	20230503	6090	37.77	20230103	4.77	N	015890	500	146 억		959069	N	N	6	N	00	N
52	20230823	140311	57	100.00	KOSPI		화학	N	N	N	N		N	8880	580	2	6.99	107555710460	11735445	128.13	8600	10000	8500	10790	5810	8300	9165.06	3.28	0	64280	11353	9826	8773	7246	6193	9300	6720	146	2490	500	5140	10	1	29228750	2596	11.27	0.86	12	40.15	788.00	10334.00	11600	20230503	-23.45	6090	20230103	45.81	11600	-23.45	20230503	6090	45.81	20230103	11600	-23.45	20230503	6090	45.81	20230103	4.77	N	015890	500	146 억		959069	N	N	6	N	00	N
53	20230823	130310	57	100.00	KOSPI		화학	N	N	N	N		N	8750	450	2	5.42	100099821900	10882059	118.81	8600	10000	8500	10790	5810	8300	9198.65	3.28	0	28357	11353	9826	8773	7246	6193	9300	6720	146	2490	500	5140	10	1	29228750	2558	11.10	0.85	12	37.23	788.00	10334.00	11600	20230503	-24.57	6090	20230103	43.68	11600	-24.57	20230503	6090	43.68	20230103	11600	-24.57	20230503	6090	43.68	20230103	4.77	N	015890	500	146 억		959069	N	N	6	N	00	N
54	20230823	120311	57	100.00	KOSPI		화학	N	N	N	N		N	8940	640	2	7.71	95465580970	10360865	113.12	8600	10000	8500	10790	5810	8300	9214.09	3.28	0	4308	11353	9826	8773	7246	6193	9300	6720	146	2490	500	5140	10	1	29228750	2613	11.35	0.87	12	35.45	788.00	10334.00	11600	20230503	-22.93	6090	20230103	46.80	11600	-22.93	20230503	6090	46.80	20230103	11600	-22.93	20230503	6090	46.80	20230103	4.77	N	015890	500	146 억		959069	N	N	6	N	00	N
55	20230823	110310	57	100.00	KOSPI		화학	N	N	N	N		N	8890	590	2	7.11	90643553910	9825013	107.27	8600	10000	8500	10790	5810	8300	9225.84	3.28	0	-27556	11353	9826	8773	7246	6193	9300	6720	146	2490	500	5140	10	1	29228750	2598	11.28	0.86	12	33.61	788.00	10334.00	11600	20230503	-23.36	6090	20230103	45.98	11600	-23.36	20230503	6090	45.98	20230103	11600	-23.36	20230503	6090	45.98	20230103	4.77	N	015890	500	146 억		959069	N	N	6	N	00	N
56	20230823	100310	57	100.00	KOSPI		화학	N	N	N	N		N	9190	890	2	10.72	76383018270	8263931	90.23	8600	10000	8500	10790	5810	8300	9242.99	3.28	0	-117964	11353	9826	8773	7246	6193	9300	6720	146	2490	500	5140	10	1	29228750	2686	11.66	0.89	12	28.27	788.00	10334.00	11600	20230503	-20.78	6090	20230103	50.90	11600	-20.78	20230503	6090	50.90	20230103	11600	-20.78	20230503	6090	50.90	20230103	4.77	N	015890	500	146 억		959069	N	N	6	N	00	N
57	20230823	090313	57	100.00	KOSPI		화학	N	N	N	N		N	9270	970	2	11.69	9486653850	1054244	11.51	8600	9300	8510	10790	5810	8300	8998.83	3.28	0	-55970	11353	9826	8773	7246	6193	9300	6720	146	2490	500	5140	10	1	29228750	2710	11.76	0.90	12	3.61	788.00	10334.00	11600	20230503	-20.09	6090	20230103	52.22	11600	-20.09	20230503	6090	52.22	20230103	11600	-20.09	20230503	6090	52.22	20230103	4.77	N	015890	500	146 억		959069	N	N	6	N	00	N
58	20230822	160308	54	100.00	KOSPI		화학	N	N	N	N		N	8300	-2680	5	-24.41	78092159650	9063050	74.71	9990	10300	7720	14270	7690	10980	8615.16	2.73	0	165126	11620	11300	10660	10340	9700	11460	10500	146	3290	500	6800	10	1	29228750	2426	10.53	0.80	12	31.01	788.00	10334.00	11600	20230503	-28.45	6090	20230103	36.29	11600	-28.45	20230503	6090	36.29	20230103	11600	-28.45	20230503	6090	36.29	20230103	3.69	N	015890	500	146 억		797175	N	N	6	N	01	N
59	20230822	150309	54	100.00	KOSPI		화학	N	N	N	N		N	8170	-2810	5	-25.59	75632512580	8763612	72.25	9990	10300	7720	14270	7690	10980	8628.70	2.73	0	112404	11620	11300	10660	10340	9700	11460	10500	146	3290	500	6800	10	1	29228750	2388	10.37	0.79	12	29.98	788.00	10334.00	11600	20230503	-29.57	6090	20230103	34.15	11600	-29.57	20230503	6090	34.15	20230103	11600	-29.57	20230503	6090	34.15	20230103	3.69	N	015890	500	146 억		797175	N	N	11	N	01	N
60	20230822	140311	54	100.00	KOSPI		화학	N	N	N	N		N	8130	-2850	5	-25.96	70684060660	8160127	67.27	9990	10300	7720	14270	7690	10980	8660.44	2.73	0	115513	11620	11300	10660	10340	9700	11460	10500	146	3290	500	6800	10	1	29228750	2376	10.32	0.79	12	27.92	788.00	10334.00	11600	20230503	-29.91	6090	20230103	33.50	11600	-29.91	20230503	6090	33.50	20230103	11600	-29.91	20230503	6090	33.50	20230103	3.69	N	015890	500	146 억		797175	N	N	11	N	01	N
61	20230822	130308	54	100.00	KOSPI		화학	N	N	N	N		N	8240	-2740	5	-24.95	66355915030	7629941	62.90	9990	10300	7720	14270	7690	10980	8695.00	2.73	0	168810	11620	11300	10660	10340	9700	11460	10500	146	3290	500	6800	10	1	29228750	2408	10.46	0.80	12	26.10	788.00	10334.00	11600	20230503	-28.97	6090	20230103	35.30	11600	-28.97	20230503	6090	35.30	20230103	11600	-28.97	20230503	6090	35.30	20230103	3.69	N	015890	500	146 억		797175	N	N	11	N	01	N
62	20230822	120304	54	100.00	KOSPI		화학	N	N	N	N		N	8390	-2590	5	-23.59	60000039330	6854341	56.51	9990	10300	7720	14270	7690	10980	8751.65	2.73	0	154251	11620	11300	10660	10340	9700	11460	10500	146	3290	500	6800	10	1	29228750	2452	10.65	0.81	12	23.45	788.00	10334.00	11600	20230503	-27.67	6090	20230103	37.77	11600	-27.67	20230503	6090	37.77	20230103	11600	-27.67	20230503	6090	37.77	20230103	3.69	N	015890	500	146 억		797175	N	N	11	N	01	N
63	20230822	110308	54	100.00	KOSPI		화학	N	N	N	N		N	8710	-2270	5	-20.67	52828532840	6030615	49.72	9990	10300	7720	14270	7690	10980	8757.87	2.73	0	245884	11620	11300	10660	10340	9700	11460	10500	146	3290	500	6800	10	1	29228750	2546	11.05	0.84	12	20.63	788.00	10334.00	11600	20230503	-24.91	6090	20230103	43.02	11600	-24.91	20230503	6090	43.02	20230103	11600	-24.91	20230503	6090	43.02	20230103	3.69	N	015890	500	146 억		797175	N	N	11	N	01	N
64	20230822	100306	54	100.00	KOSPI		화학	N	N	N	N		N	8450	-2530	5	-23.04	42968321280	4876962	40.21	9990	10300	7720	14270	7690	10980	8807.83	2.73	0	237346	11620	11300	10660	10340	9700	11460	10500	146	3290	500	6800	10	1	29228750	2470	10.72	0.82	12	16.69	788.00	10334.00	11600	20230503	-27.16	6090	20230103	38.75	11600	-27.16	20230503	6090	38.75	20230103	11600	-27.16	20230503	6090	38.75	20230103	3.69	N	015890	500	146 억		797175	N	N	11	N	01	N
65	20230822	090307	54	100.00	KOSPI		화학	N	N	N	N		N	9330	-1650	5	-15.03	6569839090	665863	5.49	9990	10300	9250	14270	7690	10980	9856.65	2.73	0	23082	11620	11300	10660	10340	9700	11460	10500	146	3290	500	6800	10	1	29228750	2727	11.84	0.90	12	2.28	788.00	10334.00	11600	20230503	-19.57	6090	20230103	53.20	11600	-19.57	20230503	6090	53.20	20230103	11600	-19.57	20230503	6090	53.20	20230103	3.69	N	015890	500	146 억		797175	N	N	11	N	01	N
66	20230821	160308	57	100.00	KOSPI		화학	N	N	N	N		N	10980	2530	1	29.94	130846740500	12123163	74.96	10470	10980	10020	10980	5920	8450	10793.16	2.84	0	-32327	9850	9150	7750	7050	5650	9500	7400	146	2530	500	5230	10	1	29228750	3209	13.93	1.06	12	41.48	788.00	10334.00	11600	20230503	-5.34	6090	20230103	80.30	11600	-5.34	20230503	6090	80.30	20230103	11600	-5.34	20230503	6090	80.30	20230103	3.76	N	015890	500	146 억		829149	N	N	11	N	00	N
