KissMeData/001550/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	160123	57	100.00	KOSPI		화학	N	N	N	N		N	13300	-130	5	-0.97	96462490	7238	114.85	13430	13470	13240	17450	9410	13430	13327.23	0.53	0	-1154	13563	13496	13433	13366	13303	13530	13400	260	4020	5000	9400	10	1	5192239	691	7.99	1.12	12	0.14	1664.00	11841.00	21200	20220905	-37.26	12920	20230817	2.94	18480	-28.03	20230127	12920	2.94	20230817	21200	-37.26	20220905	12920	2.94	20230817	2.62	N	001550	5000	259 억		27487	N	N	0	N	00	N
3	20230831	150132	57	100.00	KOSPI		화학	N	N	N	N		N	13320	-110	5	-0.82	88707710	6656	105.62	13430	13470	13240	17450	9410	13430	13327.48	0.53	0	-1150	13563	13496	13433	13366	13303	13530	13400	260	4020	5000	9400	10	1	5192239	692	8.00	1.12	12	0.13	1664.00	11841.00	21200	20220905	-37.17	12920	20230817	3.10	18480	-27.92	20230127	12920	3.10	20230817	21200	-37.17	20220905	12920	3.10	20230817	2.62	N	001550	5000	259 억		27487	N	N	0	N	00	N
4	20230831	140136	57	100.00	KOSPI		화학	N	N	N	N		N	13290	-140	5	-1.04	70893890	5315	84.34	13430	13470	13240	17450	9410	13430	13338.46	0.53	0	-983	13563	13496	13433	13366	13303	13530	13400	260	4020	5000	9400	10	1	5192239	690	7.99	1.12	12	0.10	1664.00	11841.00	21200	20220905	-37.31	12920	20230817	2.86	18480	-28.08	20230127	12920	2.86	20230817	21200	-37.31	20220905	12920	2.86	20230817	2.62	N	001550	5000	259 억		27487	N	N	0	N	00	N
5	20230831	130133	57	100.00	KOSPI		화학	N	N	N	N		N	13330	-100	5	-0.74	68323920	5122	81.28	13430	13470	13240	17450	9410	13430	13339.30	0.53	0	-884	13563	13496	13433	13366	13303	13530	13400	260	4020	5000	9400	10	1	5192239	692	8.01	1.13	12	0.10	1664.00	11841.00	21200	20220905	-37.12	12920	20230817	3.17	18480	-27.87	20230127	12920	3.17	20230817	21200	-37.12	20220905	12920	3.17	20230817	2.62	N	001550	5000	259 억		27487	N	N	0	N	00	N
6	20230831	120134	57	100.00	KOSPI		화학	N	N	N	N		N	13340	-90	5	-0.67	51188590	3834	60.84	13430	13470	13330	17450	9410	13430	13351.22	0.53	0	-543	13563	13496	13433	13366	13303	13530	13400	260	4020	5000	9400	10	1	5192239	693	8.02	1.13	12	0.07	1664.00	11841.00	21200	20220905	-37.08	12920	20230817	3.25	18480	-27.81	20230127	12920	3.25	20230817	21200	-37.08	20220905	12920	3.25	20230817	2.62	N	001550	5000	259 억		27487	N	N	0	N	00	N
7	20230831	110147	57	100.00	KOSPI		화학	N	N	N	N		N	13350	-80	5	-0.60	32686080	2448	38.84	13430	13470	13330	17450	9410	13430	13352.16	0.53	0	-440	13563	13496	13433	13366	13303	13530	13400	260	4020	5000	9400	10	1	5192239	693	8.02	1.13	12	0.05	1664.00	11841.00	21200	20220905	-37.03	12920	20230817	3.33	18480	-27.76	20230127	12920	3.33	20230817	21200	-37.03	20220905	12920	3.33	20230817	2.62	N	001550	5000	259 억		27487	N	N	0	N	00	N
8	20230831	100141	57	100.00	KOSPI		화학	N	N	N	N		N	13360	-70	5	-0.52	11103990	831	13.19	13430	13470	13340	17450	9410	13430	13362.20	0.53	0	11	13563	13496	13433	13366	13303	13530	13400	260	4020	5000	9400	10	1	5192239	694	8.03	1.13	12	0.02	1664.00	11841.00	21200	20220905	-36.98	12920	20230817	3.41	18480	-27.71	20230127	12920	3.41	20230817	21200	-36.98	20220905	12920	3.41	20230817	2.62	N	001550	5000	259 억		27487	N	N	0	N	00	N
9	20230831	090127	57	100.00	KOSPI		화학	N	N	N	N		N	13430	0	3	0.00	40290	3	0.05	13430	13430	13430	17450	9410	13430	13430.00	0.53	0	0	13563	13496	13433	13366	13303	13530	13400	260	4020	5000	9400	10	1	5192239	697	8.07	1.13	12	0.00	1664.00	11841.00	21200	20220905	-36.65	12920	20230817	3.95	18480	-27.33	20230127	12920	3.95	20230817	21200	-36.65	20220905	12920	3.95	20230817	2.62	N	001550	5000	259 억		27487	N	N	0	N	00	N
10	20230830	160124	57	100.00	KOSPI		화학	N	N	N	N		N	13430	10	2	0.07	84522080	6295	66.57	13370	13500	13370	17440	9400	13420	13426.86	0.54	0	-402	13593	13506	13363	13276	13133	13550	13320	260	4020	5000	9390	10	1	5192239	697	8.07	1.13	12	0.12	1664.00	11841.00	21300	20220829	-36.95	12920	20230817	3.95	18480	-27.33	20230127	12920	3.95	20230817	21200	-36.65	20220905	12920	3.95	20230817	2.64	N	001550	5000	259 억		27860	N	N	0	N	00	N
11	20230830	150130	57	100.00	KOSPI		화학	N	N	N	N		N	13430	10	2	0.07	79516110	5922	62.63	13370	13500	13370	17440	9400	13420	13427.24	0.54	0	-402	13593	13506	13363	13276	13133	13550	13320	260	4020	5000	9390	10	1	5192239	697	8.07	1.13	12	0.11	1664.00	11841.00	21300	20220829	-36.95	12920	20230817	3.95	18480	-27.33	20230127	12920	3.95	20230817	21200	-36.65	20220905	12920	3.95	20230817	2.64	N	001550	5000	259 억		27860	N	N	0	N	00	N
12	20230830	140134	57	100.00	KOSPI		화학	N	N	N	N		N	13400	-20	5	-0.15	66107300	4923	52.06	13370	13500	13370	17440	9400	13420	13428.26	0.54	0	-402	13593	13506	13363	13276	13133	13550	13320	260	4020	5000	9390	10	1	5192239	696	8.05	1.13	12	0.09	1664.00	11841.00	21300	20220829	-37.09	12920	20230817	3.72	18480	-27.49	20230127	12920	3.72	20230817	21200	-36.79	20220905	12920	3.72	20230817	2.64	N	001550	5000	259 억		27860	N	N	0	N	00	N
13	20230830	130131	57	100.00	KOSPI		화학	N	N	N	N		N	13420	0	3	0.00	47806350	3557	37.62	13370	13500	13370	17440	9400	13420	13440.08	0.54	0	-163	13593	13506	13363	13276	13133	13550	13320	260	4020	5000	9390	10	1	5192239	697	8.06	1.13	12	0.07	1664.00	11841.00	21300	20220829	-37.00	12920	20230817	3.87	18480	-27.38	20230127	12920	3.87	20230817	21200	-36.70	20220905	12920	3.87	20230817	2.64	N	001550	5000	259 억		27860	N	N	0	N	00	N
14	20230830	120135	57	100.00	KOSPI		화학	N	N	N	N		N	13400	-20	5	-0.15	45024730	3350	35.43	13370	13500	13370	17440	9400	13420	13440.22	0.54	0	-163	13593	13506	13363	13276	13133	13550	13320	260	4020	5000	9390	10	1	5192239	696	8.05	1.13	12	0.06	1664.00	11841.00	21300	20220829	-37.09	12920	20230817	3.72	18480	-27.49	20230127	12920	3.72	20230817	21200	-36.79	20220905	12920	3.72	20230817	2.64	N	001550	5000	259 억		27860	N	N	0	N	00	N
15	20230830	110142	57	100.00	KOSPI		화학	N	N	N	N		N	13400	-20	5	-0.15	39785630	2959	31.29	13370	13500	13370	17440	9400	13420	13445.63	0.54	0	-164	13593	13506	13363	13276	13133	13550	13320	260	4020	5000	9390	10	1	5192239	696	8.05	1.13	12	0.06	1664.00	11841.00	21300	20220829	-37.09	12920	20230817	3.72	18480	-27.49	20230127	12920	3.72	20230817	21200	-36.79	20220905	12920	3.72	20230817	2.64	N	001550	5000	259 억		27860	N	N	0	N	00	N
16	20230830	100139	57	100.00	KOSPI		화학	N	N	N	N		N	13430	10	2	0.07	24442050	1815	19.19	13370	13500	13370	17440	9400	13420	13466.69	0.54	0	-161	13593	13506	13363	13276	13133	13550	13320	260	4020	5000	9390	10	1	5192239	697	8.07	1.13	12	0.03	1664.00	11841.00	21300	20220829	-36.95	12920	20230817	3.95	18480	-27.33	20230127	12920	3.95	20230817	21200	-36.65	20220905	12920	3.95	20230817	2.64	N	001550	5000	259 억		27860	N	N	0	N	00	N
17	20230830	090127	57	100.00	KOSPI		화학	N	N	N	N		N	13370	-50	5	-0.37	427840	32	0.34	13370	13370	13370	17440	9400	13420	13370.00	0.54	0	-32	13593	13506	13363	13276	13133	13550	13320	260	4020	5000	9390	10	1	5192239	694	8.03	1.13	12	0.00	1664.00	11841.00	21300	20220829	-37.23	12920	20230817	3.48	18480	-27.65	20230127	12920	3.48	20230817	21200	-36.93	20220905	12920	3.48	20230817	2.64	N	001550	5000	259 억		27860	N	N	0	N	00	N
18	20230829	160123	57	100.00	KOSPI		화학	N	N	N	N		N	13420	70	2	0.52	123659810	9252	136.62	13220	13450	13220	17350	9350	13350	13365.74	0.53	0	-287	13523	13436	13273	13186	13023	13480	13230	260	4000	5000	9340	10	1	5192239	697	8.06	1.13	12	0.18	1664.00	11841.00	22750	20220826	-41.01	12920	20230817	3.87	18480	-27.38	20230127	12920	3.87	20230817	21300	-37.00	20220829	12920	3.87	20230817	2.63	N	001550	5000	259 억		27508	N	N	0	N	00	N
19	20230829	150132	57	100.00	KOSPI		화학	N	N	N	N		N	13390	40	2	0.30	114494420	8569	126.54	13220	13450	13220	17350	9350	13350	13361.47	0.53	0	-317	13523	13436	13273	13186	13023	13480	13230	260	4000	5000	9340	10	1	5192239	695	8.05	1.13	12	0.17	1664.00	11841.00	22750	20220826	-41.14	12920	20230817	3.64	18480	-27.54	20230127	12920	3.64	20230817	21300	-37.14	20220829	12920	3.64	20230817	2.63	N	001550	5000	259 억		27508	N	N	0	N	00	N
