KissMeData/025000/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	160353	57	100.00	KOSPI		화학	N	N	N	N		N	44400	-50	5	-0.11	93928000	2121	81.99	44250	44500	44150	57700	31150	44450	44284.77	26.77	0	-780	44950	44700	44450	44200	43950	44825	44325	242	13250	5000	32890	50	1	4840000	2149	7.51	0.36	12	0.04	5910.00	121688.00	52700	20221214	-15.75	42750	20230726	3.86	50800	-12.60	20230116	42750	3.86	20230726	52700	-15.75	20221214	42750	3.86	20230726	0.01	N	025000	5000	242 억		1295666	N	N	0	N	00	N
3	20230831	150447	57	100.00	KOSPI		화학	N	N	N	N		N	44350	-100	5	-0.22	66319250	1497	57.87	44250	44500	44200	57700	31150	44450	44301.44	26.77	0	-591	44950	44700	44450	44200	43950	44825	44325	242	13250	5000	32890	50	1	4840000	2147	7.50	0.36	12	0.03	5910.00	121688.00	52700	20221214	-15.84	42750	20230726	3.74	50800	-12.70	20230116	42750	3.74	20230726	52700	-15.84	20221214	42750	3.74	20230726	0.01	N	025000	5000	242 억		1295666	N	N	0	N	00	N
4	20230831	140507	57	100.00	KOSPI		화학	N	N	N	N		N	44300	-150	5	-0.34	61445150	1387	53.61	44250	44500	44200	57700	31150	44450	44300.76	26.77	0	-524	44950	44700	44450	44200	43950	44825	44325	242	13250	5000	32890	50	1	4840000	2144	7.50	0.36	12	0.03	5910.00	121688.00	52700	20221214	-15.94	42750	20230726	3.63	50800	-12.80	20230116	42750	3.63	20230726	52700	-15.94	20221214	42750	3.63	20230726	0.01	N	025000	5000	242 억		1295666	N	N	0	N	00	N
5	20230831	130457	57	100.00	KOSPI		화학	N	N	N	N		N	44300	-150	5	-0.34	49307000	1113	43.02	44250	44500	44200	57700	31150	44450	44300.99	26.77	0	-330	44950	44700	44450	44200	43950	44825	44325	242	13250	5000	32890	50	1	4840000	2144	7.50	0.36	12	0.02	5910.00	121688.00	52700	20221214	-15.94	42750	20230726	3.63	50800	-12.80	20230116	42750	3.63	20230726	52700	-15.94	20221214	42750	3.63	20230726	0.01	N	025000	5000	242 억		1295666	N	N	0	N	00	N
6	20230831	120501	57	100.00	KOSPI		화학	N	N	N	N		N	44300	-150	5	-0.34	27050050	611	23.62	44250	44500	44200	57700	31150	44450	44271.77	26.77	0	-224	44950	44700	44450	44200	43950	44825	44325	242	13250	5000	32890	50	1	4840000	2144	7.50	0.36	12	0.01	5910.00	121688.00	52700	20221214	-15.94	42750	20230726	3.63	50800	-12.80	20230116	42750	3.63	20230726	52700	-15.94	20221214	42750	3.63	20230726	0.01	N	025000	5000	242 억		1295666	N	N	0	N	00	N
7	20230831	110659	57	100.00	KOSPI		화학	N	N	N	N		N	44200	-250	5	-0.56	22489600	508	19.64	44250	44500	44200	57700	31150	44450	44270.87	26.77	0	-174	44950	44700	44450	44200	43950	44825	44325	242	13250	5000	32890	50	1	4840000	2139	7.48	0.36	12	0.01	5910.00	121688.00	52700	20221214	-16.13	42750	20230726	3.39	50800	-12.99	20230116	42750	3.39	20230726	52700	-16.13	20221214	42750	3.39	20230726	0.01	N	025000	5000	242 억		1295666	N	N	0	N	00	N
8	20230831	100534	57	100.00	KOSPI		화학	N	N	N	N		N	44250	-200	5	-0.45	18151400	410	15.85	44250	44500	44200	57700	31150	44450	44271.71	26.77	0	-100	44950	44700	44450	44200	43950	44825	44325	242	13250	5000	32890	50	1	4840000	2142	7.49	0.36	12	0.01	5910.00	121688.00	52700	20221214	-16.03	42750	20230726	3.51	50800	-12.89	20230116	42750	3.51	20230726	52700	-16.03	20221214	42750	3.51	20230726	0.01	N	025000	5000	242 억		1295666	N	N	0	N	00	N
9	20230831	090426	57	100.00	KOSPI		화학	N	N	N	N		N	44300	-150	5	-0.34	709250	16	0.62	44250	44450	44250	57700	31150	44450	44328.12	26.77	0	-14	44950	44700	44450	44200	43950	44825	44325	242	13250	5000	32890	50	1	4840000	2144	7.50	0.36	12	0.00	5910.00	121688.00	52700	20221214	-15.94	42750	20230726	3.63	50800	-12.80	20230116	42750	3.63	20230726	52700	-15.94	20221214	42750	3.63	20230726	0.01	N	025000	5000	242 억		1295666	N	N	0	N	00	N
10	20230830	160356	57	100.00	KOSPI		화학	N	N	N	N		N	44450	250	2	0.57	114916800	2587	126.50	44250	44700	44200	57400	30950	44200	44420.87	26.79	0	6	44600	44400	44100	43900	43600	44500	44000	242	13200	5000	32700	50	1	4840000	2151	7.52	0.37	12	0.05	5910.00	121688.00	52700	20221214	-15.65	42750	20230726	3.98	50800	-12.50	20230116	42750	3.98	20230726	52700	-15.65	20221214	42750	3.98	20230726	0.01	N	025000	5000	242 억		1296588	N	N	0	N	00	N
11	20230830	150437	57	100.00	KOSPI		화학	N	N	N	N		N	44450	250	2	0.57	106737950	2403	117.51	44250	44700	44200	57400	30950	44200	44418.62	26.79	0	-7	44600	44400	44100	43900	43600	44500	44000	242	13200	5000	32700	50	1	4840000	2151	7.52	0.37	12	0.05	5910.00	121688.00	52700	20221214	-15.65	42750	20230726	3.98	50800	-12.50	20230116	42750	3.98	20230726	52700	-15.65	20221214	42750	3.98	20230726	0.01	N	025000	5000	242 억		1296588	N	N	0	N	00	N
12	20230830	140500	57	100.00	KOSPI		화학	N	N	N	N		N	44350	150	2	0.34	96028200	2162	105.72	44250	44700	44200	57400	30950	44200	44416.37	26.79	0	-7	44600	44400	44100	43900	43600	44500	44000	242	13200	5000	32700	50	1	4840000	2147	7.50	0.36	12	0.04	5910.00	121688.00	52700	20221214	-15.84	42750	20230726	3.74	50800	-12.70	20230116	42750	3.74	20230726	52700	-15.84	20221214	42750	3.74	20230726	0.01	N	025000	5000	242 억		1296588	N	N	0	N	00	N
13	20230830	130446	57	100.00	KOSPI		화학	N	N	N	N		N	44450	250	2	0.57	76864500	1730	84.60	44250	44700	44200	57400	30950	44200	44430.35	26.79	0	-25	44600	44400	44100	43900	43600	44500	44000	242	13200	5000	32700	50	1	4840000	2151	7.52	0.37	12	0.04	5910.00	121688.00	52700	20221214	-15.65	42750	20230726	3.98	50800	-12.50	20230116	42750	3.98	20230726	52700	-15.65	20221214	42750	3.98	20230726	0.01	N	025000	5000	242 억		1296588	N	N	0	N	00	N
14	20230830	120456	57	100.00	KOSPI		화학	N	N	N	N		N	44400	200	2	0.45	41993600	947	46.31	44250	44450	44200	57400	30950	44200	44343.82	26.79	0	-16	44600	44400	44100	43900	43600	44500	44000	242	13200	5000	32700	50	1	4840000	2149	7.51	0.36	12	0.02	5910.00	121688.00	52700	20221214	-15.75	42750	20230726	3.86	50800	-12.60	20230116	42750	3.86	20230726	52700	-15.75	20221214	42750	3.86	20230726	0.01	N	025000	5000	242 억		1296588	N	N	0	N	00	N
15	20230830	110656	57	100.00	KOSPI		화학	N	N	N	N		N	44350	150	2	0.34	21808400	492	24.06	44250	44450	44200	57400	30950	44200	44326.02	26.79	0	-5	44600	44400	44100	43900	43600	44500	44000	242	13200	5000	32700	50	1	4840000	2147	7.50	0.36	12	0.01	5910.00	121688.00	52700	20221214	-15.84	42750	20230726	3.74	50800	-12.70	20230116	42750	3.74	20230726	52700	-15.84	20221214	42750	3.74	20230726	0.01	N	025000	5000	242 억		1296588	N	N	0	N	00	N
16	20230830	100520	57	100.00	KOSPI		화학	N	N	N	N		N	44400	200	2	0.45	11072350	250	12.22	44250	44400	44200	57400	30950	44200	44289.40	26.79	0	-5	44600	44400	44100	43900	43600	44500	44000	242	13200	5000	32700	50	1	4840000	2149	7.51	0.36	12	0.01	5910.00	121688.00	52700	20221214	-15.75	42750	20230726	3.86	50800	-12.60	20230116	42750	3.86	20230726	52700	-15.75	20221214	42750	3.86	20230726	0.01	N	025000	5000	242 억		1296588	N	N	0	N	00	N
17	20230830	090421	57	100.00	KOSPI		화학	N	N	N	N		N	44250	50	2	0.11	309750	7	0.34	44250	44250	44250	57400	30950	44200	44250.00	26.79	0	-2	44600	44400	44100	43900	43600	44500	44000	242	13200	5000	32700	50	1	4840000	2142	7.49	0.36	12	0.00	5910.00	121688.00	52700	20221214	-16.03	42750	20230726	3.51	50800	-12.89	20230116	42750	3.51	20230726	52700	-16.03	20221214	42750	3.51	20230726	0.01	N	025000	5000	242 억		1296588	N	N	0	N	00	N
18	20230829	160352	57	100.00	KOSPI		화학	N	N	N	N		N	44200	400	2	0.91	90245300	2045	427.82	43800	44300	43800	56900	30700	43800	44129.70	26.81	0	-372	44100	43950	43850	43700	43600	43900	43650	242	13100	5000	32410	50	1	4840000	2139	7.48	0.36	12	0.04	5910.00	121688.00	52700	20221214	-16.13	42750	20230726	3.39	50800	-12.99	20230116	42750	3.39	20230726	52700	-16.13	20221214	42750	3.39	20230726	0.01	N	025000	5000	242 억		1297633	N	N	0	N	00	N
19	20230829	150438	57	100.00	KOSPI		화학	N	N	N	N		N	44200	400	2	0.91	84718350	1920	401.67	43800	44300	43800	56900	30700	43800	44124.14	26.81	0	-355	44100	43950	43850	43700	43600	43900	43650	242	13100	5000	32410	50	1	4840000	2139	7.48	0.36	12	0.04	5910.00	121688.00	52700	20221214	-16.13	42750	20230726	3.39	50800	-12.99	20230116	42750	3.39	20230726	52700	-16.13	20221214	42750	3.39	20230726	0.01	N	025000	5000	242 억		1297633	N	N	0	N	00	N
20	20230829	140510	57	100.00	KOSPI		화학	N	N	N	N		N	44150	350	2	0.80	79016500	1791	374.69	43800	44300	43800	56900	30700	43800	44118.65	26.81	0	-341	44100	43950	43850	43700	43600	43900	43650	242	13100	5000	32410	50	1	4840000	2137	7.47	0.36	12	0.04	5910.00	121688.00	52700	20221214	-16.22	42750	20230726	3.27	50800	-13.09	20230116	42750	3.27	20230726	52700	-16.22	20221214	42750	3.27	20230726	0.01	N	025000	5000	242 억		1297633	N	N	0	N	00	N
21	20230829	130451	57	100.00	KOSPI		화학	N	N	N	N		N	44200	400	2	0.91	51669450	1172	245.19	43800	44300	43800	56900	30700	43800	44086.56	26.81	0	-281	44100	43950	43850	43700	43600	43900	43650	242	13100	5000	32410	50	1	4840000	2139	7.48	0.36	12	0.02	5910.00	121688.00	52700	20221214	-16.13	42750	20230726	3.39	50800	-12.99	20230116	42750	3.39	20230726	52700	-16.13	20221214	42750	3.39	20230726	0.01	N	025000	5000	242 억		1297633	N	N	0	N	00	N
22	20230829	120504	57	100.00	KOSPI		화학	N	N	N	N		N	44050	250	2	0.57	40891300	928	194.14	43800	44300	43800	56900	30700	43800	44063.90	26.81	0	-262	44100	43950	43850	43700	43600	43900	43650	242	13100	5000	32410	50	1	4840000	2132	7.45	0.36	12	0.02	5910.00	121688.00	52700	20221214	-16.41	42750	20230726	3.04	50800	-13.29	20230116	42750	3.04	20230726	52700	-16.41	20221214	42750	3.04	20230726	0.01	N	025000	5000	242 억		1297633	N	N	0	N	00	N
23	20230829	110749	57	100.00	KOSPI		화학	N	N	N	N		N	44050	250	2	0.57	20919750	476	99.58	43800	44150	43800	56900	30700	43800	43949.05	26.81	0	-107	44100	43950	43850	43700	43600	43900	43650	242	13100	5000	32410	50	1	4840000	2132	7.45	0.36	12	0.01	5910.00	121688.00	52700	20221214	-16.41	42750	20230726	3.04	50800	-13.29	20230116	42750	3.04	20230726	52700	-16.41	20221214	42750	3.04	20230726	0.01	N	025000	5000	242 억		1297633	N	N	0	N	00	N