67	20230821	150309	57	100.00	KOSPI		화학	N	N	N	N		N	10980	2530	1	29.94	130761788240	12115426	74.91	10470	10980	10020	10980	5920	8450	10793.06	2.84	0	-32311	9850	9150	7750	7050	5650	9500	7400	146	2530	500	5230	10	1	29228750	3209	13.93	1.06	12	41.45	788.00	10334.00	11600	20230503	-5.34	6090	20230103	80.30	11600	-5.34	20230503	6090	80.30	20230103	11600	-5.34	20230503	6090	80.30	20230103	3.76	N	015890	500	146 억		829149	N	N	15	N	00	N
68	20230821	140309	57	100.00	KOSPI		화학	N	N	N	N		N	10980	2530	1	29.94	130605246380	12101169	74.82	10470	10980	10020	10980	5920	8450	10792.84	2.84	0	-32257	9850	9150	7750	7050	5650	9500	7400	146	2530	500	5230	10	1	29228750	3209	13.93	1.06	12	41.40	788.00	10334.00	11600	20230503	-5.34	6090	20230103	80.30	11600	-5.34	20230503	6090	80.30	20230103	11600	-5.34	20230503	6090	80.30	20230103	3.76	N	015890	500	146 억		829149	N	N	15	N	00	N
69	20230821	130311	57	100.00	KOSPI		화학	N	N	N	N		N	10980	2530	1	29.94	130410505100	12083433	74.71	10470	10980	10020	10980	5920	8450	10792.57	2.84	0	-32103	9850	9150	7750	7050	5650	9500	7400	146	2530	500	5230	10	1	29228750	3209	13.93	1.06	12	41.34	788.00	10334.00	11600	20230503	-5.34	6090	20230103	80.30	11600	-5.34	20230503	6090	80.30	20230103	11600	-5.34	20230503	6090	80.30	20230103	3.76	N	015890	500	146 억		829149	N	N	15	N	00	N
70	20230821	120309	57	100.00	KOSPI		화학	N	N	N	N		N	10980	2530	1	29.94	129834944480	12031014	74.39	10470	10980	10020	10980	5920	8450	10791.75	2.84	0	-32103	9850	9150	7750	7050	5650	9500	7400	146	2530	500	5230	10	1	29228750	3209	13.93	1.06	12	41.16	788.00	10334.00	11600	20230503	-5.34	6090	20230103	80.30	11600	-5.34	20230503	6090	80.30	20230103	11600	-5.34	20230503	6090	80.30	20230103	3.76	N	015890	500	146 억		829149	N	N	15	N	00	N
71	20230821	110309	57	100.00	KOSPI		화학	N	N	N	N		N	10980	2530	1	29.94	107205855190	9958708	61.57	10470	10980	10020	10980	5920	8450	10765.11	2.84	0	-88376	9850	9150	7750	7050	5650	9500	7400	146	2530	500	5230	10	1	29228750	3209	13.93	1.06	12	34.07	788.00	10334.00	11600	20230503	-5.34	6090	20230103	80.30	11600	-5.34	20230503	6090	80.30	20230103	11600	-5.34	20230503	6090	80.30	20230103	3.76	N	015890	500	146 억		829149	N	N	15	N	00	N
72	20230821	100308	57	100.00	KOSPI		화학	N	N	N	N		N	10980	2530	1	29.94	78913535690	7337865	45.37	10470	10980	10020	10980	5920	8450	10754.39	2.84	0	-176651	9850	9150	7750	7050	5650	9500	7400	146	2530	500	5230	10	1	29228750	3209	13.93	1.06	12	25.10	788.00	10334.00	11600	20230503	-5.34	6090	20230103	80.30	11600	-5.34	20230503	6090	80.30	20230103	11600	-5.34	20230503	6090	80.30	20230103	3.76	N	015890	500	146 억		829149	N	N	15	N	00	N
73	20230821	090312	57	100.00	KOSPI		화학	N	N	N	N		N	10360	1910	2	22.60	15940250710	1533053	9.48	10470	10500	10020	10980	5920	8450	10398.12	2.84	0	-42881	9850	9150	7750	7050	5650	9500	7400	146	2530	500	5230	10	1	29228750	3028	13.15	1.00	12	5.25	788.00	10334.00	11600	20230503	-10.69	6090	20230103	70.11	11600	-10.69	20230503	6090	70.11	20230103	11600	-10.69	20230503	6090	70.11	20230103	3.76	N	015890	500	146 억		829149	N	N	15	N	00	N
74	20230818	160308	00	50.00	KOSPI		화학	N	N	N	N	50	N	8450	1950	1	30.00	128940037180	16167654	8475.61	6410	8450	6350	8450	4550	6500	7975.17	3.40	0	-162002	6693	6596	6433	6336	6173	6645	6385	146	1950	500	4030	10	1	29228750	2470	10.72	0.82	12	55.31	788.00	10334.00	11600	20230503	-27.16	6090	20230103	38.75	11600	-27.16	20230503	6090	38.75	20230103	11600	-27.16	20230503	6090	38.75	20230103	3.71	N	015890	500	146 억		994462	N	N	15	N	00	N
75	20230818	150306	00	50.00	KOSPI		화학	N	N	N	N	50	N	8450	1950	1	30.00	128827812730	16154373	8468.65	6410	8450	6350	8450	4550	6500	7974.80	3.40	0	-161984	6693	6596	6433	6336	6173	6645	6385	146	1950	500	4030	10	1	29228750	2470	10.72	0.82	12	55.27	788.00	10334.00	11600	20230503	-27.16	6090	20230103	38.75	11600	-27.16	20230503	6090	38.75	20230103	11600	-27.16	20230503	6090	38.75	20230103	3.71	N	015890	500	146 억		994462	N	N	38	N	00	N
76	20230818	140308	00	50.00	KOSPI		화학	N	N	N	N	50	N	8450	1950	1	30.00	123608850730	15536046	8144.50	6410	8450	6350	8450	4550	6500	7956.26	3.40	0	-165961	6693	6596	6433	6336	6173	6645	6385	146	1950	500	4030	10	1	29228750	2470	10.72	0.82	12	53.15	788.00	10334.00	11600	20230503	-27.16	6090	20230103	38.75	11600	-27.16	20230503	6090	38.75	20230103	11600	-27.16	20230503	6090	38.75	20230103	3.71	N	015890	500	146 억		994462	N	N	38	N	00	N
77	20230818	130305	00	50.00	KOSPI		화학	N	N	N	N	50	N	8450	1950	1	30.00	108948049710	13798131	7233.43	6410	8450	6350	8450	4550	6500	7895.86	3.40	0	-204826	6693	6596	6433	6336	6173	6645	6385	146	1950	500	4030	10	1	29228750	2470	10.72	0.82	12	47.21	788.00	10334.00	11600	20230503	-27.16	6090	20230103	38.75	11600	-27.16	20230503	6090	38.75	20230103	11600	-27.16	20230503	6090	38.75	20230103	3.71	N	015890	500	146 억		994462	N	N	38	N	00	N
78	20230818	120314	00	50.00	KOSPI		화학	N	N	N	N	50	N	8240	1740	2	26.77	78133025130	10109333	5299.64	6410	8360	6350	8450	4550	6500	7728.80	3.40	0	-290969	6693	6596	6433	6336	6173	6645	6385	146	1950	500	4030	10	1	29228750	2408	10.46	0.80	12	34.59	788.00	10334.00	11600	20230503	-28.97	6090	20230103	35.30	11600	-28.97	20230503	6090	35.30	20230103	11600	-28.97	20230503	6090	35.30	20230103	3.71	N	015890	500	146 억		994462	N	N	38	N	00	N
79	20230818	110306	00	50.00	KOSPI		화학	N	N	N	N	50	N	7500	1000	2	15.38	42812541700	5731673	3004.73	6410	7920	6350	8450	4550	6500	7469.47	3.40	0	-310244	6693	6596	6433	6336	6173	6645	6385	146	1950	500	4030	10	1	29228750	2192	9.52	0.73	12	19.61	788.00	10334.00	11600	20230503	-35.34	6090	20230103	23.15	11600	-35.34	20230503	6090	23.15	20230103	11600	-35.34	20230503	6090	23.15	20230103	3.71	N	015890	500	146 억		994462	N	N	38	N	00	N
80	20230818	100308	00	50.00	KOSPI		화학	N	N	N	N	50	N	6480	-20	5	-0.31	599328790	92094	48.28	6410	6650	6350	8450	4550	6500	6507.80	3.40	0	-50958	6693	6596	6433	6336	6173	6645	6385	146	1950	500	4030	10	1	29228750	1894	8.22	0.63	12	0.32	788.00	10334.00	11600	20230503	-44.14	6090	20230103	6.40	11600	-44.14	20230503	6090	6.40	20230103	11600	-44.14	20230503	6090	6.40	20230103	3.71	N	015890	500	146 억		994462	N	N	38	N	00	N
81	20230818	090308	00	50.00	KOSPI		화학	N	N	N	N	50	N	6390	-110	5	-1.69	53172520	8300	4.35	6410	6430	6380	8450	4550	6500	6406.12	3.40	0	-6065	6693	6596	6433	6336	6173	6645	6385	146	1950	500	4030	10	1	29228750	1868	8.11	0.62	12	0.03	788.00	10334.00	11600	20230503	-44.91	6090	20230103	4.93	11600	-44.91	20230503	6090	4.93	20230103	11600	-44.91	20230503	6090	4.93	20230103	3.71	N	015890	500	146 억		994462	N	N	38	N	00	N
82	20230817	160308	00	50.00	KOSPI		화학	N	N	N	N	50	N	6500	0	3	0.00	1214302470	190125	90.45	6430	6530	6270	8450	4550	6500	6386.74	3.35	0	13976	6806	6652	6566	6412	6326	6610	6370	146	1950	500	4030	10	1	29228750	1900	8.25	0.63	12	0.65	788.00	10334.00	11600	20230503	-43.97	6090	20230103	6.73	11600	-43.97	20230503	6090	6.73	20230103	11600	-43.97	20230503	6090	6.73	20230103	3.78	N	015890	500	146 억		977989	N	N	38	N	00	N