20	20230829	140133	57	100.00	KOSPI		화학	N	N	N	N		N	13410	60	2	0.45	95609730	7161	105.74	13220	13450	13220	17350	9350	13350	13351.45	0.53	0	-221	13523	13436	13273	13186	13023	13480	13230	260	4000	5000	9340	10	1	5192239	696	8.06	1.13	12	0.14	1664.00	11841.00	22750	20220826	-41.05	12920	20230817	3.79	18480	-27.44	20230127	12920	3.79	20230817	21300	-37.04	20220829	12920	3.79	20230817	2.63	N	001550	5000	259 억		27508	N	N	0	N	00	N
21	20230829	130131	57	100.00	KOSPI		화학	N	N	N	N		N	13360	10	2	0.07	93163310	6978	103.04	13220	13450	13220	17350	9350	13350	13351.00	0.53	0	-211	13523	13436	13273	13186	13023	13480	13230	260	4000	5000	9340	10	1	5192239	694	8.03	1.13	12	0.13	1664.00	11841.00	22750	20220826	-41.27	12920	20230817	3.41	18480	-27.71	20230127	12920	3.41	20230817	21300	-37.28	20220829	12920	3.41	20230817	2.63	N	001550	5000	259 억		27508	N	N	0	N	00	N
22	20230829	120133	57	100.00	KOSPI		화학	N	N	N	N		N	13380	30	2	0.22	69313660	5196	76.73	13220	13450	13220	17350	9350	13350	13339.81	0.53	0	-123	13523	13436	13273	13186	13023	13480	13230	260	4000	5000	9340	10	1	5192239	695	8.04	1.13	12	0.10	1664.00	11841.00	22750	20220826	-41.19	12920	20230817	3.56	18480	-27.60	20230127	12920	3.56	20230817	21300	-37.18	20220829	12920	3.56	20230817	2.63	N	001550	5000	259 억		27508	N	N	0	N	00	N
23	20230829	110150	57	100.00	KOSPI		화학	N	N	N	N		N	13320	-30	5	-0.22	50931230	3822	56.44	13220	13450	13220	17350	9350	13350	13325.81	0.53	0	558	13523	13436	13273	13186	13023	13480	13230	260	4000	5000	9340	10	1	5192239	692	8.00	1.12	12	0.07	1664.00	11841.00	22750	20220826	-41.45	12920	20230817	3.10	18480	-27.92	20230127	12920	3.10	20230817	21300	-37.46	20220829	12920	3.10	20230817	2.63	N	001550	5000	259 억		27508	N	N	0	N	00	N
24	20230829	100142	57	100.00	KOSPI		화학	N	N	N	N		N	13370	20	2	0.15	35363620	2655	39.21	13220	13450	13220	17350	9350	13350	13319.63	0.53	0	486	13523	13436	13273	13186	13023	13480	13230	260	4000	5000	9340	10	1	5192239	694	8.03	1.13	12	0.05	1664.00	11841.00	22750	20220826	-41.23	12920	20230817	3.48	18480	-27.65	20230127	12920	3.48	20230817	21300	-37.23	20220829	12920	3.48	20230817	2.63	N	001550	5000	259 억		27508	N	N	0	N	00	N
25	20230829	090121	57	100.00	KOSPI		화학	N	N	N	N		N	13220	-130	5	-0.97	6953720	526	7.77	13220	13220	13220	17350	9350	13350	13220.00	0.53	0	-68	13523	13436	13273	13186	13023	13480	13230	260	4000	5000	9340	10	1	5192239	686	7.94	1.12	12	0.01	1664.00	11841.00	22750	20220826	-41.89	12920	20230817	2.32	18480	-28.46	20230127	12920	2.32	20230817	21300	-37.93	20220829	12920	2.32	20230817	2.63	N	001550	5000	259 억		27508	N	N	0	N	00	N
26	20230828	160121	57	100.00	KOSPI		화학	N	N	N	N		N	13350	150	2	1.14	89892500	6772	95.46	13200	13360	13110	17160	9240	13200	13273.90	0.50	0	1392	13420	13310	13160	13050	12900	13365	13105	260	3960	5000	9240	10	1	5192239	693	8.02	1.13	12	0.13	1664.00	11841.00	22750	20220826	-41.32	12920	20230817	3.33	18480	-27.76	20230127	12920	3.33	20230817	21300	-37.32	20220829	12920	3.33	20230817	2.70	N	001550	5000	259 억		25954	N	N	0	N	00	N
27	20230828	150122	57	100.00	KOSPI		화학	N	N	N	N		N	13330	130	2	0.98	86667010	6530	92.05	13200	13360	13110	17160	9240	13200	13272.16	0.50	0	1331	13420	13310	13160	13050	12900	13365	13105	260	3960	5000	9240	10	1	5192239	692	8.01	1.13	12	0.13	1664.00	11841.00	22750	20220826	-41.41	12920	20230817	3.17	18480	-27.87	20230127	12920	3.17	20230817	21300	-37.42	20220829	12920	3.17	20230817	2.70	N	001550	5000	259 억		25954	N	N	0	N	00	N
28	20230828	140122	57	100.00	KOSPI		화학	N	N	N	N		N	13290	90	2	0.68	83069030	6260	88.24	13200	13360	13110	17160	9240	13200	13269.85	0.50	0	1303	13420	13310	13160	13050	12900	13365	13105	260	3960	5000	9240	10	1	5192239	690	7.99	1.12	12	0.12	1664.00	11841.00	22750	20220826	-41.58	12920	20230817	2.86	18480	-28.08	20230127	12920	2.86	20230817	21300	-37.61	20220829	12920	2.86	20230817	2.70	N	001550	5000	259 억		25954	N	N	0	N	00	N
29	20230828	130122	57	100.00	KOSPI		화학	N	N	N	N		N	13320	120	2	0.91	77808100	5865	82.68	13200	13360	13110	17160	9240	13200	13266.55	0.50	0	1303	13420	13310	13160	13050	12900	13365	13105	260	3960	5000	9240	10	1	5192239	692	8.00	1.12	12	0.11	1664.00	11841.00	22750	20220826	-41.45	12920	20230817	3.10	18480	-27.92	20230127	12920	3.10	20230817	21300	-37.46	20220829	12920	3.10	20230817	2.70	N	001550	5000	259 억		25954	N	N	0	N	00	N
30	20230828	120122	57	100.00	KOSPI		화학	N	N	N	N		N	13320	120	2	0.91	73169220	5516	77.76	13200	13360	13110	17160	9240	13200	13264.94	0.50	0	1314	13420	13310	13160	13050	12900	13365	13105	260	3960	5000	9240	10	1	5192239	692	8.00	1.12	12	0.11	1664.00	11841.00	22750	20220826	-41.45	12920	20230817	3.10	18480	-27.92	20230127	12920	3.10	20230817	21300	-37.46	20220829	12920	3.10	20230817	2.70	N	001550	5000	259 억		25954	N	N	0	N	00	N
31	20230828	110122	57	100.00	KOSPI		화학	N	N	N	N		N	13300	100	2	0.76	58945800	4447	62.69	13200	13360	13110	17160	9240	13200	13255.22	0.50	0	1313	13420	13310	13160	13050	12900	13365	13105	260	3960	5000	9240	10	1	5192239	691	7.99	1.12	12	0.09	1664.00	11841.00	22750	20220826	-41.54	12920	20230817	2.94	18480	-28.03	20230127	12920	2.94	20230817	21300	-37.56	20220829	12920	2.94	20230817	2.70	N	001550	5000	259 억		25954	N	N	0	N	00	N
32	20230828	100120	57	100.00	KOSPI		화학	N	N	N	N		N	13310	110	2	0.83	46155360	3488	49.17	13200	13360	13110	17160	9240	13200	13232.64	0.50	0	938	13420	13310	13160	13050	12900	13365	13105	260	3960	5000	9240	10	1	5192239	691	8.00	1.12	12	0.07	1664.00	11841.00	22750	20220826	-41.49	12920	20230817	3.02	18480	-27.98	20230127	12920	3.02	20230817	21300	-37.51	20220829	12920	3.02	20230817	2.70	N	001550	5000	259 억		25954	N	N	0	N	00	N
33	20230828	090122	57	100.00	KOSPI		화학	N	N	N	N		N	13170	-30	5	-0.23	1425450	108	1.52	13200	13200	13170	17160	9240	13200	13198.57	0.50	0	-15	13420	13310	13160	13050	12900	13365	13105	260	3960	5000	9240	10	1	5192239	684	7.91	1.11	12	0.00	1664.00	11841.00	22750	20220826	-42.11	12920	20230817	1.93	18480	-28.73	20230127	12920	1.93	20230817	21300	-38.17	20220829	12920	1.93	20230817	2.70	N	001550	5000	259 억		25954	N	N	0	N	00	N
34	20230825	160122	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13200	0	3	0.00	93229290	7094	68.13	13010	13270	13010	17160	9240	13200	13141.97	0.50	0	-357	13353	13276	13203	13126	13053	13240	13090	260	3960	5000	9240	10	1	5192239	685	7.93	1.11	12	0.14	1664.00	11841.00	22750	20220826	-41.98	12920	20230817	2.17	18480	-28.57	20230127	12920	2.17	20230817	22750	-41.98	20220826	12920	2.17	20230817	2.76	N	001550	5000	259 억		25978	N	N	1	N	00	N
35	20230825	150122	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13100	-100	5	-0.76	73089230	5566	53.45	13010	13270	13010	17160	9240	13200	13131.37	0.50	0	-7	13353	13276	13203	13126	13053	13240	13090	260	3960	5000	9240	10	1	5192239	680	7.87	1.11	12	0.11	1664.00	11841.00	22750	20220826	-42.42	12920	20230817	1.39	18480	-29.11	20230127	12920	1.39	20230817	22750	-42.42	20220826	12920	1.39	20230817	2.76	N	001550	5000	259 억		25978	N	N	1	N	00	N
36	20230825	140122	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13140	-60	5	-0.45	65422200	4981	47.83	13010	13270	13010	17160	9240	13200	13134.35	0.50	0	-7	13353	13276	13203	13126	13053	13240	13090	260	3960	5000	9240	10	1	5192239	682	7.90	1.11	12	0.10	1664.00	11841.00	22750	20220826	-42.24	12920	20230817	1.70	18480	-28.90	20230127	12920	1.70	20230817	22750	-42.24	20220826	12920	1.70	20230817	2.76	N	001550	5000	259 억		25978	N	N	1	N	00	N