24	20230829	100537	57	100.00	KOSPI		화학	N	N	N	N		N	43950	150	2	0.34	5307100	121	25.31	43800	43950	43800	56900	30700	43800	43860.33	26.81	0	-11	44100	43950	43850	43700	43600	43900	43650	242	13100	5000	32410	50	1	4840000	2127	7.44	0.36	12	0.00	5910.00	121688.00	52700	20221214	-16.60	42750	20230726	2.81	50800	-13.48	20230116	42750	2.81	20230726	52700	-16.60	20221214	42750	2.81	20230726	0.01	N	025000	5000	242 억		1297633	N	N	0	N	00	N
25	20230829	090344	57	100.00	KOSPI		화학	N	N	N	N		N	43800	0	3	0.00	2190000	50	10.46	43800	43800	43800	56900	30700	43800	43800.00	26.81	0	0	44100	43950	43850	43700	43600	43900	43650	242	13100	5000	32410	50	1	4840000	2120	7.41	0.36	12	0.00	5910.00	121688.00	52700	20221214	-16.89	42750	20230726	2.46	50800	-13.78	20230116	42750	2.46	20230726	52700	-16.89	20221214	42750	2.46	20230726	0.01	N	025000	5000	242 억		1297633	N	N	0	N	00	N
26	20230828	160343	57	100.00	KOSPI		화학	N	N	N	N		N	43800	0	3	0.00	20967550	478	38.18	43950	44000	43750	56900	30700	43800	43865.17	26.81	0	-132	44166	43982	43866	43682	43566	43925	43625	242	13100	5000	32410	50	1	4840000	2120	7.41	0.36	12	0.01	5910.00	121688.00	52700	20221214	-16.89	42750	20230726	2.46	50800	-13.78	20230116	42750	2.46	20230726	52700	-16.89	20221214	42750	2.46	20230726	0.01	N	025000	5000	242 억		1297768	N	N	0	N	00	N
27	20230828	150346	57	100.00	KOSPI		화학	N	N	N	N		N	43800	0	3	0.00	17900300	408	32.59	43950	44000	43750	56900	30700	43800	43873.28	26.81	0	-132	44166	43982	43866	43682	43566	43925	43625	242	13100	5000	32410	50	1	4840000	2120	7.41	0.36	12	0.01	5910.00	121688.00	52700	20221214	-16.89	42750	20230726	2.46	50800	-13.78	20230116	42750	2.46	20230726	52700	-16.89	20221214	42750	2.46	20230726	0.01	N	025000	5000	242 억		1297768	N	N	0	N	00	N
28	20230828	140346	57	100.00	KOSPI		화학	N	N	N	N		N	43800	0	3	0.00	14172200	323	25.80	43950	44000	43750	56900	30700	43800	43876.78	26.81	0	-107	44166	43982	43866	43682	43566	43925	43625	242	13100	5000	32410	50	1	4840000	2120	7.41	0.36	12	0.01	5910.00	121688.00	52700	20221214	-16.89	42750	20230726	2.46	50800	-13.78	20230116	42750	2.46	20230726	52700	-16.89	20221214	42750	2.46	20230726	0.01	N	025000	5000	242 억		1297768	N	N	0	N	00	N
29	20230828	130350	57	100.00	KOSPI		화학	N	N	N	N		N	43850	50	2	0.11	12595150	287	22.92	43950	44000	43750	56900	30700	43800	43885.54	26.81	0	-107	44166	43982	43866	43682	43566	43925	43625	242	13100	5000	32410	50	1	4840000	2122	7.42	0.36	12	0.01	5910.00	121688.00	52700	20221214	-16.79	42750	20230726	2.57	50800	-13.68	20230116	42750	2.57	20230726	52700	-16.79	20221214	42750	2.57	20230726	0.01	N	025000	5000	242 억		1297768	N	N	0	N	00	N
30	20230828	120347	57	100.00	KOSPI		화학	N	N	N	N		N	43750	-50	5	-0.11	11719050	267	21.33	43950	44000	43750	56900	30700	43800	43891.57	26.81	0	-105	44166	43982	43866	43682	43566	43925	43625	242	13100	5000	32410	50	1	4840000	2118	7.40	0.36	12	0.01	5910.00	121688.00	52700	20221214	-16.98	42750	20230726	2.34	50800	-13.88	20230116	42750	2.34	20230726	52700	-16.98	20221214	42750	2.34	20230726	0.01	N	025000	5000	242 억		1297768	N	N	0	N	00	N
31	20230828	110345	57	100.00	KOSPI		화학	N	N	N	N		N	43850	50	2	0.11	8432650	192	15.34	43950	44000	43800	56900	30700	43800	43920.05	26.81	0	-90	44166	43982	43866	43682	43566	43925	43625	242	13100	5000	32410	50	1	4840000	2122	7.42	0.36	12	0.00	5910.00	121688.00	52700	20221214	-16.79	42750	20230726	2.57	50800	-13.68	20230116	42750	2.57	20230726	52700	-16.79	20221214	42750	2.57	20230726	0.01	N	025000	5000	242 억		1297768	N	N	0	N	00	N
32	20230828	100340	57	100.00	KOSPI		화학	N	N	N	N		N	43800	0	3	0.00	6458700	147	11.74	43950	44000	43800	56900	30700	43800	43936.73	26.81	0	-87	44166	43982	43866	43682	43566	43925	43625	242	13100	5000	32410	50	1	4840000	2120	7.41	0.36	12	0.00	5910.00	121688.00	52700	20221214	-16.89	42750	20230726	2.46	50800	-13.78	20230116	42750	2.46	20230726	52700	-16.89	20221214	42750	2.46	20230726	0.01	N	025000	5000	242 억		1297768	N	N	0	N	00	N
33	20230828	090346	57	100.00	KOSPI		화학	N	N	N	N		N	44000	200	2	0.46	2859250	65	5.19	43950	44000	43950	56900	30700	43800	43988.46	26.81	0	-63	44166	43982	43866	43682	43566	43925	43625	242	13100	5000	32410	50	1	4840000	2130	7.45	0.36	12	0.00	5910.00	121688.00	52700	20221214	-16.51	42750	20230726	2.92	50800	-13.39	20230116	42750	2.92	20230726	52700	-16.51	20221214	42750	2.92	20230726	0.01	N	025000	5000	242 억		1297768	N	N	0	N	00	N
34	20230825	160343	57	100.00	KOSPI		화학	N	N	N	N		N	43800	-250	5	-0.57	54831650	1252	71.50	44000	44050	43750	57200	30850	44050	43795.25	26.83	0	-471	44183	44116	43983	43916	43783	44150	43950	242	13150	5000	32590	50	1	4840000	2120	7.41	0.36	12	0.03	5910.00	121688.00	52700	20221214	-16.89	42750	20230726	2.46	50800	-13.78	20230116	42750	2.46	20230726	52700	-16.89	20221214	42750	2.46	20230726	0.01	N	025000	5000	242 억		1298406	N	N	1	N	00	N
35	20230825	150346	57	100.00	KOSPI		화학	N	N	N	N		N	43750	-300	5	-0.68	50060500	1143	65.28	44000	44050	43750	57200	30850	44050	43797.46	26.83	0	-381	44183	44116	43983	43916	43783	44150	43950	242	13150	5000	32590	50	1	4840000	2118	7.40	0.36	12	0.02	5910.00	121688.00	52700	20221214	-16.98	42750	20230726	2.34	50800	-13.88	20230116	42750	2.34	20230726	52700	-16.98	20221214	42750	2.34	20230726	0.01	N	025000	5000	242 억		1298406	N	N	1	N	00	N
36	20230825	140344	57	100.00	KOSPI		화학	N	N	N	N		N	43750	-300	5	-0.68	47083100	1075	61.39	44000	44050	43750	57200	30850	44050	43798.23	26.83	0	-348	44183	44116	43983	43916	43783	44150	43950	242	13150	5000	32590	50	1	4840000	2118	7.40	0.36	12	0.02	5910.00	121688.00	52700	20221214	-16.98	42750	20230726	2.34	50800	-13.88	20230116	42750	2.34	20230726	52700	-16.98	20221214	42750	2.34	20230726	0.01	N	025000	5000	242 억		1298406	N	N	1	N	00	N
37	20230825	130343	57	100.00	KOSPI		화학	N	N	N	N		N	43800	-250	5	-0.57	46338700	1058	60.42	44000	44050	43750	57200	30850	44050	43798.39	26.83	0	-331	44183	44116	43983	43916	43783	44150	43950	242	13150	5000	32590	50	1	4840000	2120	7.41	0.36	12	0.02	5910.00	121688.00	52700	20221214	-16.89	42750	20230726	2.46	50800	-13.78	20230116	42750	2.46	20230726	52700	-16.89	20221214	42750	2.46	20230726	0.01	N	025000	5000	242 억		1298406	N	N	1	N	00	N
38	20230825	120345	57	100.00	KOSPI		화학	N	N	N	N		N	43800	-250	5	-0.57	43930400	1003	57.28	44000	44050	43750	57200	30850	44050	43799.00	26.83	0	-291	44183	44116	43983	43916	43783	44150	43950	242	13150	5000	32590	50	1	4840000	2120	7.41	0.36	12	0.02	5910.00	121688.00	52700	20221214	-16.89	42750	20230726	2.46	50800	-13.78	20230116	42750	2.46	20230726	52700	-16.89	20221214	42750	2.46	20230726	0.01	N	025000	5000	242 억		1298406	N	N	1	N	00	N
39	20230825	110344	57	100.00	KOSPI		화학	N	N	N	N		N	43800	-250	5	-0.57	38762000	885	50.54	44000	44050	43750	57200	30850	44050	43798.87	26.83	0	-194	44183	44116	43983	43916	43783	44150	43950	242	13150	5000	32590	50	1	4840000	2120	7.41	0.36	12	0.02	5910.00	121688.00	52700	20221214	-16.89	42750	20230726	2.46	50800	-13.78	20230116	42750	2.46	20230726	52700	-16.89	20221214	42750	2.46	20230726	0.01	N	025000	5000	242 억		1298406	N	N	1	N	00	N
40	20230825	100344	57	100.00	KOSPI		화학	N	N	N	N		N	43900	-150	5	-0.34	23564200	538	30.73	44000	44050	43750	57200	30850	44050	43799.63	26.83	0	-29	44183	44116	43983	43916	43783	44150	43950	242	13150	5000	32590	50	1	4840000	2125	7.43	0.36	12	0.01	5910.00	121688.00	52700	20221214	-16.70	42750	20230726	2.69	50800	-13.58	20230116	42750	2.69	20230726	52700	-16.70	20221214	42750	2.69	20230726	0.01	N	025000	5000	242 억		1298406	N	N	1	N	00	N
41	20230825	090345	57	100.00	KOSPI		화학	N	N	N	N		N	43950	-100	5	-0.23	1714800	39	2.23	44000	44050	43950	57200	30850	44050	43969.23	26.83	0	-27	44183	44116	43983	43916	43783	44150	43950	242	13150	5000	32590	50	1	4840000	2127	7.44	0.36	12	0.00	5910.00	121688.00	52700	20221214	-16.60	42750	20230726	2.81	50800	-13.48	20230116	42750	2.81	20230726	52700	-16.60	20221214	42750	2.81	20230726	0.01	N	025000	5000	242 억		1298406	N	N	1	N	00	N
42	20230824	160341	57	100.00	KOSPI		화학	N	N	N	N		N	44050	100	2	0.23	76934700	1751	124.10	44000	44050	43850	57100	30800	43950	43937.58	26.84	0	-204	44250	44100	43800	43650	43350	44175	43725	242	13150	5000	32520	50	1	4840000	2132	7.45	0.36	12	0.04	5910.00	121688.00	52700	20221214	-16.41	42750	20230726	3.04	50800	-13.29	20230116	42750	3.04	20230726	52700	-16.41	20221214	42750	3.04	20230726	0.01	N	025000	5000	242 억		1298977	N	N	1	N	00	N
43	20230824	150340	57	100.00	KOSPI		화학	N	N	N	N		N	43900	-50	5	-0.11	72368750	1647	116.73	44000	44050	43850	57100	30800	43950	43939.74	26.84	0	-111	44250	44100	43800	43650	43350	44175	43725	242	13150	5000	32520	50	1	4840000	2125	7.43	0.36	12	0.03	5910.00	121688.00	52700	20221214	-16.70	42750	20230726	2.69	50800	-13.58	20230116	42750	2.69	20230726	52700	-16.70	20221214	42750	2.69	20230726	0.01	N	025000	5000	242 억		1298977	N	N	1	N	00	N
44	20230824	140342	57	100.00	KOSPI		화학	N	N	N	N		N	43900	-50	5	-0.11	65242250	1485	105.24	44000	44050	43850	57100	30800	43950	43934.18	26.84	0	-101	44250	44100	43800	43650	43350	44175	43725	242	13150	5000	32520	50	1	4840000	2125	7.43	0.36	12	0.03	5910.00	121688.00	52700	20221214	-16.70	42750	20230726	2.69	50800	-13.58	20230116	42750	2.69	20230726	52700	-16.70	20221214	42750	2.69	20230726	0.01	N	025000	5000	242 억		1298977	N	N	1	N	00	N
45	20230824	130343	57	100.00	KOSPI		화학	N	N	N	N		N	43900	-50	5	-0.11	61241650	1394	98.80	44000	44050	43850	57100	30800	43950	43932.32	26.84	0	-77	44250	44100	43800	43650	43350	44175	43725	242	13150	5000	32520	50	1	4840000	2125	7.43	0.36	12	0.03	5910.00	121688.00	52700	20221214	-16.70	42750	20230726	2.69	50800	-13.58	20230116	42750	2.69	20230726	52700	-16.70	20221214	42750	2.69	20230726	0.01	N	025000	5000	242 억		1298977	N	N	1	N	00	N