83	20230817	150311	00	50.00	KOSPI		화학	N	N	N	N	50	N	6450	-50	5	-0.77	1149031090	180069	85.67	6430	6530	6270	8450	4550	6500	6381.06	3.35	0	13190	6806	6652	6566	6412	6326	6610	6370	146	1950	500	4030	10	1	29228750	1885	8.19	0.62	12	0.62	788.00	10334.00	11600	20230503	-44.40	6090	20230103	5.91	11600	-44.40	20230503	6090	5.91	20230103	11600	-44.40	20230503	6090	5.91	20230103	3.78	N	015890	500	146 억		977989	N	N	3	N	00	N
84	20230817	140307	00	50.00	KOSPI		화학	N	N	N	N	50	N	6500	0	3	0.00	1082664060	169804	80.79	6430	6530	6270	8450	4550	6500	6375.96	3.35	0	10105	6806	6652	6566	6412	6326	6610	6370	146	1950	500	4030	10	1	29228750	1900	8.25	0.63	12	0.58	788.00	10334.00	11600	20230503	-43.97	6090	20230103	6.73	11600	-43.97	20230503	6090	6.73	20230103	11600	-43.97	20230503	6090	6.73	20230103	3.78	N	015890	500	146 억		977989	N	N	3	N	00	N
85	20230817	130306	00	50.00	KOSPI		화학	N	N	N	N	50	N	6460	-40	5	-0.62	1053158030	165258	78.62	6430	6530	6270	8450	4550	6500	6372.81	3.35	0	8580	6806	6652	6566	6412	6326	6610	6370	146	1950	500	4030	10	1	29228750	1888	8.20	0.63	12	0.57	788.00	10334.00	11600	20230503	-44.31	6090	20230103	6.08	11600	-44.31	20230503	6090	6.08	20230103	11600	-44.31	20230503	6090	6.08	20230103	3.78	N	015890	500	146 억		977989	N	N	3	N	00	N
86	20230817	120307	00	50.00	KOSPI		화학	N	N	N	N	50	N	6400	-100	5	-1.54	850186530	133964	63.74	6430	6500	6270	8450	4550	6500	6346.38	3.35	0	17222	6806	6652	6566	6412	6326	6610	6370	146	1950	500	4030	10	1	29228750	1871	8.12	0.62	12	0.46	788.00	10334.00	11600	20230503	-44.83	6090	20230103	5.09	11600	-44.83	20230503	6090	5.09	20230103	11600	-44.83	20230503	6090	5.09	20230103	3.78	N	015890	500	146 억		977989	N	N	3	N	00	N
87	20230817	110308	00	50.00	KOSPI		화학	N	N	N	N	50	N	6340	-160	5	-2.46	785265550	123802	58.90	6430	6500	6270	8450	4550	6500	6342.91	3.35	0	11204	6806	6652	6566	6412	6326	6610	6370	146	1950	500	4030	10	1	29228750	1853	8.05	0.61	12	0.42	788.00	10334.00	11600	20230503	-45.34	6090	20230103	4.11	11600	-45.34	20230503	6090	4.11	20230103	11600	-45.34	20230503	6090	4.11	20230103	3.78	N	015890	500	146 억		977989	N	N	3	N	00	N
88	20230817	100307	00	50.00	KOSPI		화학	N	N	N	N	50	N	6340	-160	5	-2.46	687416360	108407	51.58	6430	6500	6270	8450	4550	6500	6341.07	3.35	0	5670	6806	6652	6566	6412	6326	6610	6370	146	1950	500	4030	10	1	29228750	1853	8.05	0.61	12	0.37	788.00	10334.00	11600	20230503	-45.34	6090	20230103	4.11	11600	-45.34	20230503	6090	4.11	20230103	11600	-45.34	20230503	6090	4.11	20230103	3.78	N	015890	500	146 억		977989	N	N	3	N	00	N
89	20230817	090306	00	50.00	KOSPI		화학	N	N	N	N	50	N	6460	-40	5	-0.62	51230240	7959	3.79	6430	6500	6420	8450	4550	6500	6436.77	3.35	0	-142	6806	6652	6566	6412	6326	6610	6370	146	1950	500	4030	10	1	29228750	1888	8.20	0.63	12	0.03	788.00	10334.00	11600	20230503	-44.31	6090	20230103	6.08	11600	-44.31	20230503	6090	6.08	20230103	11600	-44.31	20230503	6090	6.08	20230103	3.78	N	015890	500	146 억		977989	N	N	3	N	00	N
90	20230816	160307	00	50.00	KOSPI		화학	N	N	N	N	50	N	6500	-270	5	-3.99	1367456090	209207	129.69	6690	6720	6480	8800	4740	6770	6536.39	3.66	0	-87796	6936	6852	6716	6632	6496	6785	6565	146	2030	500	4190	10	1	29228750	1900	8.25	0.63	12	0.72	788.00	10334.00	11600	20230503	-43.97	6090	20230103	6.73	11600	-43.97	20230503	6090	6.73	20230103	11600	-43.97	20230503	6090	6.73	20230103	3.79	N	015890	500	146 억		1071224	N	N	3	N	00	N
91	20230816	150307	00	50.00	KOSPI		화학	N	N	N	N	50	N	6490	-280	5	-4.14	1276457920	195194	121.00	6690	6720	6490	8800	4740	6770	6539.43	3.66	0	-85310	6936	6852	6716	6632	6496	6785	6565	146	2030	500	4190	10	1	29228750	1897	8.24	0.63	12	0.67	788.00	10334.00	11600	20230503	-44.05	6090	20230103	6.57	11600	-44.05	20230503	6090	6.57	20230103	11600	-44.05	20230503	6090	6.57	20230103	3.79	N	015890	500	146 억		1071224	N	N	6	N	00	N
92	20230816	140306	00	50.00	KOSPI		화학	N	N	N	N	50	N	6530	-240	5	-3.55	1068382160	163204	101.17	6690	6720	6490	8800	4740	6770	6546.30	3.66	0	-75822	6936	6852	6716	6632	6496	6785	6565	146	2030	500	4190	10	1	29228750	1909	8.29	0.63	12	0.56	788.00	10334.00	11600	20230503	-43.71	6090	20230103	7.22	11600	-43.71	20230503	6090	7.22	20230103	11600	-43.71	20230503	6090	7.22	20230103	3.79	N	015890	500	146 억		1071224	N	N	6	N	00	N
93	20230816	130308	00	50.00	KOSPI		화학	N	N	N	N	50	N	6510	-260	5	-3.84	932122540	142261	88.19	6690	6720	6500	8800	4740	6770	6552.20	3.66	0	-64657	6936	6852	6716	6632	6496	6785	6565	146	2030	500	4190	10	1	29228750	1903	8.26	0.63	12	0.49	788.00	10334.00	11600	20230503	-43.88	6090	20230103	6.90	11600	-43.88	20230503	6090	6.90	20230103	11600	-43.88	20230503	6090	6.90	20230103	3.79	N	015890	500	146 억		1071224	N	N	6	N	00	N
94	20230816	120310	00	50.00	KOSPI		화학	N	N	N	N	50	N	6540	-230	5	-3.40	771031540	117546	72.87	6690	6720	6510	8800	4740	6770	6559.40	3.66	0	-66202	6936	6852	6716	6632	6496	6785	6565	146	2030	500	4190	10	1	29228750	1912	8.30	0.63	12	0.40	788.00	10334.00	11600	20230503	-43.62	6090	20230103	7.39	11600	-43.62	20230503	6090	7.39	20230103	11600	-43.62	20230503	6090	7.39	20230103	3.79	N	015890	500	146 억		1071224	N	N	6	N	00	N
95	20230816	110309	00	50.00	KOSPI		화학	N	N	N	N	50	N	6570	-200	5	-2.95	668294240	101836	63.13	6690	6720	6510	8800	4740	6770	6562.46	3.66	0	-57831	6936	6852	6716	6632	6496	6785	6565	146	2030	500	4190	10	1	29228750	1920	8.34	0.64	12	0.35	788.00	10334.00	11600	20230503	-43.36	6090	20230103	7.88	11600	-43.36	20230503	6090	7.88	20230103	11600	-43.36	20230503	6090	7.88	20230103	3.79	N	015890	500	146 억		1071224	N	N	6	N	00	N
96	20230816	100304	00	50.00	KOSPI		화학	N	N	N	N	50	N	6550	-220	5	-3.25	549592560	83774	51.93	6690	6720	6510	8800	4740	6770	6560.42	3.66	0	-50687	6936	6852	6716	6632	6496	6785	6565	146	2030	500	4190	10	1	29228750	1914	8.31	0.63	12	0.29	788.00	10334.00	11600	20230503	-43.53	6090	20230103	7.55	11600	-43.53	20230503	6090	7.55	20230103	11600	-43.53	20230503	6090	7.55	20230103	3.79	N	015890	500	146 억		1071224	N	N	6	N	00	N
97	20230816	090304	00	50.00	KOSPI		화학	N	N	N	N	50	N	6560	-210	5	-3.10	98272290	14863	9.21	6690	6720	6560	8800	4740	6770	6611.87	3.66	0	-10212	6936	6852	6716	6632	6496	6785	6565	146	2030	500	4190	10	1	29228750	1917	8.32	0.63	12	0.05	788.00	10334.00	11600	20230503	-43.45	6090	20230103	7.72	11600	-43.45	20230503	6090	7.72	20230103	11600	-43.45	20230503	6090	7.72	20230103	3.79	N	015890	500	146 억		1071224	N	N	6	N	00	N
98	20230814	160304	00	50.00	KOSPI		화학	N	N	N	N	50	N	6770	-10	5	-0.15	1067650440	160355	174.18	6800	6800	6580	8810	4750	6780	6657.35	3.93	0	-79917	6906	6842	6766	6702	6626	6875	6735	146	2030	500	4200	10	1	29228750	1979	8.59	0.66	12	0.55	788.00	10334.00	11600	20230503	-41.64	6090	20230103	11.17	11600	-41.64	20230503	6090	11.17	20230103	11600	-41.64	20230503	6090	11.17	20230103	3.78	N	015890	500	146 억		1148530	N	N	6	N	00	N