37	20230825	130121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13200	0	3	0.00	59181000	4507	43.28	13010	13270	13010	17160	9240	13200	13130.91	0.50	0	85	13353	13276	13203	13126	13053	13240	13090	260	3960	5000	9240	10	1	5192239	685	7.93	1.11	12	0.09	1664.00	11841.00	22750	20220826	-41.98	12920	20230817	2.17	18480	-28.57	20230127	12920	2.17	20230817	22750	-41.98	20220826	12920	2.17	20230817	2.76	N	001550	5000	259 억		25978	N	N	1	N	00	N
38	20230825	120122	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13190	-10	5	-0.08	55606350	4236	40.68	13010	13270	13010	17160	9240	13200	13127.09	0.50	0	336	13353	13276	13203	13126	13053	13240	13090	260	3960	5000	9240	10	1	5192239	685	7.93	1.11	12	0.08	1664.00	11841.00	22750	20220826	-42.02	12920	20230817	2.09	18480	-28.63	20230127	12920	2.09	20230817	22750	-42.02	20220826	12920	2.09	20230817	2.76	N	001550	5000	259 억		25978	N	N	1	N	00	N
39	20230825	110121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13190	-10	5	-0.08	42304620	3231	31.03	13010	13250	13010	17160	9240	13200	13093.35	0.50	0	252	13353	13276	13203	13126	13053	13240	13090	260	3960	5000	9240	10	1	5192239	685	7.93	1.11	12	0.06	1664.00	11841.00	22750	20220826	-42.02	12920	20230817	2.09	18480	-28.63	20230127	12920	2.09	20230817	22750	-42.02	20220826	12920	2.09	20230817	2.76	N	001550	5000	259 억		25978	N	N	1	N	00	N
40	20230825	100122	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13150	-50	5	-0.38	38200420	2920	28.04	13010	13190	13010	17160	9240	13200	13082.34	0.50	0	252	13353	13276	13203	13126	13053	13240	13090	260	3960	5000	9240	10	1	5192239	683	7.90	1.11	12	0.06	1664.00	11841.00	22750	20220826	-42.20	12920	20230817	1.78	18480	-28.84	20230127	12920	1.78	20230817	22750	-42.20	20220826	12920	1.78	20230817	2.76	N	001550	5000	259 억		25978	N	N	1	N	00	N
41	20230825	090121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13050	-150	5	-1.14	9302950	715	6.87	13010	13190	13010	17160	9240	13200	13011.12	0.50	0	1	13353	13276	13203	13126	13053	13240	13090	260	3960	5000	9240	10	1	5192239	678	7.84	1.10	12	0.01	1664.00	11841.00	22750	20220826	-42.64	12920	20230817	1.01	18480	-29.38	20230127	12920	1.01	20230817	22750	-42.64	20220826	12920	1.01	20230817	2.76	N	001550	5000	259 억		25978	N	N	1	N	00	N
42	20230824	160120	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13200	-40	5	-0.30	127479720	9670	98.91	13280	13280	13130	17210	9270	13240	13182.84	0.51	0	-515	13460	13350	13230	13120	13000	13405	13175	260	3970	5000	9260	10	1	5192239	685	7.93	1.11	12	0.19	1664.00	11841.00	22750	20220826	-41.98	12920	20230817	2.17	18480	-28.57	20230127	12920	2.17	20230817	22750	-41.98	20220826	12920	2.17	20230817	2.72	N	001550	5000	259 억		26495	N	N	1	N	00	N
43	20230824	150121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13200	-40	5	-0.30	103330560	7836	80.15	13280	13280	13130	17210	9270	13240	13186.65	0.51	0	-515	13460	13350	13230	13120	13000	13405	13175	260	3970	5000	9260	10	1	5192239	685	7.93	1.11	12	0.15	1664.00	11841.00	22750	20220826	-41.98	12920	20230817	2.17	18480	-28.57	20230127	12920	2.17	20230817	22750	-41.98	20220826	12920	2.17	20230817	2.72	N	001550	5000	259 억		26495	N	N	1	N	00	N
44	20230824	140121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13150	-90	5	-0.68	94464540	7164	73.27	13280	13280	13130	17210	9270	13240	13186.01	0.51	0	-423	13460	13350	13230	13120	13000	13405	13175	260	3970	5000	9260	10	1	5192239	683	7.90	1.11	12	0.14	1664.00	11841.00	22750	20220826	-42.20	12920	20230817	1.78	18480	-28.84	20230127	12920	1.78	20230817	22750	-42.20	20220826	12920	1.78	20230817	2.72	N	001550	5000	259 억		26495	N	N	1	N	00	N
45	20230824	130121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13190	-50	5	-0.38	58276350	4417	45.18	13280	13280	13130	17210	9270	13240	13193.65	0.51	0	-321	13460	13350	13230	13120	13000	13405	13175	260	3970	5000	9260	10	1	5192239	685	7.93	1.11	12	0.09	1664.00	11841.00	22750	20220826	-42.02	12920	20230817	2.09	18480	-28.63	20230127	12920	2.09	20230817	22750	-42.02	20220826	12920	2.09	20230817	2.72	N	001550	5000	259 억		26495	N	N	1	N	00	N
46	20230824	120122	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13170	-70	5	-0.53	43334980	3284	33.59	13280	13280	13130	17210	9270	13240	13195.79	0.51	0	-415	13460	13350	13230	13120	13000	13405	13175	260	3970	5000	9260	10	1	5192239	684	7.91	1.11	12	0.06	1664.00	11841.00	22750	20220826	-42.11	12920	20230817	1.93	18480	-28.73	20230127	12920	1.93	20230817	22750	-42.11	20220826	12920	1.93	20230817	2.72	N	001550	5000	259 억		26495	N	N	1	N	00	N
47	20230824	110121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13150	-90	5	-0.68	34363840	2602	26.61	13280	13280	13130	17210	9270	13240	13206.70	0.51	0	-512	13460	13350	13230	13120	13000	13405	13175	260	3970	5000	9260	10	1	5192239	683	7.90	1.11	12	0.05	1664.00	11841.00	22750	20220826	-42.20	12920	20230817	1.78	18480	-28.84	20230127	12920	1.78	20230817	22750	-42.20	20220826	12920	1.78	20230817	2.72	N	001550	5000	259 억		26495	N	N	1	N	00	N
48	20230824	100121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13220	-20	5	-0.15	19551700	1477	15.11	13280	13280	13210	17210	9270	13240	13237.44	0.51	0	-442	13460	13350	13230	13120	13000	13405	13175	260	3970	5000	9260	10	1	5192239	686	7.94	1.12	12	0.03	1664.00	11841.00	22750	20220826	-41.89	12920	20230817	2.32	18480	-28.46	20230127	12920	2.32	20230817	22750	-41.89	20220826	12920	2.32	20230817	2.72	N	001550	5000	259 억		26495	N	N	1	N	00	N
49	20230824	090121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13280	40	2	0.30	265600	20	0.20	13280	13280	13280	17210	9270	13240	13280.00	0.51	0	-3	13460	13350	13230	13120	13000	13405	13175	260	3970	5000	9260	10	1	5192239	690	7.98	1.12	12	0.00	1664.00	11841.00	22750	20220826	-41.63	12920	20230817	2.79	18480	-28.14	20230127	12920	2.79	20230817	22750	-41.63	20220826	12920	2.79	20230817	2.72	N	001550	5000	259 억		26495	N	N	1	N	00	N
50	20230823	160121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13240	-30	5	-0.23	128848770	9777	64.10	13170	13340	13110	17250	9290	13270	13178.76	0.48	0	1298	13723	13496	13303	13076	12883	13400	12980	260	3980	5000	9280	10	1	5192239	687	7.96	1.12	12	0.19	1664.00	11841.00	22750	20220826	-41.80	12920	20230817	2.48	18480	-28.35	20230127	12920	2.48	20230817	22750	-41.80	20220826	12920	2.48	20230817	2.72	N	001550	5000	259 억		24908	N	N	1	N	00	N
51	20230823	150120	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13160	-110	5	-0.83	104067360	7895	51.76	13170	13340	13150	17250	9290	13270	13181.43	0.48	0	1327	13723	13496	13303	13076	12883	13400	12980	260	3980	5000	9280	10	1	5192239	683	7.91	1.11	12	0.15	1664.00	11841.00	22750	20220826	-42.15	12920	20230817	1.86	18480	-28.79	20230127	12920	1.86	20230817	22750	-42.15	20220826	12920	1.86	20230817	2.72	N	001550	5000	259 억		24908	N	N	1	N	00	N
52	20230823	140121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13160	-110	5	-0.83	95710180	7260	47.60	13170	13340	13150	17250	9290	13270	13183.22	0.48	0	1397	13723	13496	13303	13076	12883	13400	12980	260	3980	5000	9280	10	1	5192239	683	7.91	1.11	12	0.14	1664.00	11841.00	22750	20220826	-42.15	12920	20230817	1.86	18480	-28.79	20230127	12920	1.86	20230817	22750	-42.15	20220826	12920	1.86	20230817	2.72	N	001550	5000	259 억		24908	N	N	1	N	00	N
53	20230823	130121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13170	-100	5	-0.75	84978880	6445	42.26	13170	13340	13150	17250	9290	13270	13185.24	0.48	0	1415	13723	13496	13303	13076	12883	13400	12980	260	3980	5000	9280	10	1	5192239	684	7.91	1.11	12	0.12	1664.00	11841.00	22750	20220826	-42.11	12920	20230817	1.93	18480	-28.73	20230127	12920	1.93	20230817	22750	-42.11	20220826	12920	1.93	20230817	2.72	N	001550	5000	259 억		24908	N	N	1	N	00	N