46	20230824	120343	57	100.00	KOSPI		화학	N	N	N	N		N	43850	-100	5	-0.23	32740850	745	52.80	44000	44050	43850	57100	30800	43950	43947.45	26.84	0	-65	44250	44100	43800	43650	43350	44175	43725	242	13150	5000	32520	50	1	4840000	2122	7.42	0.36	12	0.02	5910.00	121688.00	52700	20221214	-16.79	42750	20230726	2.57	50800	-13.68	20230116	42750	2.57	20230726	52700	-16.79	20221214	42750	2.57	20230726	0.01	N	025000	5000	242 억		1298977	N	N	1	N	00	N
47	20230824	110343	57	100.00	KOSPI		화학	N	N	N	N		N	44000	50	2	0.11	26594400	605	42.88	44000	44050	43850	57100	30800	43950	43957.69	26.84	0	-41	44250	44100	43800	43650	43350	44175	43725	242	13150	5000	32520	50	1	4840000	2130	7.45	0.36	12	0.01	5910.00	121688.00	52700	20221214	-16.51	42750	20230726	2.92	50800	-13.39	20230116	42750	2.92	20230726	52700	-16.51	20221214	42750	2.92	20230726	0.01	N	025000	5000	242 억		1298977	N	N	1	N	00	N
48	20230824	100341	57	100.00	KOSPI		화학	N	N	N	N		N	43950	0	3	0.00	17818650	405	28.70	44000	44050	43950	57100	30800	43950	43996.67	26.84	0	-36	44250	44100	43800	43650	43350	44175	43725	242	13150	5000	32520	50	1	4840000	2127	7.44	0.36	12	0.01	5910.00	121688.00	52700	20221214	-16.60	42750	20230726	2.81	50800	-13.48	20230116	42750	2.81	20230726	52700	-16.60	20221214	42750	2.81	20230726	0.01	N	025000	5000	242 억		1298977	N	N	1	N	00	N
49	20230824	090343	57	100.00	KOSPI		화학	N	N	N	N		N	44050	100	2	0.23	13376050	304	21.55	44000	44050	44000	57100	30800	43950	44000.16	26.84	0	-4	44250	44100	43800	43650	43350	44175	43725	242	13150	5000	32520	50	1	4840000	2132	7.45	0.36	12	0.01	5910.00	121688.00	52700	20221214	-16.41	42750	20230726	3.04	50800	-13.29	20230116	42750	3.04	20230726	52700	-16.41	20221214	42750	3.04	20230726	0.01	N	025000	5000	242 억		1298977	N	N	1	N	00	N
50	20230823	160340	57	100.00	KOSPI		화학	N	N	N	N		N	43950	250	2	0.57	61582650	1411	135.93	43750	43950	43500	56800	30600	43700	43644.49	26.85	0	-137	44300	44000	43850	43550	43400	43925	43475	242	13100	5000	32330	50	1	4840000	2127	7.44	0.36	12	0.03	5910.00	121688.00	52700	20221214	-16.60	42750	20230726	2.81	50800	-13.48	20230116	42750	2.81	20230726	52700	-16.60	20221214	42750	2.81	20230726	0.01	N	025000	5000	242 억		1299558	N	N	1	N	00	N
51	20230823	150342	57	100.00	KOSPI		화학	N	N	N	N		N	43750	50	2	0.11	55541750	1273	122.64	43750	43750	43500	56800	30600	43700	43630.32	26.85	0	-103	44300	44000	43850	43550	43400	43925	43475	242	13100	5000	32330	50	1	4840000	2118	7.40	0.36	12	0.03	5910.00	121688.00	52700	20221214	-16.98	42750	20230726	2.34	50800	-13.88	20230116	42750	2.34	20230726	52700	-16.98	20221214	42750	2.34	20230726	0.01	N	025000	5000	242 억		1299558	N	N	2	N	00	N
52	20230823	140343	57	100.00	KOSPI		화학	N	N	N	N		N	43700	0	3	0.00	47146050	1081	104.14	43750	43750	43500	56800	30600	43700	43612.96	26.85	0	-73	44300	44000	43850	43550	43400	43925	43475	242	13100	5000	32330	50	1	4840000	2115	7.39	0.36	12	0.02	5910.00	121688.00	52700	20221214	-17.08	42750	20230726	2.22	50800	-13.98	20230116	42750	2.22	20230726	52700	-17.08	20221214	42750	2.22	20230726	0.01	N	025000	5000	242 억		1299558	N	N	2	N	00	N
53	20230823	130341	57	100.00	KOSPI		화학	N	N	N	N		N	43650	-50	5	-0.11	38318750	879	84.68	43750	43750	43500	56800	30600	43700	43592.96	26.85	0	-74	44300	44000	43850	43550	43400	43925	43475	242	13100	5000	32330	50	1	4840000	2113	7.39	0.36	12	0.02	5910.00	121688.00	52700	20221214	-17.17	42750	20230726	2.11	50800	-14.07	20230116	42750	2.11	20230726	52700	-17.17	20221214	42750	2.11	20230726	0.01	N	025000	5000	242 억		1299558	N	N	2	N	00	N
54	20230823	120343	57	100.00	KOSPI		화학	N	N	N	N		N	43700	0	3	0.00	33827800	776	74.76	43750	43750	43500	56800	30600	43700	43591.83	26.85	0	9	44300	44000	43850	43550	43400	43925	43475	242	13100	5000	32330	50	1	4840000	2115	7.39	0.36	12	0.02	5910.00	121688.00	52700	20221214	-17.08	42750	20230726	2.22	50800	-13.98	20230116	42750	2.22	20230726	52700	-17.08	20221214	42750	2.22	20230726	0.01	N	025000	5000	242 억		1299558	N	N	2	N	00	N
55	20230823	110341	57	100.00	KOSPI		화학	N	N	N	N		N	43700	0	3	0.00	31818800	730	70.33	43750	43750	43500	56800	30600	43700	43586.62	26.85	0	6	44300	44000	43850	43550	43400	43925	43475	242	13100	5000	32330	50	1	4840000	2115	7.39	0.36	12	0.02	5910.00	121688.00	52700	20221214	-17.08	42750	20230726	2.22	50800	-13.98	20230116	42750	2.22	20230726	52700	-17.08	20221214	42750	2.22	20230726	0.01	N	025000	5000	242 억		1299558	N	N	2	N	00	N
56	20230823	100340	57	100.00	KOSPI		화학	N	N	N	N		N	43700	0	3	0.00	30289300	695	66.96	43750	43750	43500	56800	30600	43700	43580.87	26.85	0	8	44300	44000	43850	43550	43400	43925	43475	242	13100	5000	32330	50	1	4840000	2115	7.39	0.36	12	0.01	5910.00	121688.00	52700	20221214	-17.08	42750	20230726	2.22	50800	-13.98	20230116	42750	2.22	20230726	52700	-17.08	20221214	42750	2.22	20230726	0.01	N	025000	5000	242 억		1299558	N	N	2	N	00	N
57	20230823	090344	57	100.00	KOSPI		화학	N	N	N	N		N	43500	-200	5	-0.46	10510550	241	23.22	43750	43750	43500	56800	30600	43700	43610.38	26.85	0	6	44300	44000	43850	43550	43400	43925	43475	242	13100	5000	32330	50	1	4840000	2105	7.36	0.36	12	0.00	5910.00	121688.00	52700	20221214	-17.46	42750	20230726	1.75	50800	-14.37	20230116	42750	1.75	20230726	52700	-17.46	20221214	42750	1.75	20230726	0.01	N	025000	5000	242 억		1299558	N	N	2	N	00	N
58	20230822	160338	57	100.00	KOSPI		화학	N	N	N	N		N	43700	-400	5	-0.91	45473750	1038	24.35	44100	44150	43700	57300	30900	44100	43809.01	26.85	0	-100	44566	44332	44016	43782	43466	44450	43900	242	13200	5000	32630	50	1	4840000	2115	7.39	0.36	12	0.02	5910.00	121688.00	52700	20221214	-17.08	42750	20230726	2.22	50800	-13.98	20230116	42750	2.22	20230726	52700	-17.08	20221214	42750	2.22	20230726	0.01	N	025000	5000	242 억		1299659	N	N	2	N	00	N
59	20230822	150338	57	100.00	KOSPI		화학	N	N	N	N		N	43800	-300	5	-0.68	39790500	908	21.30	44100	44150	43700	57300	30900	44100	43822.14	26.85	0	-99	44566	44332	44016	43782	43466	44450	43900	242	13200	5000	32630	50	1	4840000	2120	7.41	0.36	12	0.02	5910.00	121688.00	52700	20221214	-16.89	42750	20230726	2.46	50800	-13.78	20230116	42750	2.46	20230726	52700	-16.89	20221214	42750	2.46	20230726	0.01	N	025000	5000	242 억		1299659	N	N	3	N	00	N
60	20230822	140342	57	100.00	KOSPI		화학	N	N	N	N		N	43800	-300	5	-0.68	39308700	897	21.04	44100	44150	43700	57300	30900	44100	43822.41	26.85	0	-99	44566	44332	44016	43782	43466	44450	43900	242	13200	5000	32630	50	1	4840000	2120	7.41	0.36	12	0.02	5910.00	121688.00	52700	20221214	-16.89	42750	20230726	2.46	50800	-13.78	20230116	42750	2.46	20230726	52700	-16.89	20221214	42750	2.46	20230726	0.01	N	025000	5000	242 억		1299659	N	N	3	N	00	N
61	20230822	130339	57	100.00	KOSPI		화학	N	N	N	N		N	43750	-350	5	-0.79	33052200	754	17.69	44100	44150	43700	57300	30900	44100	43835.81	26.85	0	-95	44566	44332	44016	43782	43466	44450	43900	242	13200	5000	32630	50	1	4840000	2118	7.40	0.36	12	0.02	5910.00	121688.00	52700	20221214	-16.98	42750	20230726	2.34	50800	-13.88	20230116	42750	2.34	20230726	52700	-16.98	20221214	42750	2.34	20230726	0.01	N	025000	5000	242 억		1299659	N	N	3	N	00	N
62	20230822	120333	57	100.00	KOSPI		화학	N	N	N	N		N	43750	-350	5	-0.79	25042600	571	13.39	44100	44150	43700	57300	30900	44100	43857.44	26.85	0	-97	44566	44332	44016	43782	43466	44450	43900	242	13200	5000	32630	50	1	4840000	2118	7.40	0.36	12	0.01	5910.00	121688.00	52700	20221214	-16.98	42750	20230726	2.34	50800	-13.88	20230116	42750	2.34	20230726	52700	-16.98	20221214	42750	2.34	20230726	0.01	N	025000	5000	242 억		1299659	N	N	3	N	00	N
63	20230822	110338	57	100.00	KOSPI		화학	N	N	N	N		N	43850	-250	5	-0.57	10161100	231	5.42	44100	44150	43800	57300	30900	44100	43987.45	26.85	0	-35	44566	44332	44016	43782	43466	44450	43900	242	13200	5000	32630	50	1	4840000	2122	7.42	0.36	12	0.00	5910.00	121688.00	52700	20221214	-16.79	42750	20230726	2.57	50800	-13.68	20230116	42750	2.57	20230726	52700	-16.79	20221214	42750	2.57	20230726	0.01	N	025000	5000	242 억		1299659	N	N	3	N	00	N
64	20230822	100337	57	100.00	KOSPI		화학	N	N	N	N		N	43900	-200	5	-0.45	7705600	175	4.11	44100	44150	43800	57300	30900	44100	44032.00	26.85	0	-3	44566	44332	44016	43782	43466	44450	43900	242	13200	5000	32630	50	1	4840000	2125	7.43	0.36	12	0.00	5910.00	121688.00	52700	20221214	-16.70	42750	20230726	2.69	50800	-13.58	20230116	42750	2.69	20230726	52700	-16.70	20221214	42750	2.69	20230726	0.01	N	025000	5000	242 억		1299659	N	N	3	N	00	N
65	20230822	090338	57	100.00	KOSPI		화학	N	N	N	N		N	44150	50	2	0.11	3792900	86	2.02	44100	44150	44100	57300	30900	44100	44103.49	26.85	0	-30	44566	44332	44016	43782	43466	44450	43900	242	13200	5000	32630	50	1	4840000	2137	7.47	0.36	12	0.00	5910.00	121688.00	52700	20221214	-16.22	42750	20230726	3.27	50800	-13.09	20230116	42750	3.27	20230726	52700	-16.22	20221214	42750	3.27	20230726	0.01	N	025000	5000	242 억		1299659	N	N	3	N	00	N
66	20230821	160338	57	100.00	KOSPI		화학	N	N	N	N		N	44100	400	2	0.92	187734300	4263	358.54	43700	44250	43700	56800	30600	43700	44038.07	26.89	0	94	44133	43916	43783	43566	43433	43850	43500	242	13100	5000	32330	50	1	4840000	2134	7.46	0.36	12	0.09	5910.00	121688.00	52700	20221214	-16.32	42750	20230726	3.16	50800	-13.19	20230116	42750	3.16	20230726	52700	-16.32	20221214	42750	3.16	20230726	0.01	N	025000	5000	242 억		1301344	N	N	3	N	00	N
67	20230821	150339	57	100.00	KOSPI		화학	N	N	N	N		N	44000	300	2	0.69	180069000	4089	343.90	43700	44250	43700	56800	30600	43700	44037.42	26.89	0	85	44133	43916	43783	43566	43433	43850	43500	242	13100	5000	32330	50	1	4840000	2130	7.45	0.36	12	0.08	5910.00	121688.00	52700	20221214	-16.51	42750	20230726	2.92	50800	-13.39	20230116	42750	2.92	20230726	52700	-16.51	20221214	42750	2.92	20230726	0.01	N	025000	5000	242 억		1301344	N	N	3	N	00	N