99	20230814	150303	00	50.00	KOSPI		화학	N	N	N	N	50	N	6640	-140	5	-2.06	906951240	136482	148.25	6800	6800	6580	8810	4750	6780	6644.41	3.93	0	-63554	6906	6842	6766	6702	6626	6875	6735	146	2030	500	4200	10	1	29228750	1941	8.43	0.64	12	0.47	788.00	10334.00	11600	20230503	-42.76	6090	20230103	9.03	11600	-42.76	20230503	6090	9.03	20230103	11600	-42.76	20230503	6090	9.03	20230103	3.78	N	015890	500	146 억		1148530	N	N	10	N	00	N
100	20230814	140304	00	50.00	KOSPI		화학	N	N	N	N	50	N	6600	-180	5	-2.65	813379170	122367	132.92	6800	6800	6580	8810	4750	6780	6646.17	3.93	0	-56273	6906	6842	6766	6702	6626	6875	6735	146	2030	500	4200	10	1	29228750	1929	8.38	0.64	12	0.42	788.00	10334.00	11600	20230503	-43.10	6090	20230103	8.37	11600	-43.10	20230503	6090	8.37	20230103	11600	-43.10	20230503	6090	8.37	20230103	3.78	N	015890	500	146 억		1148530	N	N	10	N	00	N
101	20230814	130304	00	50.00	KOSPI		화학	N	N	N	N	50	N	6630	-150	5	-2.21	779525300	117245	127.35	6800	6800	6580	8810	4750	6780	6647.78	3.93	0	-54205	6906	6842	6766	6702	6626	6875	6735	146	2030	500	4200	10	1	29228750	1938	8.41	0.64	12	0.40	788.00	10334.00	11600	20230503	-42.84	6090	20230103	8.87	11600	-42.84	20230503	6090	8.87	20230103	11600	-42.84	20230503	6090	8.87	20230103	3.78	N	015890	500	146 억		1148530	N	N	10	N	00	N
102	20230814	120303	00	50.00	KOSPI		화학	N	N	N	N	50	N	6680	-100	5	-1.47	700247550	105282	114.36	6800	6800	6580	8810	4750	6780	6650.17	3.93	0	-49297	6906	6842	6766	6702	6626	6875	6735	146	2030	500	4200	10	1	29228750	1952	8.48	0.65	12	0.36	788.00	10334.00	11600	20230503	-42.41	6090	20230103	9.69	11600	-42.41	20230503	6090	9.69	20230103	11600	-42.41	20230503	6090	9.69	20230103	3.78	N	015890	500	146 억		1148530	N	N	10	N	00	N
103	20230814	110302	00	50.00	KOSPI		화학	N	N	N	N	50	N	6640	-140	5	-2.06	337564780	50486	54.84	6800	6800	6630	8810	4750	6780	6684.80	3.93	0	-31879	6906	6842	6766	6702	6626	6875	6735	146	2030	500	4200	10	1	29228750	1941	8.43	0.64	12	0.17	788.00	10334.00	11600	20230503	-42.76	6090	20230103	9.03	11600	-42.76	20230503	6090	9.03	20230103	11600	-42.76	20230503	6090	9.03	20230103	3.78	N	015890	500	146 억		1148530	N	N	10	N	00	N
104	20230814	100302	00	50.00	KOSPI		화학	N	N	N	N	50	N	6670	-110	5	-1.62	194496850	29001	31.50	6800	6800	6670	8810	4750	6780	6704.47	3.93	0	-16884	6906	6842	6766	6702	6626	6875	6735	146	2030	500	4200	10	1	29228750	1950	8.46	0.65	12	0.10	788.00	10334.00	11600	20230503	-42.50	6090	20230103	9.52	11600	-42.50	20230503	6090	9.52	20230103	11600	-42.50	20230503	6090	9.52	20230103	3.78	N	015890	500	146 억		1148530	N	N	10	N	00	N
105	20230814	090302	00	50.00	KOSPI		화학	N	N	N	N	50	N	6750	-30	5	-0.44	25857490	3825	4.15	6800	6800	6720	8810	4750	6780	6754.87	3.93	0	-1896	6906	6842	6766	6702	6626	6875	6735	146	2030	500	4200	10	1	29228750	1973	8.57	0.65	12	0.01	788.00	10334.00	11600	20230503	-41.81	6090	20230103	10.84	11600	-41.81	20230503	6090	10.84	20230103	11600	-41.81	20230503	6090	10.84	20230103	3.78	N	015890	500	146 억		1148530	N	N	10	N	00	N
106	20230811	160302	00	50.00	KOSPI		화학	N	N	N	N	50	N	6780	60	2	0.89	620629290	91650	35.39	6750	6830	6690	8730	4710	6720	6771.66	3.82	0	30374	7213	6966	6793	6546	6373	6880	6460	146	2010	500	4160	10	1	29228750	1982	8.60	0.66	12	0.31	788.00	10334.00	11600	20230503	-41.55	6090	20230103	11.33	11600	-41.55	20230503	6090	11.33	20230103	11600	-41.55	20230503	6090	11.33	20230103	3.78	N	015890	500	146 억		1115994	N	N	10	N	00	N
107	20230811	150300	00	50.00	KOSPI		화학	N	N	N	N	50	N	6770	50	2	0.74	586872500	86668	33.46	6750	6830	6690	8730	4710	6720	6771.50	3.82	0	31157	7213	6966	6793	6546	6373	6880	6460	146	2010	500	4160	10	1	29228750	1979	8.59	0.66	12	0.30	788.00	10334.00	11600	20230503	-41.64	6090	20230103	11.17	11600	-41.64	20230503	6090	11.17	20230103	11600	-41.64	20230503	6090	11.17	20230103	3.78	N	015890	500	146 억		1115994	N	N	9	N	00	N
108	20230811	140301	00	50.00	KOSPI		화학	N	N	N	N	50	N	6770	50	2	0.74	541734110	80004	30.89	6750	6830	6690	8730	4710	6720	6771.34	3.82	0	32320	7213	6966	6793	6546	6373	6880	6460	146	2010	500	4160	10	1	29228750	1979	8.59	0.66	12	0.27	788.00	10334.00	11600	20230503	-41.64	6090	20230103	11.17	11600	-41.64	20230503	6090	11.17	20230103	11600	-41.64	20230503	6090	11.17	20230103	3.78	N	015890	500	146 억		1115994	N	N	9	N	00	N
109	20230811	130301	00	50.00	KOSPI		화학	N	N	N	N	50	N	6780	60	2	0.89	478425920	70677	27.29	6750	6830	6690	8730	4710	6720	6769.19	3.82	0	27544	7213	6966	6793	6546	6373	6880	6460	146	2010	500	4160	10	1	29228750	1982	8.60	0.66	12	0.24	788.00	10334.00	11600	20230503	-41.55	6090	20230103	11.33	11600	-41.55	20230503	6090	11.33	20230103	11600	-41.55	20230503	6090	11.33	20230103	3.78	N	015890	500	146 억		1115994	N	N	9	N	00	N
110	20230811	120300	00	50.00	KOSPI		화학	N	N	N	N	50	N	6800	80	2	1.19	440428930	65080	25.13	6750	6830	6690	8730	4710	6720	6767.50	3.82	0	26895	7213	6966	6793	6546	6373	6880	6460	146	2010	500	4160	10	1	29228750	1988	8.63	0.66	12	0.22	788.00	10334.00	11600	20230503	-41.38	6090	20230103	11.66	11600	-41.38	20230503	6090	11.66	20230103	11600	-41.38	20230503	6090	11.66	20230103	3.78	N	015890	500	146 억		1115994	N	N	9	N	00	N
111	20230811	110258	00	50.00	KOSPI		화학	N	N	N	N	50	N	6760	40	2	0.60	331068020	48985	18.91	6750	6810	6690	8730	4710	6720	6758.56	3.82	0	24063	7213	6966	6793	6546	6373	6880	6460	146	2010	500	4160	10	1	29228750	1976	8.58	0.65	12	0.17	788.00	10334.00	11600	20230503	-41.72	6090	20230103	11.00	11600	-41.72	20230503	6090	11.00	20230103	11600	-41.72	20230503	6090	11.00	20230103	3.78	N	015890	500	146 억		1115994	N	N	9	N	00	N
112	20230811	100257	00	50.00	KOSPI		화학	N	N	N	N	50	N	6750	30	2	0.45	154412320	22929	8.85	6750	6780	6690	8730	4710	6720	6734.37	3.82	0	8100	7213	6966	6793	6546	6373	6880	6460	146	2010	500	4160	10	1	29228750	1973	8.57	0.65	12	0.08	788.00	10334.00	11600	20230503	-41.81	6090	20230103	10.84	11600	-41.81	20230503	6090	10.84	20230103	11600	-41.81	20230503	6090	10.84	20230103	3.78	N	015890	500	146 억		1115994	N	N	9	N	00	N
113	20230811	090300	00	50.00	KOSPI		화학	N	N	N	N	50	N	6710	-10	5	-0.15	4570330	678	0.26	6750	6750	6710	8730	4710	6720	6740.90	3.82	0	-414	7213	6966	6793	6546	6373	6880	6460	146	2010	500	4160	10	1	29228750	1961	8.52	0.65	12	0.00	788.00	10334.00	11600	20230503	-42.16	6090	20230103	10.18	11600	-42.16	20230503	6090	10.18	20230103	11600	-42.16	20230503	6090	10.18	20230103	3.78	N	015890	500	146 억		1115994	N	N	9	N	00	N
114	20230810	160258	00	50.00	KOSPI		화학	N	N	N	N	50	N	6720	-60	5	-0.88	1737248600	258504	272.15	6780	7040	6620	8810	4750	6780	6720.39	3.99	0	-48848	6893	6836	6743	6686	6593	6865	6715	146	2030	500	4200	10	1	29228750	1964	8.53	0.65	12	0.88	788.00	10334.00	11600	20230503	-42.07	6090	20230103	10.34	11600	-42.07	20230503	6090	10.34	20230103	11600	-42.07	20230503	6090	10.34	20230103	3.80	N	015890	500	146 억		1165630	N	N	9	N	00	N