54	20230823	120121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13160	-110	5	-0.83	81640400	6192	40.60	13170	13340	13150	17250	9290	13270	13184.82	0.48	0	1417	13723	13496	13303	13076	12883	13400	12980	260	3980	5000	9280	10	1	5192239	683	7.91	1.11	12	0.12	1664.00	11841.00	22750	20220826	-42.15	12920	20230817	1.86	18480	-28.79	20230127	12920	1.86	20230817	22750	-42.15	20220826	12920	1.86	20230817	2.72	N	001550	5000	259 억		24908	N	N	1	N	00	N
55	20230823	110121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13190	-80	5	-0.60	51153160	3880	25.44	13170	13310	13150	17250	9290	13270	13183.80	0.48	0	750	13723	13496	13303	13076	12883	13400	12980	260	3980	5000	9280	10	1	5192239	685	7.93	1.11	12	0.07	1664.00	11841.00	22750	20220826	-42.02	12920	20230817	2.09	18480	-28.63	20230127	12920	2.09	20230817	22750	-42.02	20220826	12920	2.09	20230817	2.72	N	001550	5000	259 억		24908	N	N	1	N	00	N
56	20230823	100121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13190	-80	5	-0.60	15758280	1194	7.83	13170	13310	13150	17250	9290	13270	13197.89	0.48	0	9	13723	13496	13303	13076	12883	13400	12980	260	3980	5000	9280	10	1	5192239	685	7.93	1.11	12	0.02	1664.00	11841.00	22750	20220826	-42.02	12920	20230817	2.09	18480	-28.63	20230127	12920	2.09	20230817	22750	-42.02	20220826	12920	2.09	20230817	2.72	N	001550	5000	259 억		24908	N	N	1	N	00	N
57	20230823	090121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13170	-100	5	-0.75	750690	57	0.37	13170	13170	13170	17250	9290	13270	13170.00	0.48	0	-7	13723	13496	13303	13076	12883	13400	12980	260	3980	5000	9280	10	1	5192239	684	7.91	1.11	12	0.00	1664.00	11841.00	22750	20220826	-42.11	12920	20230817	1.93	18480	-28.73	20230127	12920	1.93	20230817	22750	-42.11	20220826	12920	1.93	20230817	2.72	N	001550	5000	259 억		24908	N	N	1	N	00	N
58	20230822	160120	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13270	-70	5	-0.52	201199680	15127	123.14	13340	13530	13110	17340	9340	13340	13301.10	0.51	0	-1831	13673	13506	13323	13156	12973	13590	13240	260	4000	5000	9330	10	1	5192239	689	7.97	1.12	12	0.29	1664.00	11841.00	22750	20220826	-41.67	12920	20230817	2.71	18480	-28.19	20230127	12920	2.71	20230817	22750	-41.67	20220826	12920	2.71	20230817	2.73	N	001550	5000	259 억		26656	N	N	1	N	00	N
59	20230822	150120	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13370	30	2	0.22	168322970	12664	103.09	13340	13530	13110	17340	9340	13340	13291.45	0.51	0	-1151	13673	13506	13323	13156	12973	13590	13240	260	4000	5000	9330	10	1	5192239	694	8.03	1.13	12	0.24	1664.00	11841.00	22750	20220826	-41.23	12920	20230817	3.48	18480	-27.65	20230127	12920	3.48	20230817	22750	-41.23	20220826	12920	3.48	20230817	2.73	N	001550	5000	259 억		26656	N	N	2	N	00	N
60	20230822	140120	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13440	100	2	0.75	151503110	11409	92.88	13340	13530	13110	17340	9340	13340	13279.26	0.51	0	-1133	13673	13506	13323	13156	12973	13590	13240	260	4000	5000	9330	10	1	5192239	698	8.08	1.14	12	0.22	1664.00	11841.00	22750	20220826	-40.92	12920	20230817	4.02	18480	-27.27	20230127	12920	4.02	20230817	22750	-40.92	20220826	12920	4.02	20230817	2.73	N	001550	5000	259 억		26656	N	N	2	N	00	N
61	20230822	130120	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13390	50	2	0.37	144508960	10887	88.63	13340	13530	13110	17340	9340	13340	13273.53	0.51	0	-902	13673	13506	13323	13156	12973	13590	13240	260	4000	5000	9330	10	1	5192239	695	8.05	1.13	12	0.21	1664.00	11841.00	22750	20220826	-41.14	12920	20230817	3.64	18480	-27.54	20230127	12920	3.64	20230817	22750	-41.14	20220826	12920	3.64	20230817	2.73	N	001550	5000	259 억		26656	N	N	2	N	00	N
62	20230822	120120	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13420	80	2	0.60	124656800	9409	76.60	13340	13530	13110	17340	9340	13340	13248.68	0.51	0	-689	13673	13506	13323	13156	12973	13590	13240	260	4000	5000	9330	10	1	5192239	697	8.06	1.13	12	0.18	1664.00	11841.00	22750	20220826	-41.01	12920	20230817	3.87	18480	-27.38	20230127	12920	3.87	20230817	22750	-41.01	20220826	12920	3.87	20230817	2.73	N	001550	5000	259 억		26656	N	N	2	N	00	N
63	20230822	110121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13200	-140	5	-1.05	94472250	7155	58.25	13340	13340	13110	17340	9340	13340	13203.67	0.51	0	-64	13673	13506	13323	13156	12973	13590	13240	260	4000	5000	9330	10	1	5192239	685	7.93	1.11	12	0.14	1664.00	11841.00	22750	20220826	-41.98	12920	20230817	2.17	18480	-28.57	20230127	12920	2.17	20230817	22750	-41.98	20220826	12920	2.17	20230817	2.73	N	001550	5000	259 억		26656	N	N	2	N	00	N
64	20230822	100120	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13240	-100	5	-0.75	63952690	4846	39.45	13340	13340	13110	17340	9340	13340	13197.01	0.51	0	80	13673	13506	13323	13156	12973	13590	13240	260	4000	5000	9330	10	1	5192239	687	7.96	1.12	12	0.09	1664.00	11841.00	22750	20220826	-41.80	12920	20230817	2.48	18480	-28.35	20230127	12920	2.48	20230817	22750	-41.80	20220826	12920	2.48	20230817	2.73	N	001550	5000	259 억		26656	N	N	2	N	00	N
65	20230822	090120	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13340	0	3	0.00	3001500	225	1.83	13340	13340	13340	17340	9340	13340	13340.00	0.51	0	31	13673	13506	13323	13156	12973	13590	13240	260	4000	5000	9330	10	1	5192239	693	8.02	1.13	12	0.00	1664.00	11841.00	22750	20220826	-41.36	12920	20230817	3.25	18480	-27.81	20230127	12920	3.25	20230817	22750	-41.36	20220826	12920	3.25	20230817	2.73	N	001550	5000	259 억		26656	N	N	2	N	00	N
66	20230821	160120	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13340	60	2	0.45	162544000	12248	84.07	13210	13490	13140	17260	9300	13280	13271.06	0.45	0	1951	13533	13406	13203	13076	12873	13470	13140	260	3980	5000	9290	10	1	5192239	693	8.02	1.13	12	0.24	1664.00	11841.00	22750	20220826	-41.36	12920	20230817	3.25	18480	-27.81	20230127	12920	3.25	20230817	22750	-41.36	20220826	12920	3.25	20230817	2.71	N	001550	5000	259 억		23345	N	N	2	N	00	N
67	20230821	150121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13290	10	2	0.08	158922260	11976	82.20	13210	13490	13140	17260	9300	13280	13270.06	0.45	0	1946	13533	13406	13203	13076	12873	13470	13140	260	3980	5000	9290	10	1	5192239	690	7.99	1.12	12	0.23	1664.00	11841.00	22750	20220826	-41.58	12920	20230817	2.86	18480	-28.08	20230127	12920	2.86	20230817	22750	-41.58	20220826	12920	2.86	20230817	2.71	N	001550	5000	259 억		23345	N	N	3	N	00	N
68	20230821	140121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13310	30	2	0.23	144737250	10911	74.89	13210	13490	13140	17260	9300	13280	13265.26	0.45	0	2432	13533	13406	13203	13076	12873	13470	13140	260	3980	5000	9290	10	1	5192239	691	8.00	1.12	12	0.21	1664.00	11841.00	22750	20220826	-41.49	12920	20230817	3.02	18480	-27.98	20230127	12920	3.02	20230817	22750	-41.49	20220826	12920	3.02	20230817	2.71	N	001550	5000	259 억		23345	N	N	3	N	00	N
69	20230821	130122	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13340	60	2	0.45	131537180	9921	68.10	13210	13490	13140	17260	9300	13280	13258.46	0.45	0	2561	13533	13406	13203	13076	12873	13470	13140	260	3980	5000	9290	10	1	5192239	693	8.02	1.13	12	0.19	1664.00	11841.00	22750	20220826	-41.36	12920	20230817	3.25	18480	-27.81	20230127	12920	3.25	20230817	22750	-41.36	20220826	12920	3.25	20230817	2.71	N	001550	5000	259 억		23345	N	N	3	N	00	N
70	20230821	120121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13360	80	2	0.60	124199020	9371	64.32	13210	13490	13140	17260	9300	13280	13253.55	0.45	0	2716	13533	13406	13203	13076	12873	13470	13140	260	3980	5000	9290	10	1	5192239	694	8.03	1.13	12	0.18	1664.00	11841.00	22750	20220826	-41.27	12920	20230817	3.41	18480	-27.71	20230127	12920	3.41	20230817	22750	-41.27	20220826	12920	3.41	20230817	2.71	N	001550	5000	259 억		23345	N	N	3	N	00	N