68	20230821	140341	57	100.00	KOSPI		화학	N	N	N	N		N	44000	300	2	0.69	173021450	3929	330.45	43700	44250	43700	56800	30600	43700	44037.02	26.89	0	78	44133	43916	43783	43566	43433	43850	43500	242	13100	5000	32330	50	1	4840000	2130	7.45	0.36	12	0.08	5910.00	121688.00	52700	20221214	-16.51	42750	20230726	2.92	50800	-13.39	20230116	42750	2.92	20230726	52700	-16.51	20221214	42750	2.92	20230726	0.01	N	025000	5000	242 억		1301344	N	N	3	N	00	N
69	20230821	130341	57	100.00	KOSPI		화학	N	N	N	N		N	44050	350	2	0.80	170028000	3861	324.73	43700	44250	43700	56800	30600	43700	44037.30	26.89	0	59	44133	43916	43783	43566	43433	43850	43500	242	13100	5000	32330	50	1	4840000	2132	7.45	0.36	12	0.08	5910.00	121688.00	52700	20221214	-16.41	42750	20230726	3.04	50800	-13.29	20230116	42750	3.04	20230726	52700	-16.41	20221214	42750	3.04	20230726	0.01	N	025000	5000	242 억		1301344	N	N	3	N	00	N
70	20230821	120340	57	100.00	KOSPI		화학	N	N	N	N		N	44000	300	2	0.69	125443850	2848	239.53	43700	44250	43700	56800	30600	43700	44046.30	26.89	0	79	44133	43916	43783	43566	43433	43850	43500	242	13100	5000	32330	50	1	4840000	2130	7.45	0.36	12	0.06	5910.00	121688.00	52700	20221214	-16.51	42750	20230726	2.92	50800	-13.39	20230116	42750	2.92	20230726	52700	-16.51	20221214	42750	2.92	20230726	0.01	N	025000	5000	242 억		1301344	N	N	3	N	00	N
71	20230821	110340	57	100.00	KOSPI		화학	N	N	N	N		N	44000	300	2	0.69	109954000	2496	209.92	43700	44250	43700	56800	30600	43700	44052.08	26.89	0	72	44133	43916	43783	43566	43433	43850	43500	242	13100	5000	32330	50	1	4840000	2130	7.45	0.36	12	0.05	5910.00	121688.00	52700	20221214	-16.51	42750	20230726	2.92	50800	-13.39	20230116	42750	2.92	20230726	52700	-16.51	20221214	42750	2.92	20230726	0.01	N	025000	5000	242 억		1301344	N	N	3	N	00	N
72	20230821	100338	57	100.00	KOSPI		화학	N	N	N	N		N	44000	300	2	0.69	33717400	767	64.51	43700	44150	43700	56800	30600	43700	43960.10	26.89	0	67	44133	43916	43783	43566	43433	43850	43500	242	13100	5000	32330	50	1	4840000	2130	7.45	0.36	12	0.02	5910.00	121688.00	52700	20221214	-16.51	42750	20230726	2.92	50800	-13.39	20230116	42750	2.92	20230726	52700	-16.51	20221214	42750	2.92	20230726	0.01	N	025000	5000	242 억		1301344	N	N	3	N	00	N
73	20230821	090343	57	100.00	KOSPI		화학	N	N	N	N		N	43800	100	2	0.23	874750	20	1.68	43700	43800	43700	56800	30600	43700	43737.50	26.89	0	9	44133	43916	43783	43566	43433	43850	43500	242	13100	5000	32330	50	1	4840000	2120	7.41	0.36	12	0.00	5910.00	121688.00	52700	20221214	-16.89	42750	20230726	2.46	50800	-13.78	20230116	42750	2.46	20230726	52700	-16.89	20221214	42750	2.46	20230726	0.01	N	025000	5000	242 억		1301344	N	N	3	N	00	N
74	20230818	160339	57	100.00	KOSPI		화학	N	N	N	N		N	43700	-150	5	-0.34	52105250	1189	48.06	43850	44000	43650	57000	30700	43850	43822.75	26.90	0	-6	44050	43950	43750	43650	43450	44000	43700	242	13150	5000	32440	50	1	4840000	2115	7.39	0.36	12	0.02	5910.00	121688.00	52700	20221214	-17.08	42750	20230726	2.22	50800	-13.98	20230116	42750	2.22	20230726	52700	-17.08	20221214	42750	2.22	20230726	0.01	N	025000	5000	242 억		1301752	N	N	3	N	00	N
75	20230818	150335	57	100.00	KOSPI		화학	N	N	N	N		N	43750	-100	5	-0.23	49002550	1118	45.19	43850	44000	43650	57000	30700	43850	43830.55	26.90	0	-4	44050	43950	43750	43650	43450	44000	43700	242	13150	5000	32440	50	1	4840000	2118	7.40	0.36	12	0.02	5910.00	121688.00	52700	20221214	-16.98	42750	20230726	2.34	50800	-13.88	20230116	42750	2.34	20230726	52700	-16.98	20221214	42750	2.34	20230726	0.01	N	025000	5000	242 억		1301752	N	N	11	N	00	N
76	20230818	140339	57	100.00	KOSPI		화학	N	N	N	N		N	43850	0	3	0.00	22886800	523	21.14	43850	43900	43650	57000	30700	43850	43760.61	26.90	0	97	44050	43950	43750	43650	43450	44000	43700	242	13150	5000	32440	50	1	4840000	2122	7.42	0.36	12	0.01	5910.00	121688.00	52700	20221214	-16.79	42750	20230726	2.57	50800	-13.68	20230116	42750	2.57	20230726	52700	-16.79	20221214	42750	2.57	20230726	0.01	N	025000	5000	242 억		1301752	N	N	11	N	00	N
77	20230818	130334	57	100.00	KOSPI		화학	N	N	N	N		N	43800	-50	5	-0.11	18897150	432	17.46	43850	43900	43650	57000	30700	43850	43743.40	26.90	0	68	44050	43950	43750	43650	43450	44000	43700	242	13150	5000	32440	50	1	4840000	2120	7.41	0.36	12	0.01	5910.00	121688.00	52700	20221214	-16.89	42750	20230726	2.46	50800	-13.78	20230116	42750	2.46	20230726	52700	-16.89	20221214	42750	2.46	20230726	0.01	N	025000	5000	242 억		1301752	N	N	11	N	00	N
78	20230818	120345	57	100.00	KOSPI		화학	N	N	N	N		N	43800	-50	5	-0.11	14779950	338	13.66	43850	43900	43650	57000	30700	43850	43727.66	26.90	0	39	44050	43950	43750	43650	43450	44000	43700	242	13150	5000	32440	50	1	4840000	2120	7.41	0.36	12	0.01	5910.00	121688.00	52700	20221214	-16.89	42750	20230726	2.46	50800	-13.78	20230116	42750	2.46	20230726	52700	-16.89	20221214	42750	2.46	20230726	0.01	N	025000	5000	242 억		1301752	N	N	11	N	00	N
79	20230818	110336	57	100.00	KOSPI		화학	N	N	N	N		N	43700	-150	5	-0.34	13729150	314	12.69	43850	43900	43650	57000	30700	43850	43723.41	26.90	0	32	44050	43950	43750	43650	43450	44000	43700	242	13150	5000	32440	50	1	4840000	2115	7.39	0.36	12	0.01	5910.00	121688.00	52700	20221214	-17.08	42750	20230726	2.22	50800	-13.98	20230116	42750	2.22	20230726	52700	-17.08	20221214	42750	2.22	20230726	0.01	N	025000	5000	242 억		1301752	N	N	11	N	00	N
80	20230818	100338	57	100.00	KOSPI		화학	N	N	N	N		N	43700	-150	5	-0.34	7085450	162	6.55	43850	43900	43650	57000	30700	43850	43737.35	26.90	0	56	44050	43950	43750	43650	43450	44000	43700	242	13150	5000	32440	50	1	4840000	2115	7.39	0.36	12	0.00	5910.00	121688.00	52700	20221214	-17.08	42750	20230726	2.22	50800	-13.98	20230116	42750	2.22	20230726	52700	-17.08	20221214	42750	2.22	20230726	0.01	N	025000	5000	242 억		1301752	N	N	11	N	00	N
81	20230818	090338	57	100.00	KOSPI		화학	N	N	N	N		N	43850	0	3	0.00	482350	11	0.44	43850	43850	43850	57000	30700	43850	43850.00	26.90	0	0	44050	43950	43750	43650	43450	44000	43700	242	13150	5000	32440	50	1	4840000	2122	7.42	0.36	12	0.00	5910.00	121688.00	52700	20221214	-16.79	42750	20230726	2.57	50800	-13.68	20230116	42750	2.57	20230726	52700	-16.79	20221214	42750	2.57	20230726	0.01	N	025000	5000	242 억		1301752	N	N	11	N	00	N
82	20230817	160338	57	100.00	KOSPI		화학	N	N	N	N		N	43850	50	2	0.11	108212850	2474	69.75	43750	43850	43550	56900	30700	43800	43739.91	26.92	0	33	44633	44216	43933	43516	43233	44075	43375	242	13100	5000	32410	50	1	4840000	2122	7.42	0.36	12	0.05	5910.00	121688.00	52700	20221214	-16.79	42750	20230726	2.57	50800	-13.68	20230116	42750	2.57	20230726	52700	-16.79	20221214	42750	2.57	20230726	0.02	N	025000	5000	242 억		1303041	N	N	11	N	00	N
83	20230817	150341	57	100.00	KOSPI		화학	N	N	N	N		N	43750	-50	5	-0.11	105976600	2423	68.31	43750	43850	43550	56900	30700	43800	43737.63	26.92	0	-15	44633	44216	43933	43516	43233	44075	43375	242	13100	5000	32410	50	1	4840000	2118	7.40	0.36	12	0.05	5910.00	121688.00	52700	20221214	-16.98	42750	20230726	2.34	50800	-13.88	20230116	42750	2.34	20230726	52700	-16.98	20221214	42750	2.34	20230726	0.02	N	025000	5000	242 억		1303041	N	N	0	N	00	N
84	20230817	140338	57	100.00	KOSPI		화학	N	N	N	N		N	43700	-100	5	-0.23	103570450	2368	66.76	43750	43850	43550	56900	30700	43800	43737.39	26.92	0	-6	44633	44216	43933	43516	43233	44075	43375	242	13100	5000	32410	50	1	4840000	2115	7.39	0.36	12	0.05	5910.00	121688.00	52700	20221214	-17.08	42750	20230726	2.22	50800	-13.98	20230116	42750	2.22	20230726	52700	-17.08	20221214	42750	2.22	20230726	0.02	N	025000	5000	242 억		1303041	N	N	0	N	00	N
85	20230817	130336	57	100.00	KOSPI		화학	N	N	N	N		N	43800	0	3	0.00	48261000	1105	31.15	43750	43850	43550	56900	30700	43800	43674.55	26.92	0	19	44633	44216	43933	43516	43233	44075	43375	242	13100	5000	32410	50	1	4840000	2120	7.41	0.36	12	0.02	5910.00	121688.00	52700	20221214	-16.89	42750	20230726	2.46	50800	-13.78	20230116	42750	2.46	20230726	52700	-16.89	20221214	42750	2.46	20230726	0.02	N	025000	5000	242 억		1303041	N	N	0	N	00	N
86	20230817	120336	57	100.00	KOSPI		화학	N	N	N	N		N	43800	0	3	0.00	46073000	1055	29.74	43750	43850	43550	56900	30700	43800	43670.48	26.92	0	18	44633	44216	43933	43516	43233	44075	43375	242	13100	5000	32410	50	1	4840000	2120	7.41	0.36	12	0.02	5910.00	121688.00	52700	20221214	-16.89	42750	20230726	2.46	50800	-13.78	20230116	42750	2.46	20230726	52700	-16.89	20221214	42750	2.46	20230726	0.02	N	025000	5000	242 억		1303041	N	N	0	N	00	N
87	20230817	110338	57	100.00	KOSPI		화학	N	N	N	N		N	43750	-50	5	-0.11	34325650	786	22.16	43750	43850	43550	56900	30700	43800	43670.49	26.92	0	15	44633	44216	43933	43516	43233	44075	43375	242	13100	5000	32410	50	1	4840000	2118	7.40	0.36	12	0.02	5910.00	121688.00	52700	20221214	-16.98	42750	20230726	2.34	50800	-13.88	20230116	42750	2.34	20230726	52700	-16.98	20221214	42750	2.34	20230726	0.02	N	025000	5000	242 억		1303041	N	N	0	N	00	N
88	20230817	100337	57	100.00	KOSPI		화학	N	N	N	N		N	43700	-100	5	-0.23	32403550	742	20.92	43750	43850	43550	56900	30700	43800	43669.67	26.92	0	15	44633	44216	43933	43516	43233	44075	43375	242	13100	5000	32410	50	1	4840000	2115	7.39	0.36	12	0.02	5910.00	121688.00	52700	20221214	-17.08	42750	20230726	2.22	50800	-13.98	20230116	42750	2.22	20230726	52700	-17.08	20221214	42750	2.22	20230726	0.02	N	025000	5000	242 억		1303041	N	N	0	N	00	N
89	20230817	090336	57	100.00	KOSPI		화학	N	N	N	N		N	43750	-50	5	-0.11	1750000	40	1.13	43750	43750	43700	56900	30700	43800	43742.86	26.92	0	6	44633	44216	43933	43516	43233	44075	43375	242	13100	5000	32410	50	1	4840000	2118	7.40	0.36	12	0.00	5910.00	121688.00	52700	20221214	-16.98	42750	20230726	2.34	50800	-13.88	20230116	42750	2.34	20230726	52700	-16.98	20221214	42750	2.34	20230726	0.02	N	025000	5000	242 억		1303041	N	N	0	N	00	N