115	20230810	150257	00	50.00	KOSPI		화학	N	N	N	N	50	N	6700	-80	5	-1.18	1668234990	248215	261.32	6780	7040	6620	8810	4750	6780	6720.93	3.99	0	-45913	6893	6836	6743	6686	6593	6865	6715	146	2030	500	4200	10	1	29228750	1958	8.50	0.65	12	0.85	788.00	10334.00	11600	20230503	-42.24	6090	20230103	10.02	11600	-42.24	20230503	6090	10.02	20230103	11600	-42.24	20230503	6090	10.02	20230103	3.80	N	015890	500	146 억		1165630	N	N	0	N	00	N
116	20230810	140257	00	50.00	KOSPI		화학	N	N	N	N	50	N	6660	-120	5	-1.77	1584338880	235626	248.06	6780	7040	6620	8810	4750	6780	6723.96	3.99	0	-44268	6893	6836	6743	6686	6593	6865	6715	146	2030	500	4200	10	1	29228750	1947	8.45	0.64	12	0.81	788.00	10334.00	11600	20230503	-42.59	6090	20230103	9.36	11600	-42.59	20230503	6090	9.36	20230103	11600	-42.59	20230503	6090	9.36	20230103	3.80	N	015890	500	146 억		1165630	N	N	0	N	00	N
117	20230810	130254	00	50.00	KOSPI		화학	N	N	N	N	50	N	6670	-110	5	-1.62	1498570350	222726	234.48	6780	7040	6620	8810	4750	6780	6728.31	3.99	0	-42508	6893	6836	6743	6686	6593	6865	6715	146	2030	500	4200	10	1	29228750	1950	8.46	0.65	12	0.76	788.00	10334.00	11600	20230503	-42.50	6090	20230103	9.52	11600	-42.50	20230503	6090	9.52	20230103	11600	-42.50	20230503	6090	9.52	20230103	3.80	N	015890	500	146 억		1165630	N	N	0	N	00	N
118	20230810	120257	00	50.00	KOSPI		화학	N	N	N	N	50	N	6660	-120	5	-1.77	1293155350	191810	201.94	6780	7040	6620	8810	4750	6780	6741.86	3.99	0	-46095	6893	6836	6743	6686	6593	6865	6715	146	2030	500	4200	10	1	29228750	1947	8.45	0.64	12	0.66	788.00	10334.00	11600	20230503	-42.59	6090	20230103	9.36	11600	-42.59	20230503	6090	9.36	20230103	11600	-42.59	20230503	6090	9.36	20230103	3.80	N	015890	500	146 억		1165630	N	N	0	N	00	N
119	20230810	110259	00	50.00	KOSPI		화학	N	N	N	N	50	N	6680	-100	5	-1.47	1192293630	176706	186.03	6780	7040	6620	8810	4750	6780	6747.33	3.99	0	-45509	6893	6836	6743	6686	6593	6865	6715	146	2030	500	4200	10	1	29228750	1952	8.48	0.65	12	0.60	788.00	10334.00	11600	20230503	-42.41	6090	20230103	9.69	11600	-42.41	20230503	6090	9.69	20230103	11600	-42.41	20230503	6090	9.69	20230103	3.80	N	015890	500	146 억		1165630	N	N	0	N	00	N
120	20230810	100259	00	50.00	KOSPI		화학	N	N	N	N	50	N	6680	-100	5	-1.47	991738900	146527	154.26	6780	7040	6620	8810	4750	6780	6768.30	3.99	0	-42833	6893	6836	6743	6686	6593	6865	6715	146	2030	500	4200	10	1	29228750	1952	8.48	0.65	12	0.50	788.00	10334.00	11600	20230503	-42.41	6090	20230103	9.69	11600	-42.41	20230503	6090	9.69	20230103	11600	-42.41	20230503	6090	9.69	20230103	3.80	N	015890	500	146 억		1165630	N	N	0	N	00	N
121	20230810	090259	00	50.00	KOSPI		화학	N	N	N	N	50	N	6780	0	3	0.00	76943300	11332	11.93	6780	6840	6780	8810	4750	6780	6789.91	3.99	0	-6337	6893	6836	6743	6686	6593	6865	6715	146	2030	500	4200	10	1	29228750	1982	8.60	0.66	12	0.04	788.00	10334.00	11600	20230503	-41.55	6090	20230103	11.33	11600	-41.55	20230503	6090	11.33	20230103	11600	-41.55	20230503	6090	11.33	20230103	3.80	N	015890	500	146 억		1165630	N	N	0	N	00	N
122	20230809	160257	00	50.00	KOSPI		화학	N	N	N	N	50	N	6780	70	2	1.04	635688050	94404	58.23	6660	6800	6650	8720	4700	6710	6733.69	3.95	0	11949	6950	6830	6740	6620	6530	6785	6575	146	2010	500	4160	10	1	29228750	1982	8.60	0.66	12	0.32	788.00	10334.00	11600	20230503	-41.55	6090	20230103	11.33	11600	-41.55	20230503	6090	11.33	20230103	11600	-41.55	20230503	6090	11.33	20230103	3.79	N	015890	500	146 억		1153699	N	N	15	N	00	N
123	20230809	150255	00	50.00	KOSPI		화학	N	N	N	N	50	N	6760	50	2	0.75	589711640	87611	54.04	6660	6800	6650	8720	4700	6710	6731.02	3.95	0	12172	6950	6830	6740	6620	6530	6785	6575	146	2010	500	4160	10	1	29228750	1976	8.58	0.65	12	0.30	788.00	10334.00	11600	20230503	-41.72	6090	20230103	11.00	11600	-41.72	20230503	6090	11.00	20230103	11600	-41.72	20230503	6090	11.00	20230103	3.79	N	015890	500	146 억		1153699	N	N	15	N	00	N
124	20230809	140255	00	50.00	KOSPI		화학	N	N	N	N	50	N	6710	0	3	0.00	507919490	75500	46.57	6660	6780	6650	8720	4700	6710	6727.41	3.95	0	11978	6950	6830	6740	6620	6530	6785	6575	146	2010	500	4160	10	1	29228750	1961	8.52	0.65	12	0.26	788.00	10334.00	11600	20230503	-42.16	6090	20230103	10.18	11600	-42.16	20230503	6090	10.18	20230103	11600	-42.16	20230503	6090	10.18	20230103	3.79	N	015890	500	146 억		1153699	N	N	15	N	00	N
125	20230809	130259	00	50.00	KOSPI		화학	N	N	N	N	50	N	6750	40	2	0.60	424843830	63179	38.97	6660	6770	6650	8720	4700	6710	6724.45	3.95	0	7646	6950	6830	6740	6620	6530	6785	6575	146	2010	500	4160	10	1	29228750	1973	8.57	0.65	12	0.22	788.00	10334.00	11600	20230503	-41.81	6090	20230103	10.84	11600	-41.81	20230503	6090	10.84	20230103	11600	-41.81	20230503	6090	10.84	20230103	3.79	N	015890	500	146 억		1153699	N	N	15	N	00	N
126	20230809	120259	00	50.00	KOSPI		화학	N	N	N	N	50	N	6730	20	2	0.30	341795710	50859	31.37	6660	6770	6650	8720	4700	6710	6720.46	3.95	0	4216	6950	6830	6740	6620	6530	6785	6575	146	2010	500	4160	10	1	29228750	1967	8.54	0.65	12	0.17	788.00	10334.00	11600	20230503	-41.98	6090	20230103	10.51	11600	-41.98	20230503	6090	10.51	20230103	11600	-41.98	20230503	6090	10.51	20230103	3.79	N	015890	500	146 억		1153699	N	N	15	N	00	N
127	20230809	110257	00	50.00	KOSPI		화학	N	N	N	N	50	N	6700	-10	5	-0.15	285306280	42445	26.18	6660	6770	6650	8720	4700	6710	6721.79	3.95	0	2478	6950	6830	6740	6620	6530	6785	6575	146	2010	500	4160	10	1	29228750	1958	8.50	0.65	12	0.15	788.00	10334.00	11600	20230503	-42.24	6090	20230103	10.02	11600	-42.24	20230503	6090	10.02	20230103	11600	-42.24	20230503	6090	10.02	20230103	3.79	N	015890	500	146 억		1153699	N	N	15	N	00	N
128	20230809	100255	00	50.00	KOSPI		화학	N	N	N	N	50	N	6720	10	2	0.15	147926880	22040	13.59	6660	6750	6650	8720	4700	6710	6711.75	3.95	0	3235	6950	6830	6740	6620	6530	6785	6575	146	2010	500	4160	10	1	29228750	1964	8.53	0.65	12	0.08	788.00	10334.00	11600	20230503	-42.07	6090	20230103	10.34	11600	-42.07	20230503	6090	10.34	20230103	11600	-42.07	20230503	6090	10.34	20230103	3.79	N	015890	500	146 억		1153699	N	N	15	N	00	N
129	20230809	090254	00	50.00	KOSPI		화학	N	N	N	N	50	N	6650	-60	5	-0.89	16400810	2464	1.52	6660	6670	6650	8720	4700	6710	6656.17	3.95	0	-1012	6950	6830	6740	6620	6530	6785	6575	146	2010	500	4160	10	1	29228750	1944	8.44	0.64	12	0.01	788.00	10334.00	11600	20230503	-42.67	6090	20230103	9.20	11600	-42.67	20230503	6090	9.20	20230103	11600	-42.67	20230503	6090	9.20	20230103	3.79	N	015890	500	146 억		1153699	N	N	15	N	00	N
130	20230808	160300	00	50.00	KOSPI		화학	N	N	N	N	50	N	6710	-20	5	-0.30	1079992530	160489	86.98	6740	6860	6650	8740	4720	6730	6729.41	3.97	0	-7754	6923	6826	6703	6606	6483	6765	6545	146	2010	500	4170	10	1	29228750	1961	8.52	0.65	12	0.55	788.00	10334.00	11600	20230503	-42.16	6090	20230103	10.18	11600	-42.16	20230503	6090	10.18	20230103	11600	-42.16	20230503	6090	10.18	20230103	3.77	N	015890	500	146 억		1160250	N	N	15	N	00	N