71	20230821	110121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13350	70	2	0.53	119953440	9053	62.14	13210	13490	13140	17260	9300	13280	13250.13	0.45	0	2828	13533	13406	13203	13076	12873	13470	13140	260	3980	5000	9290	10	1	5192239	693	8.02	1.13	12	0.17	1664.00	11841.00	22750	20220826	-41.32	12920	20230817	3.33	18480	-27.76	20230127	12920	3.33	20230817	22750	-41.32	20220826	12920	3.33	20230817	2.71	N	001550	5000	259 억		23345	N	N	3	N	00	N
72	20230821	100120	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13320	40	2	0.30	72080270	5464	37.50	13210	13340	13140	17260	9300	13280	13191.85	0.45	0	2157	13533	13406	13203	13076	12873	13470	13140	260	3980	5000	9290	10	1	5192239	692	8.00	1.12	12	0.11	1664.00	11841.00	22750	20220826	-41.45	12920	20230817	3.10	18480	-27.92	20230127	12920	3.10	20230817	22750	-41.45	20220826	12920	3.10	20230817	2.71	N	001550	5000	259 억		23345	N	N	3	N	00	N
73	20230821	090121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13210	-70	5	-0.53	832230	63	0.43	13210	13210	13210	17260	9300	13280	13210.00	0.45	0	-7	13533	13406	13203	13076	12873	13470	13140	260	3980	5000	9290	10	1	5192239	686	7.94	1.12	12	0.00	1664.00	11841.00	22750	20220826	-41.93	12920	20230817	2.24	18480	-28.52	20230127	12920	2.24	20230817	22750	-41.93	20220826	12920	2.24	20230817	2.71	N	001550	5000	259 억		23345	N	N	3	N	00	N
74	20230818	160120	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13280	-40	5	-0.30	192391460	14569	73.32	13100	13330	13000	17310	9330	13320	13205.54	0.42	0	333	13733	13526	13223	13016	12713	13375	12865	260	3990	5000	9320	10	1	5192239	690	7.98	1.12	12	0.28	1664.00	11841.00	22750	20220826	-41.63	12920	20230817	2.79	18480	-28.14	20230127	12920	2.79	20230817	22750	-41.63	20220826	12920	2.79	20230817	2.90	N	001550	5000	259 억		21784	N	N	3	N	00	N
75	20230818	150122	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13290	-30	5	-0.23	179905710	13629	68.59	13100	13330	13000	17310	9330	13320	13200.21	0.42	0	279	13733	13526	13223	13016	12713	13375	12865	260	3990	5000	9320	10	1	5192239	690	7.99	1.12	12	0.26	1664.00	11841.00	22750	20220826	-41.58	12920	20230817	2.86	18480	-28.08	20230127	12920	2.86	20230817	22750	-41.58	20220826	12920	2.86	20230817	2.90	N	001550	5000	259 억		21784	N	N	8	N	00	N
76	20230818	140120	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13240	-80	5	-0.60	166930930	12652	63.67	13100	13330	13000	17310	9330	13320	13194.03	0.42	0	405	13733	13526	13223	13016	12713	13375	12865	260	3990	5000	9320	10	1	5192239	687	7.96	1.12	12	0.24	1664.00	11841.00	22750	20220826	-41.80	12920	20230817	2.48	18480	-28.35	20230127	12920	2.48	20230817	22750	-41.80	20220826	12920	2.48	20230817	2.90	N	001550	5000	259 억		21784	N	N	8	N	00	N
77	20230818	130120	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13240	-80	5	-0.60	128924840	9781	49.22	13100	13330	13000	17310	9330	13320	13181.15	0.42	0	668	13733	13526	13223	13016	12713	13375	12865	260	3990	5000	9320	10	1	5192239	687	7.96	1.12	12	0.19	1664.00	11841.00	22750	20220826	-41.80	12920	20230817	2.48	18480	-28.35	20230127	12920	2.48	20230817	22750	-41.80	20220826	12920	2.48	20230817	2.90	N	001550	5000	259 억		21784	N	N	8	N	00	N
78	20230818	120126	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13330	10	2	0.08	123404250	9364	47.12	13100	13330	13000	17310	9330	13320	13178.58	0.42	0	911	13733	13526	13223	13016	12713	13375	12865	260	3990	5000	9320	10	1	5192239	692	8.01	1.13	12	0.18	1664.00	11841.00	22750	20220826	-41.41	12920	20230817	3.17	18480	-27.87	20230127	12920	3.17	20230817	22750	-41.41	20220826	12920	3.17	20230817	2.90	N	001550	5000	259 억		21784	N	N	8	N	00	N
79	20230818	110119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13230	-90	5	-0.68	86148040	6560	33.01	13100	13270	13000	17310	9330	13320	13132.32	0.42	0	-715	13733	13526	13223	13016	12713	13375	12865	260	3990	5000	9320	10	1	5192239	687	7.95	1.12	12	0.13	1664.00	11841.00	22750	20220826	-41.85	12920	20230817	2.40	18480	-28.41	20230127	12920	2.40	20230817	22750	-41.85	20220826	12920	2.40	20230817	2.90	N	001550	5000	259 억		21784	N	N	8	N	00	N
80	20230818	100121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13230	-90	5	-0.68	71017900	5416	27.26	13100	13250	13000	17310	9330	13320	13112.61	0.42	0	-295	13733	13526	13223	13016	12713	13375	12865	260	3990	5000	9320	10	1	5192239	687	7.95	1.12	12	0.10	1664.00	11841.00	22750	20220826	-41.85	12920	20230817	2.40	18480	-28.41	20230127	12920	2.40	20230817	22750	-41.85	20220826	12920	2.40	20230817	2.90	N	001550	5000	259 억		21784	N	N	8	N	00	N
81	20230818	090121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13100	-220	5	-1.65	5541300	423	2.13	13100	13100	13100	17310	9330	13320	13100.00	0.42	0	-31	13733	13526	13223	13016	12713	13375	12865	260	3990	5000	9320	10	1	5192239	680	7.87	1.11	12	0.01	1664.00	11841.00	22750	20220826	-42.42	12920	20230817	1.39	18480	-29.11	20230127	12920	1.39	20230817	22750	-42.42	20220826	12920	1.39	20230817	2.90	N	001550	5000	259 억		21784	N	N	8	N	00	N
82	20230817	160120	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	13320	-110	5	-0.82	260738930	19870	75.85	13400	13430	12920	17450	9410	13430	13122.23	0.43	0	-352	13790	13610	13450	13270	13110	13530	13190	260	4020	5000	9400	10	1	5192239	692	8.00	1.12	12	0.38	1664.00	11841.00	22750	20220826	-41.45	12920	20230817	3.10	18480	-27.92	20230127	12920	3.10	20230817	22750	-41.45	20220826	12920	3.10	20230817	2.89	N	001550	5000	259 억		22414	N	N	8	N	00	N
83	20230817	150122	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	13150	-280	5	-2.08	257067710	19594	74.80	13400	13430	12920	17450	9410	13430	13119.72	0.43	0	-394	13790	13610	13450	13270	13110	13530	13190	260	4020	5000	9400	10	1	5192239	683	7.90	1.11	12	0.38	1664.00	11841.00	22750	20220826	-42.20	12920	20230817	1.78	18480	-28.84	20230127	12920	1.78	20230817	22750	-42.20	20220826	12920	1.78	20230817	2.89	N	001550	5000	259 억		22414	N	N	0	N	00	N
84	20230817	140121	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	13250	-180	5	-1.34	246151510	18766	71.64	13400	13430	12920	17450	9410	13430	13116.89	0.43	0	-412	13790	13610	13450	13270	13110	13530	13190	260	4020	5000	9400	10	1	5192239	688	7.96	1.12	12	0.36	1664.00	11841.00	22750	20220826	-41.76	12920	20230817	2.55	18480	-28.30	20230127	12920	2.55	20230817	22750	-41.76	20220826	12920	2.55	20230817	2.89	N	001550	5000	259 억		22414	N	N	0	N	00	N
85	20230817	130120	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	13180	-250	5	-1.86	205114060	15670	59.82	13400	13430	12920	17450	9410	13430	13089.60	0.43	0	-1356	13790	13610	13450	13270	13110	13530	13190	260	4020	5000	9400	10	1	5192239	684	7.92	1.11	12	0.30	1664.00	11841.00	22750	20220826	-42.07	12920	20230817	2.01	18480	-28.68	20230127	12920	2.01	20230817	22750	-42.07	20220826	12920	2.01	20230817	2.89	N	001550	5000	259 억		22414	N	N	0	N	00	N
86	20230817	120120	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	13110	-320	5	-2.38	199914020	15275	58.31	13400	13430	12920	17450	9410	13430	13087.66	0.43	0	-1273	13790	13610	13450	13270	13110	13530	13190	260	4020	5000	9400	10	1	5192239	681	7.88	1.11	12	0.29	1664.00	11841.00	22750	20220826	-42.37	12920	20230817	1.47	18480	-29.06	20230127	12920	1.47	20230817	22750	-42.37	20220826	12920	1.47	20230817	2.89	N	001550	5000	259 억		22414	N	N	0	N	00	N
87	20230817	110121	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	13060	-370	5	-2.76	194901850	14892	56.85	13400	13430	12920	17450	9410	13430	13087.69	0.43	0	-1371	13790	13610	13450	13270	13110	13530	13190	260	4020	5000	9400	10	1	5192239	678	7.85	1.10	12	0.29	1664.00	11841.00	22750	20220826	-42.59	12920	20230817	1.08	18480	-29.33	20230127	12920	1.08	20230817	22750	-42.59	20220826	12920	1.08	20230817	2.89	N	001550	5000	259 억		22414	N	N	0	N	00	N