90	20230816	160337	57	100.00	KOSPI		화학	N	N	N	N		N	43800	-150	5	-0.34	156366000	3547	49.91	43950	44350	43650	57100	30800	43950	44084.01	26.95	0	1925	44450	44200	43850	43600	43250	44325	43725	242	13150	5000	32520	50	1	4840000	2120	7.41	0.36	12	0.07	5910.00	121688.00	52700	20221214	-16.89	42750	20230726	2.46	50800	-13.78	20230116	42750	2.46	20230726	52700	-16.89	20221214	42750	2.46	20230726	0.01	N	025000	5000	242 억		1304140	N	N	1	N	00	N
91	20230816	150337	57	100.00	KOSPI		화학	N	N	N	N		N	44300	350	2	0.80	133019000	3017	42.45	43950	44300	43650	57100	30800	43950	44089.82	26.95	0	1804	44450	44200	43850	43600	43250	44325	43725	242	13150	5000	32520	50	1	4840000	2144	7.50	0.36	12	0.06	5910.00	121688.00	52700	20221214	-15.94	42750	20230726	3.63	50800	-12.80	20230116	42750	3.63	20230726	52700	-15.94	20221214	42750	3.63	20230726	0.01	N	025000	5000	242 억		1304140	N	N	1	N	00	N
92	20230816	140336	57	100.00	KOSPI		화학	N	N	N	N		N	44250	300	2	0.68	106596700	2420	34.05	43950	44250	43650	57100	30800	43950	44048.22	26.95	0	1385	44450	44200	43850	43600	43250	44325	43725	242	13150	5000	32520	50	1	4840000	2142	7.49	0.36	12	0.05	5910.00	121688.00	52700	20221214	-16.03	42750	20230726	3.51	50800	-12.89	20230116	42750	3.51	20230726	52700	-16.03	20221214	42750	3.51	20230726	0.01	N	025000	5000	242 억		1304140	N	N	1	N	00	N
93	20230816	130337	57	100.00	KOSPI		화학	N	N	N	N		N	44200	250	2	0.57	87227000	1982	27.89	43950	44200	43650	57100	30800	43950	44009.59	26.95	0	983	44450	44200	43850	43600	43250	44325	43725	242	13150	5000	32520	50	1	4840000	2139	7.48	0.36	12	0.04	5910.00	121688.00	52700	20221214	-16.13	42750	20230726	3.39	50800	-12.99	20230116	42750	3.39	20230726	52700	-16.13	20221214	42750	3.39	20230726	0.01	N	025000	5000	242 억		1304140	N	N	1	N	00	N
94	20230816	120342	57	100.00	KOSPI		화학	N	N	N	N		N	44150	200	2	0.46	64170700	1460	20.54	43950	44150	43650	57100	30800	43950	43952.53	26.95	0	504	44450	44200	43850	43600	43250	44325	43725	242	13150	5000	32520	50	1	4840000	2137	7.47	0.36	12	0.03	5910.00	121688.00	52700	20221214	-16.22	42750	20230726	3.27	50800	-13.09	20230116	42750	3.27	20230726	52700	-16.22	20221214	42750	3.27	20230726	0.01	N	025000	5000	242 억		1304140	N	N	1	N	00	N
95	20230816	110339	57	100.00	KOSPI		화학	N	N	N	N		N	44050	100	2	0.23	42658350	972	13.68	43950	44050	43650	57100	30800	43950	43887.19	26.95	0	75	44450	44200	43850	43600	43250	44325	43725	242	13150	5000	32520	50	1	4840000	2132	7.45	0.36	12	0.02	5910.00	121688.00	52700	20221214	-16.41	42750	20230726	3.04	50800	-13.29	20230116	42750	3.04	20230726	52700	-16.41	20221214	42750	3.04	20230726	0.01	N	025000	5000	242 억		1304140	N	N	1	N	00	N
96	20230816	100335	57	100.00	KOSPI		화학	N	N	N	N		N	44000	50	2	0.11	27344800	624	8.78	43950	44000	43650	57100	30800	43950	43821.79	26.95	0	26	44450	44200	43850	43600	43250	44325	43725	242	13150	5000	32520	50	1	4840000	2130	7.45	0.36	12	0.01	5910.00	121688.00	52700	20221214	-16.51	42750	20230726	2.92	50800	-13.39	20230116	42750	2.92	20230726	52700	-16.51	20221214	42750	2.92	20230726	0.01	N	025000	5000	242 억		1304140	N	N	1	N	00	N
97	20230816	090334	57	100.00	KOSPI		화학	N	N	N	N		N	43900	-50	5	-0.11	3252250	74	1.04	43950	43950	43900	57100	30800	43950	43949.32	26.95	0	-14	44450	44200	43850	43600	43250	44325	43725	242	13150	5000	32520	50	1	4840000	2125	7.43	0.36	12	0.00	5910.00	121688.00	52700	20221214	-16.70	42750	20230726	2.69	50800	-13.58	20230116	42750	2.69	20230726	52700	-16.70	20221214	42750	2.69	20230726	0.01	N	025000	5000	242 억		1304140	N	N	1	N	00	N
98	20230814	160333	57	100.00	KOSPI		화학	N	N	N	N		N	43950	600	2	1.38	311876350	7107	242.73	43500	44100	43500	56300	30350	43350	43882.98	27.01	0	-765	43516	43432	43316	43232	43116	43375	43175	242	12975	5000	32070	50	1	4840000	2127	7.44	0.36	12	0.15	5910.00	121688.00	52700	20221214	-16.60	42750	20230726	2.81	50800	-13.48	20230116	42750	2.81	20230726	52700	-16.60	20221214	42750	2.81	20230726	0.01	N	025000	5000	242 억		1307154	N	N	1	N	00	N
99	20230814	150332	57	100.00	KOSPI		화학	N	N	N	N		N	44050	700	2	1.61	254028450	5791	197.78	43500	44050	43500	56300	30350	43350	43866.08	27.01	0	-465	43516	43432	43316	43232	43116	43375	43175	242	12975	5000	32070	50	1	4840000	2132	7.45	0.36	12	0.12	5910.00	121688.00	52700	20221214	-16.41	42750	20230726	3.04	50800	-13.29	20230116	42750	3.04	20230726	52700	-16.41	20221214	42750	3.04	20230726	0.01	N	025000	5000	242 억		1307154	N	N	2	N	00	N
100	20230814	140333	57	100.00	KOSPI		화학	N	N	N	N		N	43950	600	2	1.38	201193050	4590	156.76	43500	44050	43500	56300	30350	43350	43832.91	27.01	0	-383	43516	43432	43316	43232	43116	43375	43175	242	12975	5000	32070	50	1	4840000	2127	7.44	0.36	12	0.09	5910.00	121688.00	52700	20221214	-16.60	42750	20230726	2.81	50800	-13.48	20230116	42750	2.81	20230726	52700	-16.60	20221214	42750	2.81	20230726	0.01	N	025000	5000	242 억		1307154	N	N	2	N	00	N
101	20230814	130333	57	100.00	KOSPI		화학	N	N	N	N		N	43900	550	2	1.27	176277350	4023	137.40	43500	44050	43500	56300	30350	43350	43817.39	27.01	0	-220	43516	43432	43316	43232	43116	43375	43175	242	12975	5000	32070	50	1	4840000	2125	7.43	0.36	12	0.08	5910.00	121688.00	52700	20221214	-16.70	42750	20230726	2.69	50800	-13.58	20230116	42750	2.69	20230726	52700	-16.70	20221214	42750	2.69	20230726	0.01	N	025000	5000	242 억		1307154	N	N	2	N	00	N
102	20230814	120332	57	100.00	KOSPI		화학	N	N	N	N		N	43900	550	2	1.27	151309350	3455	118.00	43500	44000	43500	56300	30350	43350	43794.31	27.01	0	-242	43516	43432	43316	43232	43116	43375	43175	242	12975	5000	32070	50	1	4840000	2125	7.43	0.36	12	0.07	5910.00	121688.00	52700	20221214	-16.70	42750	20230726	2.69	50800	-13.58	20230116	42750	2.69	20230726	52700	-16.70	20221214	42750	2.69	20230726	0.01	N	025000	5000	242 억		1307154	N	N	2	N	00	N
103	20230814	110331	57	100.00	KOSPI		화학	N	N	N	N		N	43900	550	2	1.27	123210150	2815	96.14	43500	44000	43500	56300	30350	43350	43769.15	27.01	0	-204	43516	43432	43316	43232	43116	43375	43175	242	12975	5000	32070	50	1	4840000	2125	7.43	0.36	12	0.06	5910.00	121688.00	52700	20221214	-16.70	42750	20230726	2.69	50800	-13.58	20230116	42750	2.69	20230726	52700	-16.70	20221214	42750	2.69	20230726	0.01	N	025000	5000	242 억		1307154	N	N	2	N	00	N
104	20230814	100331	57	100.00	KOSPI		화학	N	N	N	N		N	43600	250	2	0.58	42139100	967	33.03	43500	43750	43500	56300	30350	43350	43577.15	27.01	0	-105	43516	43432	43316	43232	43116	43375	43175	242	12975	5000	32070	50	1	4840000	2110	7.38	0.36	12	0.02	5910.00	121688.00	52700	20221214	-17.27	42750	20230726	1.99	50800	-14.17	20230116	42750	1.99	20230726	52700	-17.27	20221214	42750	1.99	20230726	0.01	N	025000	5000	242 억		1307154	N	N	2	N	00	N
105	20230814	090331	57	100.00	KOSPI		화학	N	N	N	N		N	43500	150	2	0.35	7003500	161	5.50	43500	43500	43500	56300	30350	43350	43500.00	27.01	0	-32	43516	43432	43316	43232	43116	43375	43175	242	12975	5000	32070	50	1	4840000	2105	7.36	0.36	12	0.00	5910.00	121688.00	52700	20221214	-17.46	42750	20230726	1.75	50800	-14.37	20230116	42750	1.75	20230726	52700	-17.46	20221214	42750	1.75	20230726	0.01	N	025000	5000	242 억		1307154	N	N	2	N	00	N
106	20230811	160331	57	100.00	KOSPI		화학	N	N	N	N		N	43350	-50	5	-0.12	126125500	2914	93.85	43400	43400	43200	56400	30400	43400	43282.46	27.03	0	-1724	43566	43482	43366	43282	43166	43500	43300	242	13000	5000	32110	50	1	4840000	2098	7.34	0.36	12	0.06	5910.00	121688.00	52700	20221214	-17.74	42750	20230726	1.40	50800	-14.67	20230116	42750	1.40	20230726	52700	-17.74	20221214	42750	1.40	20230726	0.02	N	025000	5000	242 억		1308230	N	N	2	N	00	N
107	20230811	150329	57	100.00	KOSPI		화학	N	N	N	N		N	43250	-150	5	-0.35	121975150	2818	90.76	43400	43400	43200	56400	30400	43400	43284.30	27.03	0	-1667	43566	43482	43366	43282	43166	43500	43300	242	13000	5000	32110	50	1	4840000	2093	7.32	0.36	12	0.06	5910.00	121688.00	52700	20221214	-17.93	42750	20230726	1.17	50800	-14.86	20230116	42750	1.17	20230726	52700	-17.93	20221214	42750	1.17	20230726	0.02	N	025000	5000	242 억		1308230	N	N	2	N	00	N
108	20230811	140330	57	100.00	KOSPI		화학	N	N	N	N		N	43250	-150	5	-0.35	74116750	1712	55.14	43400	43400	43250	56400	30400	43400	43292.49	27.03	0	-1202	43566	43482	43366	43282	43166	43500	43300	242	13000	5000	32110	50	1	4840000	2093	7.32	0.36	12	0.04	5910.00	121688.00	52700	20221214	-17.93	42750	20230726	1.17	50800	-14.86	20230116	42750	1.17	20230726	52700	-17.93	20221214	42750	1.17	20230726	0.02	N	025000	5000	242 억		1308230	N	N	2	N	00	N
109	20230811	130329	57	100.00	KOSPI		화학	N	N	N	N		N	43300	-100	5	-0.23	52518250	1213	39.07	43400	43400	43250	56400	30400	43400	43296.17	27.03	0	-876	43566	43482	43366	43282	43166	43500	43300	242	13000	5000	32110	50	1	4840000	2096	7.33	0.36	12	0.03	5910.00	121688.00	52700	20221214	-17.84	42750	20230726	1.29	50800	-14.76	20230116	42750	1.29	20230726	52700	-17.84	20221214	42750	1.29	20230726	0.02	N	025000	5000	242 억		1308230	N	N	2	N	00	N
110	20230811	120327	57	100.00	KOSPI		화학	N	N	N	N		N	43250	-150	5	-0.35	36937750	853	27.47	43400	43400	43250	56400	30400	43400	43303.34	27.03	0	-557	43566	43482	43366	43282	43166	43500	43300	242	13000	5000	32110	50	1	4840000	2093	7.32	0.36	12	0.02	5910.00	121688.00	52700	20221214	-17.93	42750	20230726	1.17	50800	-14.86	20230116	42750	1.17	20230726	52700	-17.93	20221214	42750	1.17	20230726	0.02	N	025000	5000	242 억		1308230	N	N	2	N	00	N
111	20230811	110326	57	100.00	KOSPI		화학	N	N	N	N		N	43300	-100	5	-0.23	18028400	416	13.40	43400	43400	43300	56400	30400	43400	43337.50	27.03	0	-243	43566	43482	43366	43282	43166	43500	43300	242	13000	5000	32110	50	1	4840000	2096	7.33	0.36	12	0.01	5910.00	121688.00	52700	20221214	-17.84	42750	20230726	1.29	50800	-14.76	20230116	42750	1.29	20230726	52700	-17.84	20221214	42750	1.29	20230726	0.02	N	025000	5000	242 억		1308230	N	N	2	N	00	N