131	20230808	150257	00	50.00	KOSPI		화학	N	N	N	N	50	N	6670	-60	5	-0.89	990044560	147032	79.69	6740	6860	6660	8740	4720	6730	6733.54	3.97	0	-3925	6923	6826	6703	6606	6483	6765	6545	146	2010	500	4170	10	1	29228750	1950	8.46	0.65	12	0.50	788.00	10334.00	11600	20230503	-42.50	6090	20230103	9.52	11600	-42.50	20230503	6090	9.52	20230103	11600	-42.50	20230503	6090	9.52	20230103	3.77	N	015890	500	146 억		1160250	N	N	7	N	00	N
132	20230808	140255	00	50.00	KOSPI		화학	N	N	N	N	50	N	6730	0	3	0.00	832541100	123492	66.93	6740	6860	6660	8740	4720	6730	6741.70	3.97	0	-640	6923	6826	6703	6606	6483	6765	6545	146	2010	500	4170	10	1	29228750	1967	8.54	0.65	12	0.42	788.00	10334.00	11600	20230503	-41.98	6090	20230103	10.51	11600	-41.98	20230503	6090	10.51	20230103	11600	-41.98	20230503	6090	10.51	20230103	3.77	N	015890	500	146 억		1160250	N	N	7	N	00	N
133	20230808	130253	00	50.00	KOSPI		화학	N	N	N	N	50	N	6690	-40	5	-0.59	656111900	97191	52.67	6740	6860	6670	8740	4720	6730	6750.83	3.97	0	7324	6923	6826	6703	6606	6483	6765	6545	146	2010	500	4170	10	1	29228750	1955	8.49	0.65	12	0.33	788.00	10334.00	11600	20230503	-42.33	6090	20230103	9.85	11600	-42.33	20230503	6090	9.85	20230103	11600	-42.33	20230503	6090	9.85	20230103	3.77	N	015890	500	146 억		1160250	N	N	7	N	00	N
134	20230808	120255	00	50.00	KOSPI		화학	N	N	N	N	50	N	6710	-20	5	-0.30	531182240	78527	42.56	6740	6860	6700	8740	4720	6730	6764.49	3.97	0	10997	6923	6826	6703	6606	6483	6765	6545	146	2010	500	4170	10	1	29228750	1961	8.52	0.65	12	0.27	788.00	10334.00	11600	20230503	-42.16	6090	20230103	10.18	11600	-42.16	20230503	6090	10.18	20230103	11600	-42.16	20230503	6090	10.18	20230103	3.77	N	015890	500	146 억		1160250	N	N	7	N	00	N
135	20230808	110253	00	50.00	KOSPI		화학	N	N	N	N	50	N	6740	10	2	0.15	471854340	69696	37.77	6740	6860	6700	8740	4720	6730	6770.40	3.97	0	13500	6923	6826	6703	6606	6483	6765	6545	146	2010	500	4170	10	1	29228750	1970	8.55	0.65	12	0.24	788.00	10334.00	11600	20230503	-41.90	6090	20230103	10.67	11600	-41.90	20230503	6090	10.67	20230103	11600	-41.90	20230503	6090	10.67	20230103	3.77	N	015890	500	146 억		1160250	N	N	7	N	00	N
136	20230808	100256	00	50.00	KOSPI		화학	N	N	N	N	50	N	6800	70	2	1.04	331469800	48957	26.53	6740	6860	6700	8740	4720	6730	6770.95	3.97	0	16070	6923	6826	6703	6606	6483	6765	6545	146	2010	500	4170	10	1	29228750	1988	8.63	0.66	12	0.17	788.00	10334.00	11600	20230503	-41.38	6090	20230103	11.66	11600	-41.38	20230503	6090	11.66	20230103	11600	-41.38	20230503	6090	11.66	20230103	3.77	N	015890	500	146 억		1160250	N	N	7	N	00	N
137	20230808	090255	00	50.00	KOSPI		화학	N	N	N	N	50	N	6820	90	2	1.34	63821240	9411	5.10	6740	6860	6740	8740	4720	6730	6783.70	3.97	0	5157	6923	6826	6703	6606	6483	6765	6545	146	2010	500	4170	10	1	29228750	1993	8.65	0.66	12	0.03	788.00	10334.00	11600	20230503	-41.21	6090	20230103	11.99	11600	-41.21	20230503	6090	11.99	20230103	11600	-41.21	20230503	6090	11.99	20230103	3.77	N	015890	500	146 억		1160250	N	N	7	N	00	N
138	20230807	160254	00	50.00	KOSPI		화학	N	N	N	N	50	N	6730	-70	5	-1.03	1226921430	184056	68.44	6800	6800	6580	8840	4760	6800	6665.93	4.11	0	-43396	6993	6896	6813	6716	6633	6855	6675	146	2040	500	4210	10	1	29228750	1967	8.54	0.65	12	0.63	788.00	10334.00	11600	20230503	-41.98	6090	20230103	10.51	11600	-41.98	20230503	6090	10.51	20230103	11600	-41.98	20230503	6090	10.51	20230103	3.87	N	015890	500	146 억		1201862	N	N	7	N	00	N
139	20230807	150252	00	50.00	KOSPI		화학	N	N	N	N	50	N	6730	-70	5	-1.03	1099029510	165062	61.38	6800	6800	6580	8840	4760	6800	6658.26	4.11	0	-46648	6993	6896	6813	6716	6633	6855	6675	146	2040	500	4210	10	1	29228750	1967	8.54	0.65	12	0.56	788.00	10334.00	11600	20230503	-41.98	6090	20230103	10.51	11600	-41.98	20230503	6090	10.51	20230103	11600	-41.98	20230503	6090	10.51	20230103	3.87	N	015890	500	146 억		1201862	N	N	7	N	00	N
140	20230807	140256	00	50.00	KOSPI		화학	N	N	N	N	50	N	6700	-100	5	-1.47	966380470	145308	54.04	6800	6800	6580	8840	4760	6800	6650.54	4.11	0	-52041	6993	6896	6813	6716	6633	6855	6675	146	2040	500	4210	10	1	29228750	1958	8.50	0.65	12	0.50	788.00	10334.00	11600	20230503	-42.24	6090	20230103	10.02	11600	-42.24	20230503	6090	10.02	20230103	11600	-42.24	20230503	6090	10.02	20230103	3.87	N	015890	500	146 억		1201862	N	N	7	N	00	N
141	20230807	130253	00	50.00	KOSPI		화학	N	N	N	N	50	N	6690	-110	5	-1.62	850277900	127959	47.58	6800	6800	6580	8840	4760	6800	6644.89	4.11	0	-56613	6993	6896	6813	6716	6633	6855	6675	146	2040	500	4210	10	1	29228750	1955	8.49	0.65	12	0.44	788.00	10334.00	11600	20230503	-42.33	6090	20230103	9.85	11600	-42.33	20230503	6090	9.85	20230103	11600	-42.33	20230503	6090	9.85	20230103	3.87	N	015890	500	146 억		1201862	N	N	7	N	00	N
142	20230807	120253	00	50.00	KOSPI		화학	N	N	N	N	50	N	6690	-110	5	-1.62	809183260	121815	45.30	6800	6800	6580	8840	4760	6800	6642.68	4.11	0	-57561	6993	6896	6813	6716	6633	6855	6675	146	2040	500	4210	10	1	29228750	1955	8.49	0.65	12	0.42	788.00	10334.00	11600	20230503	-42.33	6090	20230103	9.85	11600	-42.33	20230503	6090	9.85	20230103	11600	-42.33	20230503	6090	9.85	20230103	3.87	N	015890	500	146 억		1201862	N	N	7	N	00	N
143	20230807	110251	00	50.00	KOSPI		화학	N	N	N	N	50	N	6650	-150	5	-2.21	763318670	114929	42.74	6800	6800	6580	8840	4760	6800	6641.61	4.11	0	-61011	6993	6896	6813	6716	6633	6855	6675	146	2040	500	4210	10	1	29228750	1944	8.44	0.64	12	0.39	788.00	10334.00	11600	20230503	-42.67	6090	20230103	9.20	11600	-42.67	20230503	6090	9.20	20230103	11600	-42.67	20230503	6090	9.20	20230103	3.87	N	015890	500	146 억		1201862	N	N	7	N	00	N
144	20230807	100254	00	50.00	KOSPI		화학	N	N	N	N	50	N	6600	-200	5	-2.94	643590830	96828	36.01	6800	6800	6580	8840	4760	6800	6646.70	4.11	0	-57084	6993	6896	6813	6716	6633	6855	6675	146	2040	500	4210	10	1	29228750	1929	8.38	0.64	12	0.33	788.00	10334.00	11600	20230503	-43.10	6090	20230103	8.37	11600	-43.10	20230503	6090	8.37	20230103	11600	-43.10	20230503	6090	8.37	20230103	3.87	N	015890	500	146 억		1201862	N	N	7	N	00	N
145	20230807	090254	00	50.00	KOSPI		화학	N	N	N	N	50	N	6740	-60	5	-0.88	53276760	7865	2.92	6800	6800	6740	8840	4760	6800	6773.80	4.11	0	-5105	6993	6896	6813	6716	6633	6855	6675	146	2040	500	4210	10	1	29228750	1970	8.55	0.65	12	0.03	788.00	10334.00	11600	20230503	-41.90	6090	20230103	10.67	11600	-41.90	20230503	6090	10.67	20230103	11600	-41.90	20230503	6090	10.67	20230103	3.87	N	015890	500	146 억		1201862	N	N	7	N	00	N