88	20230817	100120	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	13150	-280	5	-2.08	150590100	11500	43.90	13400	13430	12920	17450	9410	13430	13094.79	0.43	0	-2019	13790	13610	13450	13270	13110	13530	13190	260	4020	5000	9400	10	1	5192239	683	7.90	1.11	12	0.22	1664.00	11841.00	22750	20220826	-42.20	12920	20230817	1.78	18480	-28.84	20230127	12920	1.78	20230817	22750	-42.20	20220826	12920	1.78	20230817	2.89	N	001550	5000	259 억		22414	N	N	0	N	00	N
89	20230817	090121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13430	0	3	0.00	1610790	120	0.46	13400	13430	13400	17450	9410	13430	13423.25	0.43	0	-2	13790	13610	13450	13270	13110	13530	13190	260	4020	5000	9400	10	1	5192239	697	8.07	1.13	12	0.00	1664.00	11841.00	22750	20220826	-40.97	13050	20230726	2.91	18480	-27.33	20230127	13050	2.91	20230726	22750	-40.97	20220826	13050	2.91	20230726	2.89	N	001550	5000	259 억		22414	N	N	0	N	00	N
90	20230816	160120	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13430	-240	5	-1.76	351635030	26195	79.00	13630	13630	13290	17770	9570	13670	13423.60	0.45	0	1837	14176	13922	13766	13512	13356	13845	13435	260	4100	5000	9560	10	1	5192239	697	8.07	1.13	12	0.50	1664.00	11841.00	22750	20220826	-40.97	13050	20230726	2.91	18480	-27.33	20230127	13050	2.91	20230726	22750	-40.97	20220826	13050	2.91	20230726	2.95	N	001550	5000	259 억		23299	N	N	0	N	00	N
91	20230816	150120	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13410	-260	5	-1.90	323860450	24124	72.76	13630	13630	13290	17770	9570	13670	13424.82	0.45	0	1704	14176	13922	13766	13512	13356	13845	13435	260	4100	5000	9560	10	1	5192239	696	8.06	1.13	12	0.46	1664.00	11841.00	22750	20220826	-41.05	13050	20230726	2.76	18480	-27.44	20230127	13050	2.76	20230726	22750	-41.05	20220826	13050	2.76	20230726	2.95	N	001550	5000	259 억		23299	N	N	0	N	00	N
92	20230816	140120	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13450	-220	5	-1.61	303525220	22608	68.18	13630	13630	13290	17770	9570	13670	13425.57	0.45	0	943	14176	13922	13766	13512	13356	13845	13435	260	4100	5000	9560	10	1	5192239	698	8.08	1.14	12	0.44	1664.00	11841.00	22750	20220826	-40.88	13050	20230726	3.07	18480	-27.22	20230127	13050	3.07	20230726	22750	-40.88	20220826	13050	3.07	20230726	2.95	N	001550	5000	259 억		23299	N	N	0	N	00	N
93	20230816	130121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13440	-230	5	-1.68	253408950	18873	56.92	13630	13630	13290	17770	9570	13670	13427.06	0.45	0	102	14176	13922	13766	13512	13356	13845	13435	260	4100	5000	9560	10	1	5192239	698	8.08	1.14	12	0.36	1664.00	11841.00	22750	20220826	-40.92	13050	20230726	2.99	18480	-27.27	20230127	13050	2.99	20230726	22750	-40.92	20220826	13050	2.99	20230726	2.95	N	001550	5000	259 억		23299	N	N	0	N	00	N
94	20230816	120121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13500	-170	5	-1.24	223543070	16657	50.24	13630	13630	13290	17770	9570	13670	13420.37	0.45	0	-578	14176	13922	13766	13512	13356	13845	13435	260	4100	5000	9560	10	1	5192239	701	8.11	1.14	12	0.32	1664.00	11841.00	22750	20220826	-40.66	13050	20230726	3.45	18480	-26.95	20230127	13050	3.45	20230726	22750	-40.66	20220826	13050	3.45	20230726	2.95	N	001550	5000	259 억		23299	N	N	0	N	00	N
95	20230816	110121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13370	-300	5	-2.19	167555940	12496	37.69	13630	13630	13290	17770	9570	13670	13408.77	0.45	0	-1811	14176	13922	13766	13512	13356	13845	13435	260	4100	5000	9560	10	1	5192239	694	8.03	1.13	12	0.24	1664.00	11841.00	22750	20220826	-41.23	13050	20230726	2.45	18480	-27.65	20230127	13050	2.45	20230726	22750	-41.23	20220826	13050	2.45	20230726	2.95	N	001550	5000	259 억		23299	N	N	0	N	00	N
96	20230816	100121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13430	-240	5	-1.76	113946150	8478	25.57	13630	13630	13330	17770	9570	13670	13440.22	0.45	0	-1771	14176	13922	13766	13512	13356	13845	13435	260	4100	5000	9560	10	1	5192239	697	8.07	1.13	12	0.16	1664.00	11841.00	22750	20220826	-40.97	13050	20230726	2.91	18480	-27.33	20230127	13050	2.91	20230726	22750	-40.97	20220826	13050	2.91	20230726	2.95	N	001550	5000	259 억		23299	N	N	0	N	00	N
97	20230816	090120	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13580	-90	5	-0.66	6485420	476	1.44	13630	13630	13580	17770	9570	13670	13624.83	0.45	0	-88	14176	13922	13766	13512	13356	13845	13435	260	4100	5000	9560	10	1	5192239	705	8.16	1.15	12	0.01	1664.00	11841.00	22750	20220826	-40.31	13050	20230726	4.06	18480	-26.52	20230127	13050	4.06	20230726	22750	-40.31	20220826	13050	4.06	20230726	2.95	N	001550	5000	259 억		23299	N	N	0	N	00	N
98	20230814	160120	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13670	-350	5	-2.50	446570160	32544	156.03	14020	14020	13610	18220	9820	14020	13722.33	0.58	0	-8617	14393	14206	14033	13846	13673	14120	13760	260	4200	5000	9810	10	1	5192239	710	8.22	1.15	12	0.63	1664.00	11841.00	22750	20220826	-39.91	13050	20230726	4.75	18480	-26.03	20230127	13050	4.75	20230726	22750	-39.91	20220826	13050	4.75	20230726	2.94	N	001550	5000	259 억		30202	N	N	1	N	00	N
99	20230814	150120	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13640	-380	5	-2.71	421211520	30690	147.14	14020	14020	13610	18220	9820	14020	13724.72	0.58	0	-8769	14393	14206	14033	13846	13673	14120	13760	260	4200	5000	9810	10	1	5192239	708	8.20	1.15	12	0.59	1664.00	11841.00	22750	20220826	-40.04	13050	20230726	4.52	18480	-26.19	20230127	13050	4.52	20230726	22750	-40.04	20220826	13050	4.52	20230726	2.94	N	001550	5000	259 억		30202	N	N	1	N	00	N
100	20230814	140121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13660	-360	5	-2.57	334510630	24335	116.67	14020	14020	13630	18220	9820	14020	13746.07	0.58	0	-9463	14393	14206	14033	13846	13673	14120	13760	260	4200	5000	9810	10	1	5192239	709	8.21	1.15	12	0.47	1664.00	11841.00	22750	20220826	-39.96	13050	20230726	4.67	18480	-26.08	20230127	13050	4.67	20230726	22750	-39.96	20220826	13050	4.67	20230726	2.94	N	001550	5000	259 억		30202	N	N	1	N	00	N
101	20230814	130120	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13690	-330	5	-2.35	308165750	22409	107.44	14020	14020	13630	18220	9820	14020	13751.87	0.58	0	-8527	14393	14206	14033	13846	13673	14120	13760	260	4200	5000	9810	10	1	5192239	711	8.23	1.16	12	0.43	1664.00	11841.00	22750	20220826	-39.82	13050	20230726	4.90	18480	-25.92	20230127	13050	4.90	20230726	22750	-39.82	20220826	13050	4.90	20230726	2.94	N	001550	5000	259 억		30202	N	N	1	N	00	N
102	20230814	120120	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13640	-380	5	-2.71	290762840	21135	101.33	14020	14020	13640	18220	9820	14020	13757.41	0.58	0	-8058	14393	14206	14033	13846	13673	14120	13760	260	4200	5000	9810	10	1	5192239	708	8.20	1.15	12	0.41	1664.00	11841.00	22750	20220826	-40.04	13050	20230726	4.52	18480	-26.19	20230127	13050	4.52	20230726	22750	-40.04	20220826	13050	4.52	20230726	2.94	N	001550	5000	259 억		30202	N	N	1	N	00	N
103	20230814	110120	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13680	-340	5	-2.43	252152590	18308	87.77	14020	14020	13650	18220	9820	14020	13772.81	0.58	0	-7568	14393	14206	14033	13846	13673	14120	13760	260	4200	5000	9810	10	1	5192239	710	8.22	1.16	12	0.35	1664.00	11841.00	22750	20220826	-39.87	13050	20230726	4.83	18480	-25.97	20230127	13050	4.83	20230726	22750	-39.87	20220826	13050	4.83	20230726	2.94	N	001550	5000	259 억		30202	N	N	1	N	00	N
104	20230814	100119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13730	-290	5	-2.07	153328100	11087	53.15	14020	14020	13730	18220	9820	14020	13829.54	0.58	0	-6245	14393	14206	14033	13846	13673	14120	13760	260	4200	5000	9810	10	1	5192239	713	8.25	1.16	12	0.21	1664.00	11841.00	22750	20220826	-39.65	13050	20230726	5.21	18480	-25.70	20230127	13050	5.21	20230726	22750	-39.65	20220826	13050	5.21	20230726	2.94	N	001550	5000	259 억		30202	N	N	1	N	00	N