112	20230811	100325	57	100.00	KOSPI		화학	N	N	N	N		N	43400	0	3	0.00	3989100	92	2.96	43400	43400	43300	56400	30400	43400	43359.78	27.03	0	-11	43566	43482	43366	43282	43166	43500	43300	242	13000	5000	32110	50	1	4840000	2101	7.34	0.36	12	0.00	5910.00	121688.00	52700	20221214	-17.65	42750	20230726	1.52	50800	-14.57	20230116	42750	1.52	20230726	52700	-17.65	20221214	42750	1.52	20230726	0.02	N	025000	5000	242 억		1308230	N	N	2	N	00	N
113	20230811	090329	57	100.00	KOSPI		화학	N	N	N	N		N	43400	0	3	0.00	1041600	24	0.77	43400	43400	43400	56400	30400	43400	43400.00	27.03	0	0	43566	43482	43366	43282	43166	43500	43300	242	13000	5000	32110	50	1	4840000	2101	7.34	0.36	12	0.00	5910.00	121688.00	52700	20221214	-17.65	42750	20230726	1.52	50800	-14.57	20230116	42750	1.52	20230726	52700	-17.65	20221214	42750	1.52	20230726	0.02	N	025000	5000	242 억		1308230	N	N	2	N	00	N
114	20230810	160326	57	100.00	KOSPI		화학	N	N	N	N		N	43400	0	3	0.00	134452350	3105	152.73	43400	43450	43250	56400	30400	43400	43301.63	27.05	0	-1512	44166	43782	43516	43132	42866	43650	43000	242	13000	5000	32110	50	1	4840000	2101	7.34	0.36	12	0.06	5910.00	121688.00	52700	20221214	-17.65	42750	20230726	1.52	50800	-14.57	20230116	42750	1.52	20230726	52700	-17.65	20221214	42750	1.52	20230726	0.01	N	025000	5000	242 억		1309039	N	N	2	N	00	N
115	20230810	150325	57	100.00	KOSPI		화학	N	N	N	N		N	43250	-150	5	-0.35	121632800	2809	138.17	43400	43450	43250	56400	30400	43400	43301.10	27.05	0	-1428	44166	43782	43516	43132	42866	43650	43000	242	13000	5000	32110	50	1	4840000	2093	7.32	0.36	12	0.06	5910.00	121688.00	52700	20221214	-17.93	42750	20230726	1.17	50800	-14.86	20230116	42750	1.17	20230726	52700	-17.93	20221214	42750	1.17	20230726	0.01	N	025000	5000	242 억		1309039	N	N	1	N	00	N
116	20230810	140325	57	100.00	KOSPI		화학	N	N	N	N		N	43250	-150	5	-0.35	105368950	2433	119.68	43400	43450	43250	56400	30400	43400	43308.24	27.05	0	-1238	44166	43782	43516	43132	42866	43650	43000	242	13000	5000	32110	50	1	4840000	2093	7.32	0.36	12	0.05	5910.00	121688.00	52700	20221214	-17.93	42750	20230726	1.17	50800	-14.86	20230116	42750	1.17	20230726	52700	-17.93	20221214	42750	1.17	20230726	0.01	N	025000	5000	242 억		1309039	N	N	1	N	00	N
117	20230810	130322	57	100.00	KOSPI		화학	N	N	N	N		N	43250	-150	5	-0.35	86239200	1991	97.93	43400	43450	43250	56400	30400	43400	43314.52	27.05	0	-1122	44166	43782	43516	43132	42866	43650	43000	242	13000	5000	32110	50	1	4840000	2093	7.32	0.36	12	0.04	5910.00	121688.00	52700	20221214	-17.93	42750	20230726	1.17	50800	-14.86	20230116	42750	1.17	20230726	52700	-17.93	20221214	42750	1.17	20230726	0.01	N	025000	5000	242 억		1309039	N	N	1	N	00	N
118	20230810	120325	57	100.00	KOSPI		화학	N	N	N	N		N	43300	-100	5	-0.23	63739800	1471	72.36	43400	43450	43250	56400	30400	43400	43330.93	27.05	0	-724	44166	43782	43516	43132	42866	43650	43000	242	13000	5000	32110	50	1	4840000	2096	7.33	0.36	12	0.03	5910.00	121688.00	52700	20221214	-17.84	42750	20230726	1.29	50800	-14.76	20230116	42750	1.29	20230726	52700	-17.84	20221214	42750	1.29	20230726	0.01	N	025000	5000	242 억		1309039	N	N	1	N	00	N
119	20230810	110327	57	100.00	KOSPI		화학	N	N	N	N		N	43350	-50	5	-0.12	46802750	1080	53.12	43400	43450	43250	56400	30400	43400	43335.88	27.05	0	-379	44166	43782	43516	43132	42866	43650	43000	242	13000	5000	32110	50	1	4840000	2098	7.34	0.36	12	0.02	5910.00	121688.00	52700	20221214	-17.74	42750	20230726	1.40	50800	-14.67	20230116	42750	1.40	20230726	52700	-17.74	20221214	42750	1.40	20230726	0.01	N	025000	5000	242 억		1309039	N	N	1	N	00	N
120	20230810	100327	57	100.00	KOSPI		화학	N	N	N	N		N	43300	-100	5	-0.23	14819700	342	16.82	43400	43450	43250	56400	30400	43400	43332.46	27.05	0	-124	44166	43782	43516	43132	42866	43650	43000	242	13000	5000	32110	50	1	4840000	2096	7.33	0.36	12	0.01	5910.00	121688.00	52700	20221214	-17.84	42750	20230726	1.29	50800	-14.76	20230116	42750	1.29	20230726	52700	-17.84	20221214	42750	1.29	20230726	0.01	N	025000	5000	242 억		1309039	N	N	1	N	00	N
121	20230810	090328	57	100.00	KOSPI		화학	N	N	N	N		N	43350	-50	5	-0.12	998150	23	1.13	43400	43400	43350	56400	30400	43400	43397.83	27.05	0	1	44166	43782	43516	43132	42866	43650	43000	242	13000	5000	32110	50	1	4840000	2098	7.34	0.36	12	0.00	5910.00	121688.00	52700	20221214	-17.74	42750	20230726	1.40	50800	-14.67	20230116	42750	1.40	20230726	52700	-17.74	20221214	42750	1.40	20230726	0.01	N	025000	5000	242 억		1309039	N	N	1	N	00	N
122	20230809	160325	57	100.00	KOSPI		화학	N	N	N	N		N	43400	0	3	0.00	88193050	2033	65.41	43550	43900	43250	56400	30400	43400	43380.74	27.06	0	-511	43833	43616	43433	43216	43033	43525	43125	242	13000	5000	32110	50	1	4840000	2101	7.34	0.36	12	0.04	5910.00	121688.00	52700	20221214	-17.65	42750	20230726	1.52	50800	-14.57	20230116	42750	1.52	20230726	52700	-17.65	20221214	42750	1.52	20230726	0.01	N	025000	5000	242 억		1309719	N	N	1	N	00	N
123	20230809	150323	57	100.00	KOSPI		화학	N	N	N	N		N	43350	-50	5	-0.12	80822700	1863	59.94	43550	43900	43250	56400	30400	43400	43383.09	27.06	0	-490	43833	43616	43433	43216	43033	43525	43125	242	13000	5000	32110	50	1	4840000	2098	7.34	0.36	12	0.04	5910.00	121688.00	52700	20221214	-17.74	42750	20230726	1.40	50800	-14.67	20230116	42750	1.40	20230726	52700	-17.74	20221214	42750	1.40	20230726	0.01	N	025000	5000	242 억		1309719	N	N	1	N	00	N
124	20230809	140322	57	100.00	KOSPI		화학	N	N	N	N		N	43350	-50	5	-0.12	63687150	1468	47.23	43550	43900	43250	56400	30400	43400	43383.62	27.06	0	-422	43833	43616	43433	43216	43033	43525	43125	242	13000	5000	32110	50	1	4840000	2098	7.34	0.36	12	0.03	5910.00	121688.00	52700	20221214	-17.74	42750	20230726	1.40	50800	-14.67	20230116	42750	1.40	20230726	52700	-17.74	20221214	42750	1.40	20230726	0.01	N	025000	5000	242 억		1309719	N	N	1	N	00	N
125	20230809	130328	57	100.00	KOSPI		화학	N	N	N	N		N	43350	-50	5	-0.12	50508900	1164	37.45	43550	43900	43250	56400	30400	43400	43392.53	27.06	0	-346	43833	43616	43433	43216	43033	43525	43125	242	13000	5000	32110	50	1	4840000	2098	7.34	0.36	12	0.02	5910.00	121688.00	52700	20221214	-17.74	42750	20230726	1.40	50800	-14.67	20230116	42750	1.40	20230726	52700	-17.74	20221214	42750	1.40	20230726	0.01	N	025000	5000	242 억		1309719	N	N	1	N	00	N
126	20230809	120327	57	100.00	KOSPI		화학	N	N	N	N		N	43300	-100	5	-0.23	43659950	1006	32.37	43550	43900	43250	56400	30400	43400	43399.55	27.06	0	-315	43833	43616	43433	43216	43033	43525	43125	242	13000	5000	32110	50	1	4840000	2096	7.33	0.36	12	0.02	5910.00	121688.00	52700	20221214	-17.84	42750	20230726	1.29	50800	-14.76	20230116	42750	1.29	20230726	52700	-17.84	20221214	42750	1.29	20230726	0.01	N	025000	5000	242 억		1309719	N	N	1	N	00	N
127	20230809	110325	57	100.00	KOSPI		화학	N	N	N	N		N	43400	0	3	0.00	30222600	696	22.39	43550	43900	43250	56400	30400	43400	43423.28	27.06	0	-250	43833	43616	43433	43216	43033	43525	43125	242	13000	5000	32110	50	1	4840000	2101	7.34	0.36	12	0.01	5910.00	121688.00	52700	20221214	-17.65	42750	20230726	1.52	50800	-14.57	20230116	42750	1.52	20230726	52700	-17.65	20221214	42750	1.52	20230726	0.01	N	025000	5000	242 억		1309719	N	N	1	N	00	N
128	20230809	100322	57	100.00	KOSPI		화학	N	N	N	N		N	43400	0	3	0.00	19118550	440	14.16	43550	43900	43250	56400	30400	43400	43451.25	27.06	0	-187	43833	43616	43433	43216	43033	43525	43125	242	13000	5000	32110	50	1	4840000	2101	7.34	0.36	12	0.01	5910.00	121688.00	52700	20221214	-17.65	42750	20230726	1.52	50800	-14.57	20230116	42750	1.52	20230726	52700	-17.65	20221214	42750	1.52	20230726	0.01	N	025000	5000	242 억		1309719	N	N	1	N	00	N
129	20230809	090322	57	100.00	KOSPI		화학	N	N	N	N		N	43350	-50	5	-0.12	2391500	55	1.77	43550	43550	43350	56400	30400	43400	43481.82	27.06	0	-45	43833	43616	43433	43216	43033	43525	43125	242	13000	5000	32110	50	1	4840000	2098	7.34	0.36	12	0.00	5910.00	121688.00	52700	20221214	-17.74	42750	20230726	1.40	50800	-14.67	20230116	42750	1.40	20230726	52700	-17.74	20221214	42750	1.40	20230726	0.01	N	025000	5000	242 억		1309719	N	N	1	N	00	N
130	20230808	160328	57	100.00	KOSPI		화학	N	N	N	N		N	43400	-100	5	-0.23	135116450	3108	238.34	43500	43650	43250	56500	30450	43500	43473.79	27.09	0	-1178	43833	43666	43533	43366	43233	43600	43300	242	13025	5000	32190	50	1	4840000	2101	7.34	0.36	12	0.06	5910.00	121688.00	52700	20221214	-17.65	42750	20230726	1.52	50800	-14.57	20230116	42750	1.52	20230726	52700	-17.65	20221214	42750	1.52	20230726	0.01	N	025000	5000	242 억		1311270	N	N	1	N	00	N
131	20230808	150325	57	100.00	KOSPI		화학	N	N	N	N		N	43250	-250	5	-0.57	121041050	2783	213.42	43500	43650	43250	56500	30450	43500	43493.01	27.09	0	-927	43833	43666	43533	43366	43233	43600	43300	242	13025	5000	32190	50	1	4840000	2093	7.32	0.36	12	0.06	5910.00	121688.00	52700	20221214	-17.93	42750	20230726	1.17	50800	-14.86	20230116	42750	1.17	20230726	52700	-17.93	20221214	42750	1.17	20230726	0.01	N	025000	5000	242 억		1311270	N	N	0	N	00	N
132	20230808	140322	57	100.00	KOSPI		화학	N	N	N	N		N	43450	-50	5	-0.11	74130200	1702	130.52	43500	43650	43450	56500	30450	43500	43554.76	27.09	0	-227	43833	43666	43533	43366	43233	43600	43300	242	13025	5000	32190	50	1	4840000	2103	7.35	0.36	12	0.04	5910.00	121688.00	52700	20221214	-17.55	42750	20230726	1.64	50800	-14.47	20230116	42750	1.64	20230726	52700	-17.55	20221214	42750	1.64	20230726	0.01	N	025000	5000	242 억		1311270	N	N	0	N	00	N
133	20230808	130319	57	100.00	KOSPI		화학	N	N	N	N		N	43600	100	2	0.23	50646650	1162	89.11	43500	43650	43500	56500	30450	43500	43585.76	27.09	0	-164	43833	43666	43533	43366	43233	43600	43300	242	13025	5000	32190	50	1	4840000	2110	7.38	0.36	12	0.02	5910.00	121688.00	52700	20221214	-17.27	42750	20230726	1.99	50800	-14.17	20230116	42750	1.99	20230726	52700	-17.27	20221214	42750	1.99	20230726	0.01	N	025000	5000	242 억		1311270	N	N	0	N	00	N