146	20230804	160251	00	50.00	KOSPI		화학	N	N	N	N	50	N	6800	-80	5	-1.16	1814451230	267997	67.00	6880	6910	6730	8940	4820	6880	6770.40	3.96	0	42621	7266	7072	6876	6682	6486	6975	6585	146	2060	500	4260	10	1	29228750	1988	8.63	0.66	12	0.92	788.00	10334.00	11600	20230503	-41.38	6090	20230103	11.66	11600	-41.38	20230503	6090	11.66	20230103	11600	-41.38	20230503	6090	11.66	20230103	4.11	N	015890	500	146 억		1157825	N	N	7	N	00	N
147	20230804	150252	00	50.00	KOSPI		화학	N	N	N	N	50	N	6780	-100	5	-1.45	1605770430	237181	59.30	6880	6910	6740	8940	4820	6880	6770.22	3.96	0	45765	7266	7072	6876	6682	6486	6975	6585	146	2060	500	4260	10	1	29228750	1982	8.60	0.66	12	0.81	788.00	10334.00	11600	20230503	-41.55	6090	20230103	11.33	11600	-41.55	20230503	6090	11.33	20230103	11600	-41.55	20230503	6090	11.33	20230103	4.11	N	015890	500	146 억		1157825	N	N	9	N	00	N
148	20230804	140255	00	50.00	KOSPI		화학	N	N	N	N	50	N	6790	-90	5	-1.31	1402643710	207169	51.79	6880	6910	6740	8940	4820	6880	6770.52	3.96	0	54060	7266	7072	6876	6682	6486	6975	6585	146	2060	500	4260	10	1	29228750	1985	8.62	0.66	12	0.71	788.00	10334.00	11600	20230503	-41.47	6090	20230103	11.49	11600	-41.47	20230503	6090	11.49	20230103	11600	-41.47	20230503	6090	11.49	20230103	4.11	N	015890	500	146 억		1157825	N	N	9	N	00	N
149	20230804	130251	00	50.00	KOSPI		화학	N	N	N	N	50	N	6780	-100	5	-1.45	1319503460	194895	48.73	6880	6910	6740	8940	4820	6880	6770.32	3.96	0	59593	7266	7072	6876	6682	6486	6975	6585	146	2060	500	4260	10	1	29228750	1982	8.60	0.66	12	0.67	788.00	10334.00	11600	20230503	-41.55	6090	20230103	11.33	11600	-41.55	20230503	6090	11.33	20230103	11600	-41.55	20230503	6090	11.33	20230103	4.11	N	015890	500	146 억		1157825	N	N	9	N	00	N
150	20230804	120252	00	50.00	KOSPI		화학	N	N	N	N	50	N	6800	-80	5	-1.16	1193196820	176231	44.06	6880	6910	6740	8940	4820	6880	6770.63	3.96	0	71989	7266	7072	6876	6682	6486	6975	6585	146	2060	500	4260	10	1	29228750	1988	8.63	0.66	12	0.60	788.00	10334.00	11600	20230503	-41.38	6090	20230103	11.66	11600	-41.38	20230503	6090	11.66	20230103	11600	-41.38	20230503	6090	11.66	20230103	4.11	N	015890	500	146 억		1157825	N	N	9	N	00	N
151	20230804	110252	00	50.00	KOSPI		화학	N	N	N	N	50	N	6780	-100	5	-1.45	1094411270	161633	40.41	6880	6910	6740	8940	4820	6880	6770.95	3.96	0	77704	7266	7072	6876	6682	6486	6975	6585	146	2060	500	4260	10	1	29228750	1982	8.60	0.66	12	0.55	788.00	10334.00	11600	20230503	-41.55	6090	20230103	11.33	11600	-41.55	20230503	6090	11.33	20230103	11600	-41.55	20230503	6090	11.33	20230103	4.11	N	015890	500	146 억		1157825	N	N	9	N	00	N
152	20230804	100249	00	50.00	KOSPI		화학	N	N	N	N	50	N	6770	-110	5	-1.60	300738470	44160	11.04	6880	6910	6750	8940	4820	6880	6810.17	3.96	0	-8882	7266	7072	6876	6682	6486	6975	6585	146	2060	500	4260	10	1	29228750	1979	8.59	0.66	12	0.15	788.00	10334.00	11600	20230503	-41.64	6090	20230103	11.17	11600	-41.64	20230503	6090	11.17	20230103	11600	-41.64	20230503	6090	11.17	20230103	4.11	N	015890	500	146 억		1157825	N	N	9	N	00	N
153	20230804	090249	00	50.00	KOSPI		화학	N	N	N	N	50	N	6870	-10	5	-0.15	41277560	6016	1.50	6880	6880	6820	8940	4820	6880	6861.23	3.96	0	-4363	7266	7072	6876	6682	6486	6975	6585	146	2060	500	4260	10	1	29228750	2008	8.72	0.66	12	0.02	788.00	10334.00	11600	20230503	-40.78	6090	20230103	12.81	11600	-40.78	20230503	6090	12.81	20230103	11600	-40.78	20230503	6090	12.81	20230103	4.11	N	015890	500	146 억		1157825	N	N	9	N	00	N
154	20230803	160250	00	50.00	KOSPI		화학	N	N	N	N	50	N	6880	-140	5	-1.99	2700964370	397752	112.51	7020	7070	6680	9120	4920	7020	6790.54	3.84	0	47993	7346	7182	7026	6862	6706	7180	6860	146	2100	500	4350	10	1	29228750	2011	8.73	0.67	12	1.36	788.00	10334.00	11600	20230503	-40.69	6090	20230103	12.97	11600	-40.69	20230503	6090	12.97	20230103	11600	-40.69	20230503	6090	12.97	20230103	4.01	N	015890	500	146 억		1121899	N	N	9	N	00	N
155	20230803	150252	00	50.00	KOSPI		화학	N	N	N	N	50	N	6800	-220	5	-3.13	2559434040	377031	106.65	7020	7070	6680	9120	4920	7020	6788.39	3.84	0	42657	7346	7182	7026	6862	6706	7180	6860	146	2100	500	4350	10	1	29228750	1988	8.63	0.66	12	1.29	788.00	10334.00	11600	20230503	-41.38	6090	20230103	11.66	11600	-41.38	20230503	6090	11.66	20230103	11600	-41.38	20230503	6090	11.66	20230103	4.01	N	015890	500	146 억		1121899	N	N	13	N	00	N
156	20230803	140249	00	50.00	KOSPI		화학	N	N	N	N	50	N	6810	-210	5	-2.99	2339542710	344486	97.44	7020	7070	6680	9120	4920	7020	6791.39	3.84	0	38913	7346	7182	7026	6862	6706	7180	6860	146	2100	500	4350	10	1	29228750	1990	8.64	0.66	12	1.18	788.00	10334.00	11600	20230503	-41.29	6090	20230103	11.82	11600	-41.29	20230503	6090	11.82	20230103	11600	-41.29	20230503	6090	11.82	20230103	4.01	N	015890	500	146 억		1121899	N	N	13	N	00	N
157	20230803	130251	00	50.00	KOSPI		화학	N	N	N	N	50	N	6770	-250	5	-3.56	2281925890	336008	95.05	7020	7070	6680	9120	4920	7020	6791.28	3.84	0	41740	7346	7182	7026	6862	6706	7180	6860	146	2100	500	4350	10	1	29228750	1979	8.59	0.66	12	1.15	788.00	10334.00	11600	20230503	-41.64	6090	20230103	11.17	11600	-41.64	20230503	6090	11.17	20230103	11600	-41.64	20230503	6090	11.17	20230103	4.01	N	015890	500	146 억		1121899	N	N	13	N	00	N
158	20230803	120251	00	50.00	KOSPI		화학	N	N	N	N	50	N	6750	-270	5	-3.85	2150065190	316490	89.53	7020	7070	6680	9120	4920	7020	6793.46	3.84	0	45515	7346	7182	7026	6862	6706	7180	6860	146	2100	500	4350	10	1	29228750	1973	8.57	0.65	12	1.08	788.00	10334.00	11600	20230503	-41.81	6090	20230103	10.84	11600	-41.81	20230503	6090	10.84	20230103	11600	-41.81	20230503	6090	10.84	20230103	4.01	N	015890	500	146 억		1121899	N	N	13	N	00	N
159	20230803	110248	00	50.00	KOSPI		화학	N	N	N	N	50	N	6760	-260	5	-3.70	1626804310	238459	67.45	7020	7070	6680	9120	4920	7020	6822.15	3.84	0	18691	7346	7182	7026	6862	6706	7180	6860	146	2100	500	4350	10	1	29228750	1976	8.58	0.65	12	0.82	788.00	10334.00	11600	20230503	-41.72	6090	20230103	11.00	11600	-41.72	20230503	6090	11.00	20230103	11600	-41.72	20230503	6090	11.00	20230103	4.01	N	015890	500	146 억		1121899	N	N	13	N	00	N
160	20230803	100248	00	50.00	KOSPI		화학	N	N	N	N	50	N	6980	-40	5	-0.57	458746340	66175	18.72	7020	7070	6850	9120	4920	7020	6932.31	3.84	0	-9429	7346	7182	7026	6862	6706	7180	6860	146	2100	500	4350	10	1	29228750	2040	8.86	0.68	12	0.23	788.00	10334.00	11600	20230503	-39.83	6090	20230103	14.61	11600	-39.83	20230503	6090	14.61	20230103	11600	-39.83	20230503	6090	14.61	20230103	4.01	N	015890	500	146 억		1121899	N	N	13	N	00	N
161	20230803	090249	00	50.00	KOSPI		화학	N	N	N	N	50	N	7000	-20	5	-0.28	47928900	6837	1.93	7020	7030	6950	9120	4920	7020	7010.21	3.84	0	-3209	7346	7182	7026	6862	6706	7180	6860	146	2100	500	4350	10	1	29228750	2046	8.88	0.68	12	0.02	788.00	10334.00	11600	20230503	-39.66	6090	20230103	14.94	11600	-39.66	20230503	6090	14.94	20230103	11600	-39.66	20230503	6090	14.94	20230103	4.01	N	015890	500	146 억		1121899	N	N	13	N	00	N