105	20230814	090120	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13900	-120	5	-0.86	1746060	125	0.60	14020	14020	13900	18220	9820	14020	13968.48	0.58	0	-21	14393	14206	14033	13846	13673	14120	13760	260	4200	5000	9810	10	1	5192239	722	8.35	1.17	12	0.00	1664.00	11841.00	22750	20220826	-38.90	13050	20230726	6.51	18480	-24.78	20230127	13050	6.51	20230726	22750	-38.90	20220826	13050	6.51	20230726	2.94	N	001550	5000	259 억		30202	N	N	1	N	00	N
106	20230811	160119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14020	-200	5	-1.41	291319470	20754	52.39	14220	14220	13860	18480	9960	14220	14036.12	0.53	0	2261	15013	14616	14383	13986	13753	14500	13870	260	4260	5000	9950	10	1	5192239	728	8.43	1.18	12	0.40	1664.00	11841.00	22750	20220826	-38.37	13050	20230726	7.43	18480	-24.13	20230127	13050	7.43	20230726	22750	-38.37	20220826	13050	7.43	20230726	3.06	N	001550	5000	259 억		27659	N	N	1	N	00	N
107	20230811	150119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14010	-210	5	-1.48	256425260	18265	46.11	14220	14220	13860	18480	9960	14220	14038.15	0.53	0	2530	15013	14616	14383	13986	13753	14500	13870	260	4260	5000	9950	10	1	5192239	727	8.42	1.18	12	0.35	1664.00	11841.00	22750	20220826	-38.42	13050	20230726	7.36	18480	-24.19	20230127	13050	7.36	20230726	22750	-38.42	20220826	13050	7.36	20230726	3.06	N	001550	5000	259 억		27659	N	N	2	N	00	N
108	20230811	140120	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14140	-80	5	-0.56	217587720	15497	39.12	14220	14220	13860	18480	9960	14220	14039.46	0.53	0	2405	15013	14616	14383	13986	13753	14500	13870	260	4260	5000	9950	10	1	5192239	734	8.50	1.19	12	0.30	1664.00	11841.00	22750	20220826	-37.85	13050	20230726	8.35	18480	-23.48	20230127	13050	8.35	20230726	22750	-37.85	20220826	13050	8.35	20230726	3.06	N	001550	5000	259 억		27659	N	N	2	N	00	N
109	20230811	130119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14110	-110	5	-0.77	209555480	14926	37.68	14220	14220	13860	18480	9960	14220	14038.40	0.53	0	2457	15013	14616	14383	13986	13753	14500	13870	260	4260	5000	9950	10	1	5192239	733	8.48	1.19	12	0.29	1664.00	11841.00	22750	20220826	-37.98	13050	20230726	8.12	18480	-23.65	20230127	13050	8.12	20230726	22750	-37.98	20220826	13050	8.12	20230726	3.06	N	001550	5000	259 억		27659	N	N	2	N	00	N
110	20230811	120119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14020	-200	5	-1.41	202007680	14390	36.32	14220	14220	13860	18480	9960	14220	14036.77	0.53	0	2402	15013	14616	14383	13986	13753	14500	13870	260	4260	5000	9950	10	1	5192239	728	8.43	1.18	12	0.28	1664.00	11841.00	22750	20220826	-38.37	13050	20230726	7.43	18480	-24.13	20230127	13050	7.43	20230726	22750	-38.37	20220826	13050	7.43	20230726	3.06	N	001550	5000	259 억		27659	N	N	2	N	00	N
111	20230811	110119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14090	-130	5	-0.91	171509270	12219	30.84	14220	14220	13860	18480	9960	14220	14034.75	0.53	0	2428	15013	14616	14383	13986	13753	14500	13870	260	4260	5000	9950	10	1	5192239	732	8.47	1.19	12	0.24	1664.00	11841.00	22750	20220826	-38.07	13050	20230726	7.97	18480	-23.76	20230127	13050	7.97	20230726	22750	-38.07	20220826	13050	7.97	20230726	3.06	N	001550	5000	259 억		27659	N	N	2	N	00	N
112	20230811	100119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14020	-200	5	-1.41	135028280	9622	24.29	14220	14220	13860	18480	9960	14220	14031.31	0.53	0	2171	15013	14616	14383	13986	13753	14500	13870	260	4260	5000	9950	10	1	5192239	728	8.43	1.18	12	0.19	1664.00	11841.00	22750	20220826	-38.37	13050	20230726	7.43	18480	-24.13	20230127	13050	7.43	20230726	22750	-38.37	20220826	13050	7.43	20230726	3.06	N	001550	5000	259 억		27659	N	N	2	N	00	N
113	20230811	090120	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14220	0	3	0.00	3597660	253	0.64	14220	14220	14220	18480	9960	14220	14220.00	0.53	0	-76	15013	14616	14383	13986	13753	14500	13870	260	4260	5000	9950	10	1	5192239	738	8.55	1.20	12	0.00	1664.00	11841.00	22750	20220826	-37.49	13050	20230726	8.97	18480	-23.05	20230127	13050	8.97	20230726	22750	-37.49	20220826	13050	8.97	20230726	3.06	N	001550	5000	259 억		27659	N	N	2	N	00	N
114	20230810	160119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14220	-530	5	-3.59	558570620	38824	158.14	14670	14780	14150	19170	10330	14750	14386.50	0.49	0	-1342	15423	15086	14463	14126	13503	14775	13815	260	4420	5000	10320	10	1	5192239	738	8.55	1.20	12	0.75	1664.00	11841.00	22750	20220826	-37.49	13050	20230726	8.97	18480	-23.05	20230127	13050	8.97	20230726	22750	-37.49	20220826	13050	8.97	20230726	2.96	N	001550	5000	259 억		25402	N	N	2	N	00	N
115	20230810	150118	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14190	-560	5	-3.80	509951650	35398	144.18	14670	14780	14170	19170	10330	14750	14403.87	0.49	0	-1081	15423	15086	14463	14126	13503	14775	13815	260	4420	5000	10320	10	1	5192239	737	8.53	1.20	12	0.68	1664.00	11841.00	22750	20220826	-37.63	13050	20230726	8.74	18480	-23.21	20230127	13050	8.74	20230726	22750	-37.63	20220826	13050	8.74	20230726	2.96	N	001550	5000	259 억		25402	N	N	1	N	00	N
116	20230810	140119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14260	-490	5	-3.32	435048390	30130	122.72	14670	14780	14200	19170	10330	14750	14436.54	0.49	0	-555	15423	15086	14463	14126	13503	14775	13815	260	4420	5000	10320	10	1	5192239	740	8.57	1.20	12	0.58	1664.00	11841.00	22750	20220826	-37.32	13050	20230726	9.27	18480	-22.84	20230127	13050	9.27	20230726	22750	-37.32	20220826	13050	9.27	20230726	2.96	N	001550	5000	259 억		25402	N	N	1	N	00	N
117	20230810	130119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14230	-520	5	-3.53	400167370	27680	112.74	14670	14780	14200	19170	10330	14750	14454.34	0.49	0	-84	15423	15086	14463	14126	13503	14775	13815	260	4420	5000	10320	10	1	5192239	739	8.55	1.20	12	0.53	1664.00	11841.00	22750	20220826	-37.45	13050	20230726	9.04	18480	-23.00	20230127	13050	9.04	20230726	22750	-37.45	20220826	13050	9.04	20230726	2.96	N	001550	5000	259 억		25402	N	N	1	N	00	N
118	20230810	120118	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14320	-430	5	-2.92	306464580	21110	85.98	14670	14780	14310	19170	10330	14750	14514.82	0.49	0	24	15423	15086	14463	14126	13503	14775	13815	260	4420	5000	10320	10	1	5192239	744	8.61	1.21	12	0.41	1664.00	11841.00	22750	20220826	-37.05	13050	20230726	9.73	18480	-22.51	20230127	13050	9.73	20230726	22750	-37.05	20220826	13050	9.73	20230726	2.96	N	001550	5000	259 억		25402	N	N	1	N	00	N
119	20230810	110120	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14400	-350	5	-2.37	258749510	17783	72.43	14670	14780	14310	19170	10330	14750	14547.64	0.49	0	558	15423	15086	14463	14126	13503	14775	13815	260	4420	5000	10320	10	1	5192239	748	8.65	1.22	12	0.34	1664.00	11841.00	22750	20220826	-36.70	13050	20230726	10.34	18480	-22.08	20230127	13050	10.34	20230726	22750	-36.70	20220826	13050	10.34	20230726	2.96	N	001550	5000	259 억		25402	N	N	1	N	00	N
120	20230810	100120	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14340	-410	5	-2.78	214106540	14684	59.81	14670	14780	14310	19170	10330	14750	14578.12	0.49	0	102	15423	15086	14463	14126	13503	14775	13815	260	4420	5000	10320	10	1	5192239	745	8.62	1.21	12	0.28	1664.00	11841.00	22750	20220826	-36.97	13050	20230726	9.89	18480	-22.40	20230127	13050	9.89	20230726	22750	-36.97	20220826	13050	9.89	20230726	2.96	N	001550	5000	259 억		25402	N	N	1	N	00	N
121	20230810	090119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14600	-150	5	-1.02	28314920	1929	7.86	14670	14670	14600	19170	10330	14750	14668.35	0.49	0	-7	15423	15086	14463	14126	13503	14775	13815	260	4420	5000	10320	10	1	5192239	758	8.77	1.23	12	0.04	1664.00	11841.00	22750	20220826	-35.82	13050	20230726	11.88	18480	-21.00	20230127	13050	11.88	20230726	22750	-35.82	20220826	13050	11.88	20230726	2.96	N	001550	5000	259 억		25402	N	N	1	N	00	N