134	20230808	120322	57	100.00	KOSPI		화학	N	N	N	N		N	43550	50	2	0.11	44455550	1020	78.22	43500	43650	43500	56500	30450	43500	43583.87	27.09	0	-130	43833	43666	43533	43366	43233	43600	43300	242	13025	5000	32190	50	1	4840000	2108	7.37	0.36	12	0.02	5910.00	121688.00	52700	20221214	-17.36	42750	20230726	1.87	50800	-14.27	20230116	42750	1.87	20230726	52700	-17.36	20221214	42750	1.87	20230726	0.01	N	025000	5000	242 억		1311270	N	N	0	N	00	N
135	20230808	110320	57	100.00	KOSPI		화학	N	N	N	N		N	43600	100	2	0.23	30956200	710	54.45	43500	43650	43500	56500	30450	43500	43600.28	27.09	0	-116	43833	43666	43533	43366	43233	43600	43300	242	13025	5000	32190	50	1	4840000	2110	7.38	0.36	12	0.01	5910.00	121688.00	52700	20221214	-17.27	42750	20230726	1.99	50800	-14.17	20230116	42750	1.99	20230726	52700	-17.27	20221214	42750	1.99	20230726	0.01	N	025000	5000	242 억		1311270	N	N	0	N	00	N
136	20230808	100324	57	100.00	KOSPI		화학	N	N	N	N		N	43600	100	2	0.23	16775800	385	29.52	43500	43650	43500	56500	30450	43500	43573.51	27.09	0	-25	43833	43666	43533	43366	43233	43600	43300	242	13025	5000	32190	50	1	4840000	2110	7.38	0.36	12	0.01	5910.00	121688.00	52700	20221214	-17.27	42750	20230726	1.99	50800	-14.17	20230116	42750	1.99	20230726	52700	-17.27	20221214	42750	1.99	20230726	0.01	N	025000	5000	242 억		1311270	N	N	0	N	00	N
137	20230808	090322	57	100.00	KOSPI		화학	N	N	N	N		N	43600	100	2	0.23	1175500	27	2.07	43500	43600	43500	56500	30450	43500	43537.04	27.09	0	-1	43833	43666	43533	43366	43233	43600	43300	242	13025	5000	32190	50	1	4840000	2110	7.38	0.36	12	0.00	5910.00	121688.00	52700	20221214	-17.27	42750	20230726	1.99	50800	-14.17	20230116	42750	1.99	20230726	52700	-17.27	20221214	42750	1.99	20230726	0.01	N	025000	5000	242 억		1311270	N	N	0	N	00	N
138	20230807	160322	57	100.00	KOSPI		화학	N	N	N	N		N	43500	-50	5	-0.11	56788850	1304	55.32	43600	43700	43400	56600	30500	43550	43549.73	27.11	0	-428	43916	43732	43516	43332	43116	43825	43425	242	13050	5000	32220	50	1	4840000	2105	7.36	0.36	12	0.03	5910.00	121688.00	52700	20221214	-17.46	42750	20230726	1.75	50800	-14.37	20230116	42750	1.75	20230726	52700	-17.46	20221214	42750	1.75	20230726	0.01	N	025000	5000	242 억		1311936	N	N	0	N	00	N
139	20230807	150320	57	100.00	KOSPI		화학	N	N	N	N		N	43600	50	2	0.11	49000750	1125	47.73	43600	43700	43400	56600	30500	43550	43556.22	27.11	0	-392	43916	43732	43516	43332	43116	43825	43425	242	13050	5000	32220	50	1	4840000	2110	7.38	0.36	12	0.02	5910.00	121688.00	52700	20221214	-17.27	42750	20230726	1.99	50800	-14.17	20230116	42750	1.99	20230726	52700	-17.27	20221214	42750	1.99	20230726	0.01	N	025000	5000	242 억		1311936	N	N	0	N	00	N
140	20230807	140322	57	100.00	KOSPI		화학	N	N	N	N		N	43650	100	2	0.23	26623300	611	25.92	43600	43700	43400	56600	30500	43550	43573.32	27.11	0	-162	43916	43732	43516	43332	43116	43825	43425	242	13050	5000	32220	50	1	4840000	2113	7.39	0.36	12	0.01	5910.00	121688.00	52700	20221214	-17.17	42750	20230726	2.11	50800	-14.07	20230116	42750	2.11	20230726	52700	-17.17	20221214	42750	2.11	20230726	0.01	N	025000	5000	242 억		1311936	N	N	0	N	00	N
141	20230807	130320	57	100.00	KOSPI		화학	N	N	N	N		N	43650	100	2	0.23	22740700	522	22.15	43600	43650	43400	56600	30500	43550	43564.56	27.11	0	-134	43916	43732	43516	43332	43116	43825	43425	242	13050	5000	32220	50	1	4840000	2113	7.39	0.36	12	0.01	5910.00	121688.00	52700	20221214	-17.17	42750	20230726	2.11	50800	-14.07	20230116	42750	2.11	20230726	52700	-17.17	20221214	42750	2.11	20230726	0.01	N	025000	5000	242 억		1311936	N	N	0	N	00	N
142	20230807	120320	57	100.00	KOSPI		화학	N	N	N	N		N	43550	0	3	0.00	17508350	402	17.06	43600	43650	43400	56600	30500	43550	43553.11	27.11	0	-126	43916	43732	43516	43332	43116	43825	43425	242	13050	5000	32220	50	1	4840000	2108	7.37	0.36	12	0.01	5910.00	121688.00	52700	20221214	-17.36	42750	20230726	1.87	50800	-14.27	20230116	42750	1.87	20230726	52700	-17.36	20221214	42750	1.87	20230726	0.01	N	025000	5000	242 억		1311936	N	N	0	N	00	N
143	20230807	110317	57	100.00	KOSPI		화학	N	N	N	N		N	43650	100	2	0.23	14240550	327	13.87	43600	43650	43400	56600	30500	43550	43549.08	27.11	0	-101	43916	43732	43516	43332	43116	43825	43425	242	13050	5000	32220	50	1	4840000	2113	7.39	0.36	12	0.01	5910.00	121688.00	52700	20221214	-17.17	42750	20230726	2.11	50800	-14.07	20230116	42750	2.11	20230726	52700	-17.17	20221214	42750	2.11	20230726	0.01	N	025000	5000	242 억		1311936	N	N	0	N	00	N
144	20230807	100321	57	100.00	KOSPI		화학	N	N	N	N		N	43600	50	2	0.11	9879600	227	9.63	43600	43600	43400	56600	30500	43550	43522.47	27.11	0	-49	43916	43732	43516	43332	43116	43825	43425	242	13050	5000	32220	50	1	4840000	2110	7.38	0.36	12	0.00	5910.00	121688.00	52700	20221214	-17.27	42750	20230726	1.99	50800	-14.17	20230116	42750	1.99	20230726	52700	-17.27	20221214	42750	1.99	20230726	0.01	N	025000	5000	242 억		1311936	N	N	0	N	00	N
145	20230807	090321	57	100.00	KOSPI		화학	N	N	N	N		N	43600	50	2	0.11	2180000	50	2.12	43600	43600	43600	56600	30500	43550	43600.00	27.11	0	-34	43916	43732	43516	43332	43116	43825	43425	242	13050	5000	32220	50	1	4840000	2110	7.38	0.36	12	0.00	5910.00	121688.00	52700	20221214	-17.27	42750	20230726	1.99	50800	-14.17	20230116	42750	1.99	20230726	52700	-17.27	20221214	42750	1.99	20230726	0.01	N	025000	5000	242 억		1311936	N	N	0	N	00	N
146	20230804	160318	57	100.00	KOSPI		화학	N	N	N	N		N	43550	50	2	0.11	102629350	2357	26.91	43500	43700	43300	56500	30450	43500	43542.16	27.11	0	38	45233	44366	43783	42916	42333	44075	42625	242	13025	5000	32190	50	1	4840000	2108	7.37	0.36	12	0.05	5910.00	121688.00	52700	20221214	-17.36	42750	20230726	1.87	50800	-14.27	20230116	42750	1.87	20230726	52700	-17.36	20221214	42750	1.87	20230726	0.01	N	025000	5000	242 억		1312342	N	N	1	N	00	N
147	20230804	150320	57	100.00	KOSPI		화학	N	N	N	N		N	43600	100	2	0.23	88428050	2031	23.19	43500	43700	43300	56500	30450	43500	43539.17	27.11	0	42	45233	44366	43783	42916	42333	44075	42625	242	13025	5000	32190	50	1	4840000	2110	7.38	0.36	12	0.04	5910.00	121688.00	52700	20221214	-17.27	42750	20230726	1.99	50800	-14.17	20230116	42750	1.99	20230726	52700	-17.27	20221214	42750	1.99	20230726	0.01	N	025000	5000	242 억		1312342	N	N	1	N	00	N
148	20230804	140322	57	100.00	KOSPI		화학	N	N	N	N		N	43550	50	2	0.11	62627750	1439	16.43	43500	43600	43300	56500	30450	43500	43521.72	27.11	0	-22	45233	44366	43783	42916	42333	44075	42625	242	13025	5000	32190	50	1	4840000	2108	7.37	0.36	12	0.03	5910.00	121688.00	52700	20221214	-17.36	42750	20230726	1.87	50800	-14.27	20230116	42750	1.87	20230726	52700	-17.36	20221214	42750	1.87	20230726	0.01	N	025000	5000	242 억		1312342	N	N	1	N	00	N
149	20230804	130318	57	100.00	KOSPI		화학	N	N	N	N		N	43600	100	2	0.23	55877650	1284	14.66	43500	43600	43300	56500	30450	43500	43518.42	27.11	0	-42	45233	44366	43783	42916	42333	44075	42625	242	13025	5000	32190	50	1	4840000	2110	7.38	0.36	12	0.03	5910.00	121688.00	52700	20221214	-17.27	42750	20230726	1.99	50800	-14.17	20230116	42750	1.99	20230726	52700	-17.27	20221214	42750	1.99	20230726	0.01	N	025000	5000	242 억		1312342	N	N	1	N	00	N
150	20230804	120318	57	100.00	KOSPI		화학	N	N	N	N		N	43550	50	2	0.11	48739050	1120	12.79	43500	43600	43300	56500	30450	43500	43517.01	27.11	0	-39	45233	44366	43783	42916	42333	44075	42625	242	13025	5000	32190	50	1	4840000	2108	7.37	0.36	12	0.02	5910.00	121688.00	52700	20221214	-17.36	42750	20230726	1.87	50800	-14.27	20230116	42750	1.87	20230726	52700	-17.36	20221214	42750	1.87	20230726	0.01	N	025000	5000	242 억		1312342	N	N	1	N	00	N
151	20230804	110319	57	100.00	KOSPI		화학	N	N	N	N		N	43550	50	2	0.11	34425250	791	9.03	43500	43600	43300	56500	30450	43500	43521.18	27.11	0	-35	45233	44366	43783	42916	42333	44075	42625	242	13025	5000	32190	50	1	4840000	2108	7.37	0.36	12	0.02	5910.00	121688.00	52700	20221214	-17.36	42750	20230726	1.87	50800	-14.27	20230116	42750	1.87	20230726	52700	-17.36	20221214	42750	1.87	20230726	0.01	N	025000	5000	242 억		1312342	N	N	1	N	00	N
152	20230804	100316	57	100.00	KOSPI		화학	N	N	N	N		N	43550	50	2	0.11	22619050	520	5.94	43500	43600	43300	56500	30450	43500	43498.17	27.11	0	-34	45233	44366	43783	42916	42333	44075	42625	242	13025	5000	32190	50	1	4840000	2108	7.37	0.36	12	0.01	5910.00	121688.00	52700	20221214	-17.36	42750	20230726	1.87	50800	-14.27	20230116	42750	1.87	20230726	52700	-17.36	20221214	42750	1.87	20230726	0.01	N	025000	5000	242 억		1312342	N	N	1	N	00	N
153	20230804	090316	57	100.00	KOSPI		화학	N	N	N	N		N	43550	50	2	0.11	3177050	73	0.83	43500	43600	43500	56500	30450	43500	43521.23	27.11	0	-20	45233	44366	43783	42916	42333	44075	42625	242	13025	5000	32190	50	1	4840000	2108	7.37	0.36	12	0.00	5910.00	121688.00	52700	20221214	-17.36	42750	20230726	1.87	50800	-14.27	20230116	42750	1.87	20230726	52700	-17.36	20221214	42750	1.87	20230726	0.01	N	025000	5000	242 억		1312342	N	N	1	N	00	N
154	20230803	160316	57	100.00	KOSPI		화학	N	N	N	N		N	43500	-1000	5	-2.25	381801550	8756	555.23	44500	44650	43200	57800	31150	44500	43604.56	27.12	0	583	45300	44900	44550	44150	43800	44725	43975	242	13325	5000	32930	50	1	4840000	2105	7.36	0.36	12	0.18	5910.00	121688.00	52700	20221214	-17.46	42750	20230726	1.75	50800	-14.37	20230116	42750	1.75	20230726	52700	-17.46	20221214	42750	1.75	20230726	0.01	N	025000	5000	242 억		1312455	N	N	1	N	00	N
155	20230803	150317	57	100.00	KOSPI		화학	N	N	N	N		N	43400	-1100	5	-2.47	367271150	8422	534.05	44500	44650	43200	57800	31150	44500	43608.54	27.12	0	614	45300	44900	44550	44150	43800	44725	43975	242	13325	5000	32930	50	1	4840000	2101	7.34	0.36	12	0.17	5910.00	121688.00	52700	20221214	-17.65	42750	20230726	1.52	50800	-14.57	20230116	42750	1.52	20230726	52700	-17.65	20221214	42750	1.52	20230726	0.01	N	025000	5000	242 억		1312455	N	N	2	N	00	N