162	20230802	160249	00	50.00	KOSPI		화학	N	N	N	N	50	N	7020	0	3	0.00	2464712000	351510	114.54	7020	7190	6870	9120	4920	7020	7011.76	3.55	0	75508	7406	7212	7006	6812	6606	7110	6710	146	2100	500	4350	10	1	29228750	2052	8.91	0.68	12	1.20	788.00	10334.00	11600	20230503	-39.48	6090	20230103	15.27	11600	-39.48	20230503	6090	15.27	20230103	11600	-39.48	20230503	6090	15.27	20230103	3.96	N	015890	500	146 억		1038932	N	N	13	N	00	N
163	20230802	150251	00	50.00	KOSPI		화학	N	N	N	N	50	N	6950	-70	5	-1.00	2370238150	337987	110.13	7020	7190	6870	9120	4920	7020	7012.81	3.55	0	78985	7406	7212	7006	6812	6606	7110	6710	146	2100	500	4350	10	1	29228750	2031	8.82	0.67	12	1.16	788.00	10334.00	11600	20230503	-40.09	6090	20230103	14.12	11600	-40.09	20230503	6090	14.12	20230103	11600	-40.09	20230503	6090	14.12	20230103	3.96	N	015890	500	146 억		1038932	N	N	6	N	00	N
164	20230802	140251	00	50.00	KOSPI		화학	N	N	N	N	50	N	6950	-70	5	-1.00	2213997820	315560	102.82	7020	7190	6870	9120	4920	7020	7016.09	3.55	0	79232	7406	7212	7006	6812	6606	7110	6710	146	2100	500	4350	10	1	29228750	2031	8.82	0.67	12	1.08	788.00	10334.00	11600	20230503	-40.09	6090	20230103	14.12	11600	-40.09	20230503	6090	14.12	20230103	11600	-40.09	20230503	6090	14.12	20230103	3.96	N	015890	500	146 억		1038932	N	N	6	N	00	N
165	20230802	130249	00	50.00	KOSPI		화학	N	N	N	N	50	N	7060	40	2	0.57	1126309920	158720	51.72	7020	7190	6980	9120	4920	7020	7096.25	3.55	0	493	7406	7212	7006	6812	6606	7110	6710	146	2100	500	4350	10	1	29228750	2064	8.96	0.68	12	0.54	788.00	10334.00	11600	20230503	-39.14	6090	20230103	15.93	11600	-39.14	20230503	6090	15.93	20230103	11600	-39.14	20230503	6090	15.93	20230103	3.96	N	015890	500	146 억		1038932	N	N	6	N	00	N
166	20230802	120247	00	50.00	KOSPI		화학	N	N	N	N	50	N	7120	100	2	1.42	998726100	140709	45.85	7020	7190	6980	9120	4920	7020	7097.87	3.55	0	-623	7406	7212	7006	6812	6606	7110	6710	146	2100	500	4350	10	1	29228750	2081	9.04	0.69	12	0.48	788.00	10334.00	11600	20230503	-38.62	6090	20230103	16.91	11600	-38.62	20230503	6090	16.91	20230103	11600	-38.62	20230503	6090	16.91	20230103	3.96	N	015890	500	146 억		1038932	N	N	6	N	00	N
167	20230802	110246	00	50.00	KOSPI		화학	N	N	N	N	50	N	7060	40	2	0.57	501596580	70910	23.11	7020	7150	6980	9120	4920	7020	7073.78	3.55	0	21403	7406	7212	7006	6812	6606	7110	6710	146	2100	500	4350	10	1	29228750	2064	8.96	0.68	12	0.24	788.00	10334.00	11600	20230503	-39.14	6090	20230103	15.93	11600	-39.14	20230503	6090	15.93	20230103	11600	-39.14	20230503	6090	15.93	20230103	3.96	N	015890	500	146 억		1038932	N	N	6	N	00	N
168	20230802	100248	00	50.00	KOSPI		화학	N	N	N	N	50	N	7100	80	2	1.14	346820020	49100	16.00	7020	7120	6980	9120	4920	7020	7063.63	3.55	0	23431	7406	7212	7006	6812	6606	7110	6710	146	2100	500	4350	10	1	29228750	2075	9.01	0.69	12	0.17	788.00	10334.00	11600	20230503	-38.79	6090	20230103	16.58	11600	-38.79	20230503	6090	16.58	20230103	11600	-38.79	20230503	6090	16.58	20230103	3.96	N	015890	500	146 억		1038932	N	N	6	N	00	N
169	20230802	090248	00	50.00	KOSPI		화학	N	N	N	N	50	N	7010	-10	5	-0.14	17047260	2430	0.79	7020	7020	6980	9120	4920	7020	7015.13	3.55	0	-405	7406	7212	7006	6812	6606	7110	6710	146	2100	500	4350	10	1	29228750	2049	8.90	0.68	12	0.01	788.00	10334.00	11600	20230503	-39.57	6090	20230103	15.11	11600	-39.57	20230503	6090	15.11	20230103	11600	-39.57	20230503	6090	15.11	20230103	3.96	N	015890	500	146 억		1038932	N	N	6	N	00	N
170	20230801	160249	00	50.00	KOSPI		화학	N	N	N	N	50	N	7020	-130	5	-1.82	2155935460	305954	146.40	7150	7200	6800	9290	5010	7150	7046.60	3.70	0	-38402	7270	7210	7100	7040	6930	7240	7070	146	2140	500	4430	10	1	29228750	2052	8.91	0.68	12	1.05	788.00	10334.00	11600	20230503	-39.48	6090	20230103	15.27	11600	-39.48	20230503	6090	15.27	20230103	11600	-39.48	20230503	6090	15.27	20230103	4.05	N	015890	500	146 억		1081436	N	N	6	N	00	N
171	20230801	150246	00	50.00	KOSPI		화학	N	N	N	N	50	N	6990	-160	5	-2.24	2087495960	296181	141.72	7150	7200	6800	9290	5010	7150	7048.04	3.70	0	-40229	7270	7210	7100	7040	6930	7240	7070	146	2140	500	4430	10	1	29228750	2043	8.87	0.68	12	1.01	788.00	10334.00	11600	20230503	-39.74	6090	20230103	14.78	11600	-39.74	20230503	6090	14.78	20230103	11600	-39.74	20230503	6090	14.78	20230103	4.05	N	015890	500	146 억		1081436	N	N	3	N	00	N
172	20230801	140252	00	50.00	KOSPI		화학	N	N	N	N	50	N	6930	-220	5	-3.08	1901756610	269513	128.96	7150	7200	6800	9290	5010	7150	7056.27	3.70	0	-40599	7270	7210	7100	7040	6930	7240	7070	146	2140	500	4430	10	1	29228750	2026	8.79	0.67	12	0.92	788.00	10334.00	11600	20230503	-40.26	6090	20230103	13.79	11600	-40.26	20230503	6090	13.79	20230103	11600	-40.26	20230503	6090	13.79	20230103	4.05	N	015890	500	146 억		1081436	N	N	3	N	00	N
173	20230801	130247	00	50.00	KOSPI		화학	N	N	N	N	50	N	7020	-130	5	-1.82	1504257830	212280	101.57	7150	7200	7000	9290	5010	7150	7086.20	3.70	0	-29912	7270	7210	7100	7040	6930	7240	7070	146	2140	500	4430	10	1	29228750	2052	8.91	0.68	12	0.73	788.00	10334.00	11600	20230503	-39.48	6090	20230103	15.27	11600	-39.48	20230503	6090	15.27	20230103	11600	-39.48	20230503	6090	15.27	20230103	4.05	N	015890	500	146 억		1081436	N	N	3	N	00	N
174	20230801	120248	00	50.00	KOSPI		화학	N	N	N	N	50	N	7070	-80	5	-1.12	1175250540	165447	79.16	7150	7200	7030	9290	5010	7150	7103.49	3.70	0	-31033	7270	7210	7100	7040	6930	7240	7070	146	2140	500	4430	10	1	29228750	2066	8.97	0.68	12	0.57	788.00	10334.00	11600	20230503	-39.05	6090	20230103	16.09	11600	-39.05	20230503	6090	16.09	20230103	11600	-39.05	20230503	6090	16.09	20230103	4.05	N	015890	500	146 억		1081436	N	N	3	N	00	N
175	20230801	110246	00	50.00	KOSPI		화학	N	N	N	N	50	N	7060	-90	5	-1.26	1003757320	141111	67.52	7150	7200	7050	9290	5010	7150	7113.25	3.70	0	-33799	7270	7210	7100	7040	6930	7240	7070	146	2140	500	4430	10	1	29228750	2064	8.96	0.68	12	0.48	788.00	10334.00	11600	20230503	-39.14	6090	20230103	15.93	11600	-39.14	20230503	6090	15.93	20230103	11600	-39.14	20230503	6090	15.93	20230103	4.05	N	015890	500	146 억		1081436	N	N	3	N	00	N
176	20230801	100247	00	50.00	KOSPI		화학	N	N	N	N	50	N	7100	-50	5	-0.70	815450930	114520	54.80	7150	7200	7050	9290	5010	7150	7120.60	3.70	0	-33936	7270	7210	7100	7040	6930	7240	7070	146	2140	500	4430	10	1	29228750	2075	9.01	0.69	12	0.39	788.00	10334.00	11600	20230503	-38.79	6090	20230103	16.58	11600	-38.79	20230503	6090	16.58	20230103	11600	-38.79	20230503	6090	16.58	20230103	4.05	N	015890	500	146 억		1081436	N	N	3	N	00	N
177	20230801	090245	00	50.00	KOSPI		화학	N	N	N	N	50	N	7130	-20	5	-0.28	18669550	2617	1.25	7150	7160	7110	9290	5010	7150	7133.95	3.70	0	-930	7270	7210	7100	7040	6930	7240	7070	146	2140	500	4430	10	1	29228750	2084	9.05	0.69	12	0.01	788.00	10334.00	11600	20230503	-38.53	6090	20230103	17.08	11600	-38.53	20230503	6090	17.08	20230103	11600	-38.53	20230503	6090	17.08	20230103	4.05	N	015890	500	146 억		1081436	N	N	3	N	00	N