156	20230803	140315	57	100.00	KOSPI		화학	N	N	N	N		N	43500	-1000	5	-2.25	184478300	4209	266.90	44500	44650	43450	57800	31150	44500	43829.48	27.12	0	381	45300	44900	44550	44150	43800	44725	43975	242	13325	5000	32930	50	1	4840000	2105	7.36	0.36	12	0.09	5910.00	121688.00	52700	20221214	-17.46	42750	20230726	1.75	50800	-14.37	20230116	42750	1.75	20230726	52700	-17.46	20221214	42750	1.75	20230726	0.01	N	025000	5000	242 억		1312455	N	N	2	N	00	N
157	20230803	130319	57	100.00	KOSPI		화학	N	N	N	N		N	44500	0	3	0.00	19285650	433	27.46	44500	44650	44400	57800	31150	44500	44539.61	27.12	0	-123	45300	44900	44550	44150	43800	44725	43975	242	13325	5000	32930	50	1	4840000	2154	7.53	0.37	12	0.01	5910.00	121688.00	52700	20221214	-15.56	42750	20230726	4.09	50800	-12.40	20230116	42750	4.09	20230726	52700	-15.56	20221214	42750	4.09	20230726	0.01	N	025000	5000	242 억		1312455	N	N	2	N	00	N
158	20230803	120318	57	100.00	KOSPI		화학	N	N	N	N		N	44400	-100	5	-0.22	16927150	380	24.10	44500	44650	44400	57800	31150	44500	44545.13	27.12	0	-102	45300	44900	44550	44150	43800	44725	43975	242	13325	5000	32930	50	1	4840000	2149	7.51	0.36	12	0.01	5910.00	121688.00	52700	20221214	-15.75	42750	20230726	3.86	50800	-12.60	20230116	42750	3.86	20230726	52700	-15.75	20221214	42750	3.86	20230726	0.01	N	025000	5000	242 억		1312455	N	N	2	N	00	N
159	20230803	110314	57	100.00	KOSPI		화학	N	N	N	N		N	44550	50	2	0.11	10430700	234	14.84	44500	44650	44500	57800	31150	44500	44575.64	27.12	0	-18	45300	44900	44550	44150	43800	44725	43975	242	13325	5000	32930	50	1	4840000	2156	7.54	0.37	12	0.00	5910.00	121688.00	52700	20221214	-15.46	42750	20230726	4.21	50800	-12.30	20230116	42750	4.21	20230726	52700	-15.46	20221214	42750	4.21	20230726	0.01	N	025000	5000	242 억		1312455	N	N	2	N	00	N
160	20230803	100315	57	100.00	KOSPI		화학	N	N	N	N		N	44600	100	2	0.22	8959900	201	12.75	44500	44650	44500	57800	31150	44500	44576.62	27.12	0	-5	45300	44900	44550	44150	43800	44725	43975	242	13325	5000	32930	50	1	4840000	2159	7.55	0.37	12	0.00	5910.00	121688.00	52700	20221214	-15.37	42750	20230726	4.33	50800	-12.20	20230116	42750	4.33	20230726	52700	-15.37	20221214	42750	4.33	20230726	0.01	N	025000	5000	242 억		1312455	N	N	2	N	00	N
161	20230803	090315	57	100.00	KOSPI		화학	N	N	N	N		N	44550	50	2	0.11	578600	13	0.82	44500	44550	44500	57800	31150	44500	44507.69	27.12	0	-1	45300	44900	44550	44150	43800	44725	43975	242	13325	5000	32930	50	1	4840000	2156	7.54	0.37	12	0.00	5910.00	121688.00	52700	20221214	-15.46	42750	20230726	4.21	50800	-12.30	20230116	42750	4.21	20230726	52700	-15.46	20221214	42750	4.21	20230726	0.01	N	025000	5000	242 억		1312455	N	N	2	N	00	N
162	20230802	160316	57	100.00	KOSPI		화학	N	N	N	N		N	44500	-300	5	-0.67	70111900	1577	89.30	44950	44950	44200	58200	31400	44800	44459.04	27.13	0	-752	45233	45016	44583	44366	43933	45125	44475	242	13400	5000	33150	50	1	4840000	2154	7.53	0.37	12	0.03	5910.00	121688.00	52700	20221214	-15.56	42750	20230726	4.09	50800	-12.40	20230116	42750	4.09	20230726	52700	-15.56	20221214	42750	4.09	20230726	0.01	N	025000	5000	242 억		1313154	N	N	2	N	00	N
163	20230802	150318	57	100.00	KOSPI		화학	N	N	N	N		N	44500	-300	5	-0.67	66907900	1505	85.22	44950	44950	44200	58200	31400	44800	44457.08	27.13	0	-753	45233	45016	44583	44366	43933	45125	44475	242	13400	5000	33150	50	1	4840000	2154	7.53	0.37	12	0.03	5910.00	121688.00	52700	20221214	-15.56	42750	20230726	4.09	50800	-12.40	20230116	42750	4.09	20230726	52700	-15.56	20221214	42750	4.09	20230726	0.01	N	025000	5000	242 억		1313154	N	N	1	N	00	N
164	20230802	140317	57	100.00	KOSPI		화학	N	N	N	N		N	44200	-600	5	-1.34	57571500	1294	73.27	44950	44950	44200	58200	31400	44800	44491.11	27.13	0	-591	45233	45016	44583	44366	43933	45125	44475	242	13400	5000	33150	50	1	4840000	2139	7.48	0.36	12	0.03	5910.00	121688.00	52700	20221214	-16.13	42750	20230726	3.39	50800	-12.99	20230116	42750	3.39	20230726	52700	-16.13	20221214	42750	3.39	20230726	0.01	N	025000	5000	242 억		1313154	N	N	1	N	00	N
165	20230802	130316	57	100.00	KOSPI		화학	N	N	N	N		N	44350	-450	5	-1.00	39767550	892	50.51	44950	44950	44350	58200	31400	44800	44582.46	27.13	0	-302	45233	45016	44583	44366	43933	45125	44475	242	13400	5000	33150	50	1	4840000	2147	7.50	0.36	12	0.02	5910.00	121688.00	52700	20221214	-15.84	42750	20230726	3.74	50800	-12.70	20230116	42750	3.74	20230726	52700	-15.84	20221214	42750	3.74	20230726	0.01	N	025000	5000	242 억		1313154	N	N	1	N	00	N
166	20230802	120313	57	100.00	KOSPI		화학	N	N	N	N		N	44550	-250	5	-0.56	21407600	479	27.12	44950	44950	44550	58200	31400	44800	44692.28	27.13	0	-108	45233	45016	44583	44366	43933	45125	44475	242	13400	5000	33150	50	1	4840000	2156	7.54	0.37	12	0.01	5910.00	121688.00	52700	20221214	-15.46	42750	20230726	4.21	50800	-12.30	20230116	42750	4.21	20230726	52700	-15.46	20221214	42750	4.21	20230726	0.01	N	025000	5000	242 억		1313154	N	N	1	N	00	N
167	20230802	110311	57	100.00	KOSPI		화학	N	N	N	N		N	44550	-250	5	-0.56	14769650	330	18.69	44950	44950	44550	58200	31400	44800	44756.52	27.13	0	-1	45233	45016	44583	44366	43933	45125	44475	242	13400	5000	33150	50	1	4840000	2156	7.54	0.37	12	0.01	5910.00	121688.00	52700	20221214	-15.46	42750	20230726	4.21	50800	-12.30	20230116	42750	4.21	20230726	52700	-15.46	20221214	42750	4.21	20230726	0.01	N	025000	5000	242 억		1313154	N	N	1	N	00	N
168	20230802	100314	57	100.00	KOSPI		화학	N	N	N	N		N	44800	0	3	0.00	8789850	196	11.10	44950	44950	44600	58200	31400	44800	44846.17	27.13	0	0	45233	45016	44583	44366	43933	45125	44475	242	13400	5000	33150	50	1	4840000	2168	7.58	0.37	12	0.00	5910.00	121688.00	52700	20221214	-14.99	42750	20230726	4.80	50800	-11.81	20230116	42750	4.80	20230726	52700	-14.99	20221214	42750	4.80	20230726	0.01	N	025000	5000	242 억		1313154	N	N	1	N	00	N
169	20230802	090313	57	100.00	KOSPI		화학	N	N	N	N		N	44950	150	2	0.33	2292450	51	2.89	44950	44950	44950	58200	31400	44800	44950.00	27.13	0	0	45233	45016	44583	44366	43933	45125	44475	242	13400	5000	33150	50	1	4840000	2176	7.61	0.37	12	0.00	5910.00	121688.00	52700	20221214	-14.71	42750	20230726	5.15	50800	-11.52	20230116	42750	5.15	20230726	52700	-14.71	20221214	42750	5.15	20230726	0.01	N	025000	5000	242 억		1313154	N	N	1	N	00	N
170	20230801	160315	57	100.00	KOSPI		화학	N	N	N	N		N	44800	650	2	1.47	78626650	1766	70.08	44300	44800	44150	57300	30950	44150	44520.23	27.14	0	73	44616	44382	44016	43782	43416	44500	43900	242	13175	5000	32670	50	1	4840000	2168	7.58	0.37	12	0.04	5910.00	121688.00	52700	20221214	-14.99	42750	20230726	4.80	50800	-11.81	20230116	42750	4.80	20230726	52700	-14.99	20221214	42750	4.80	20230726	0.01	N	025000	5000	242 억		1313514	N	N	1	N	00	N
171	20230801	150311	57	100.00	KOSPI		화학	N	N	N	N		N	44700	550	2	1.25	75985050	1707	67.74	44300	44800	44150	57300	30950	44150	44513.80	27.14	0	44	44616	44382	44016	43782	43416	44500	43900	242	13175	5000	32670	50	1	4840000	2163	7.56	0.37	12	0.04	5910.00	121688.00	52700	20221214	-15.18	42750	20230726	4.56	50800	-12.01	20230116	42750	4.56	20230726	52700	-15.18	20221214	42750	4.56	20230726	0.01	N	025000	5000	242 억		1313514	N	N	1	N	00	N
172	20230801	140318	57	100.00	KOSPI		화학	N	N	N	N		N	44800	650	2	1.47	72180650	1622	64.37	44300	44800	44150	57300	30950	44150	44501.02	27.14	0	42	44616	44382	44016	43782	43416	44500	43900	242	13175	5000	32670	50	1	4840000	2168	7.58	0.37	12	0.03	5910.00	121688.00	52700	20221214	-14.99	42750	20230726	4.80	50800	-11.81	20230116	42750	4.80	20230726	52700	-14.99	20221214	42750	4.80	20230726	0.01	N	025000	5000	242 억		1313514	N	N	1	N	00	N
173	20230801	130312	57	100.00	KOSPI		화학	N	N	N	N		N	44700	550	2	1.25	63950350	1438	57.06	44300	44750	44150	57300	30950	44150	44471.73	27.14	0	41	44616	44382	44016	43782	43416	44500	43900	242	13175	5000	32670	50	1	4840000	2163	7.56	0.37	12	0.03	5910.00	121688.00	52700	20221214	-15.18	42750	20230726	4.56	50800	-12.01	20230116	42750	4.56	20230726	52700	-15.18	20221214	42750	4.56	20230726	0.01	N	025000	5000	242 억		1313514	N	N	1	N	00	N
174	20230801	120313	57	100.00	KOSPI		화학	N	N	N	N		N	44700	550	2	1.25	51979350	1170	46.43	44300	44750	44150	57300	30950	44150	44426.79	27.14	0	-3	44616	44382	44016	43782	43416	44500	43900	242	13175	5000	32670	50	1	4840000	2163	7.56	0.37	12	0.02	5910.00	121688.00	52700	20221214	-15.18	42750	20230726	4.56	50800	-12.01	20230116	42750	4.56	20230726	52700	-15.18	20221214	42750	4.56	20230726	0.01	N	025000	5000	242 억		1313514	N	N	1	N	00	N
175	20230801	110311	57	100.00	KOSPI		화학	N	N	N	N		N	44600	450	2	1.02	48630850	1095	43.45	44300	44750	44150	57300	30950	44150	44411.74	27.14	0	-14	44616	44382	44016	43782	43416	44500	43900	242	13175	5000	32670	50	1	4840000	2159	7.55	0.37	12	0.02	5910.00	121688.00	52700	20221214	-15.37	42750	20230726	4.33	50800	-12.20	20230116	42750	4.33	20230726	52700	-15.37	20221214	42750	4.33	20230726	0.01	N	025000	5000	242 억		1313514	N	N	1	N	00	N
176	20230801	100312	57	100.00	KOSPI		화학	N	N	N	N		N	44350	200	2	0.45	25380850	573	22.74	44300	44350	44150	57300	30950	44150	44294.68	27.14	0	-3	44616	44382	44016	43782	43416	44500	43900	242	13175	5000	32670	50	1	4840000	2147	7.50	0.36	12	0.01	5910.00	121688.00	52700	20221214	-15.84	42750	20230726	3.74	50800	-12.70	20230116	42750	3.74	20230726	52700	-15.84	20221214	42750	3.74	20230726	0.01	N	025000	5000	242 억		1313514	N	N	1	N	00	N
177	20230801	090310	57	100.00	KOSPI		화학	N	N	N	N		N	44300	150	2	0.34	2702300	61	2.42	44300	44300	44300	57300	30950	44150	44300.00	27.14	0	-5	44616	44382	44016	43782	43416	44500	43900	242	13175	5000	32670	50	1	4840000	2144	7.50	0.36	12	0.00	5910.00	121688.00	52700	20221214	-15.94	42750	20230726	3.63	50800	-12.80	20230116	42750	3.63	20230726	52700	-15.94	20221214	42750	3.63	20230726	0.01	N	025000	5000	242 억		1313514	N	N	1	N	00	N