122	20230809	160119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14750	250	2	1.72	348108350	23985	54.71	14800	14800	13840	18850	10150	14500	14513.36	0.43	0	2073	15326	14912	14606	14192	13886	14760	14040	260	4350	5000	10150	10	1	5192239	766	8.86	1.25	12	0.46	1664.00	11841.00	22750	20220826	-35.16	13050	20230726	13.03	18480	-20.18	20230127	13050	13.03	20230726	22750	-35.16	20220826	13050	13.03	20230726	2.95	N	001550	5000	259 억		22422	N	N	1	N	00	N
123	20230809	150119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14630	130	2	0.90	314410730	21694	49.48	14800	14800	13840	18850	10150	14500	14492.98	0.43	0	1810	15326	14912	14606	14192	13886	14760	14040	260	4350	5000	10150	10	1	5192239	760	8.79	1.24	12	0.42	1664.00	11841.00	22750	20220826	-35.69	13050	20230726	12.11	18480	-20.83	20230127	13050	12.11	20230726	22750	-35.69	20220826	13050	12.11	20230726	2.95	N	001550	5000	259 억		22422	N	N	1	N	00	N
124	20230809	140119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14580	80	2	0.55	260991130	18051	41.17	14800	14800	13840	18850	10150	14500	14458.54	0.43	0	1887	15326	14912	14606	14192	13886	14760	14040	260	4350	5000	10150	10	1	5192239	757	8.76	1.23	12	0.35	1664.00	11841.00	22750	20220826	-35.91	13050	20230726	11.72	18480	-21.10	20230127	13050	11.72	20230726	22750	-35.91	20220826	13050	11.72	20230726	2.95	N	001550	5000	259 억		22422	N	N	1	N	00	N
125	20230809	130119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14660	160	2	1.10	216387090	15002	34.22	14800	14800	13840	18850	10150	14500	14423.88	0.43	0	1708	15326	14912	14606	14192	13886	14760	14040	260	4350	5000	10150	10	1	5192239	761	8.81	1.24	12	0.29	1664.00	11841.00	22750	20220826	-35.56	13050	20230726	12.34	18480	-20.67	20230127	13050	12.34	20230726	22750	-35.56	20220826	13050	12.34	20230726	2.95	N	001550	5000	259 억		22422	N	N	1	N	00	N
126	20230809	120119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14470	-30	5	-0.21	164493030	11431	26.07	14800	14800	13840	18850	10150	14500	14390.08	0.43	0	413	15326	14912	14606	14192	13886	14760	14040	260	4350	5000	10150	10	1	5192239	751	8.70	1.22	12	0.22	1664.00	11841.00	22750	20220826	-36.40	13050	20230726	10.88	18480	-21.70	20230127	13050	10.88	20230726	22750	-36.40	20220826	13050	10.88	20230726	2.95	N	001550	5000	259 억		22422	N	N	1	N	00	N
127	20230809	110119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14360	-140	5	-0.97	120459460	8380	19.11	14800	14800	13840	18850	10150	14500	14374.64	0.43	0	257	15326	14912	14606	14192	13886	14760	14040	260	4350	5000	10150	10	1	5192239	746	8.63	1.21	12	0.16	1664.00	11841.00	22750	20220826	-36.88	13050	20230726	10.04	18480	-22.29	20230127	13050	10.04	20230726	22750	-36.88	20220826	13050	10.04	20230726	2.95	N	001550	5000	259 억		22422	N	N	1	N	00	N
128	20230809	100118	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14400	-100	5	-0.69	80365060	5593	12.76	14800	14800	13840	18850	10150	14500	14368.86	0.43	0	319	15326	14912	14606	14192	13886	14760	14040	260	4350	5000	10150	10	1	5192239	748	8.65	1.22	12	0.11	1664.00	11841.00	22750	20220826	-36.70	13050	20230726	10.34	18480	-22.08	20230127	13050	10.34	20230726	22750	-36.70	20220826	13050	10.34	20230726	2.95	N	001550	5000	259 억		22422	N	N	1	N	00	N
129	20230809	090118	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14500	0	3	0.00	17500800	1185	2.70	14800	14800	14500	18850	10150	14500	14768.61	0.43	0	-115	15326	14912	14606	14192	13886	14760	14040	260	4350	5000	10150	10	1	5192239	753	8.71	1.22	12	0.02	1664.00	11841.00	22750	20220826	-36.26	13050	20230726	11.11	18480	-21.54	20230127	13050	11.11	20230726	22750	-36.26	20220826	13050	11.11	20230726	2.95	N	001550	5000	259 억		22422	N	N	1	N	00	N
130	20230808	160119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14500	-170	5	-1.16	632916770	43371	79.43	15020	15020	14300	19070	10270	14670	14593.09	0.73	0	-13192	15330	15000	14470	14140	13610	15165	14305	260	4400	5000	10260	10	1	5192239	753	8.71	1.22	12	0.84	1664.00	11841.00	22750	20220826	-36.26	13050	20230726	11.11	18480	-21.54	20230127	13050	11.11	20230726	22750	-36.26	20220826	13050	11.11	20230726	2.95	N	001550	5000	259 억		38016	N	N	1	N	00	N
131	20230808	150119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14410	-260	5	-1.77	612467550	41956	76.84	15020	15020	14300	19070	10270	14670	14597.85	0.73	0	-13125	15330	15000	14470	14140	13610	15165	14305	260	4400	5000	10260	10	1	5192239	748	8.66	1.22	12	0.81	1664.00	11841.00	22750	20220826	-36.66	13050	20230726	10.42	18480	-22.02	20230127	13050	10.42	20230726	22750	-36.66	20220826	13050	10.42	20230726	2.95	N	001550	5000	259 억		38016	N	N	1	N	00	N
132	20230808	140118	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14440	-230	5	-1.57	569115480	38950	71.34	15020	15020	14300	19070	10270	14670	14611.44	0.73	0	-12623	15330	15000	14470	14140	13610	15165	14305	260	4400	5000	10260	10	1	5192239	750	8.68	1.22	12	0.75	1664.00	11841.00	22750	20220826	-36.53	13050	20230726	10.65	18480	-21.86	20230127	13050	10.65	20230726	22750	-36.53	20220826	13050	10.65	20230726	2.95	N	001550	5000	259 억		38016	N	N	1	N	00	N
133	20230808	130118	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14340	-330	5	-2.25	537317270	36738	67.29	15020	15020	14300	19070	10270	14670	14625.65	0.73	0	-12254	15330	15000	14470	14140	13610	15165	14305	260	4400	5000	10260	10	1	5192239	745	8.62	1.21	12	0.71	1664.00	11841.00	22750	20220826	-36.97	13050	20230726	9.89	18480	-22.40	20230127	13050	9.89	20230726	22750	-36.97	20220826	13050	9.89	20230726	2.95	N	001550	5000	259 억		38016	N	N	1	N	00	N
134	20230808	120118	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14380	-290	5	-1.98	519205530	35476	64.97	15020	15020	14300	19070	10270	14670	14635.40	0.73	0	-11874	15330	15000	14470	14140	13610	15165	14305	260	4400	5000	10260	10	1	5192239	747	8.64	1.21	12	0.68	1664.00	11841.00	22750	20220826	-36.79	13050	20230726	10.19	18480	-22.19	20230127	13050	10.19	20230726	22750	-36.79	20220826	13050	10.19	20230726	2.95	N	001550	5000	259 억		38016	N	N	1	N	00	N
135	20230808	110119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14360	-310	5	-2.11	482742530	32939	60.33	15020	15020	14350	19070	10270	14670	14655.65	0.73	0	-11023	15330	15000	14470	14140	13610	15165	14305	260	4400	5000	10260	10	1	5192239	746	8.63	1.21	12	0.63	1664.00	11841.00	22750	20220826	-36.88	13050	20230726	10.04	18480	-22.29	20230127	13050	10.04	20230726	22750	-36.88	20220826	13050	10.04	20230726	2.95	N	001550	5000	259 억		38016	N	N	1	N	00	N
136	20230808	100119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14560	-110	5	-0.75	384120120	26099	47.80	15020	15020	14450	19070	10270	14670	14717.81	0.73	0	-9791	15330	15000	14470	14140	13610	15165	14305	260	4400	5000	10260	10	1	5192239	756	8.75	1.23	12	0.50	1664.00	11841.00	22750	20220826	-36.00	13050	20230726	11.57	18480	-21.21	20230127	13050	11.57	20230726	22750	-36.00	20220826	13050	11.57	20230726	2.95	N	001550	5000	259 억		38016	N	N	1	N	00	N
137	20230808	090119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14800	130	2	0.89	128855860	8648	15.84	15020	15020	14700	19070	10270	14670	14900.08	0.73	0	-4528	15330	15000	14470	14140	13610	15165	14305	260	4400	5000	10260	10	1	5192239	768	8.89	1.25	12	0.17	1664.00	11841.00	22750	20220826	-34.95	13050	20230726	13.41	18480	-19.91	20230127	13050	13.41	20230726	22750	-34.95	20220826	13050	13.41	20230726	2.95	N	001550	5000	259 억		38016	N	N	1	N	00	N
138	20230807	160118	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14670	920	2	6.69	771211880	53955	571.19	13940	14800	13940	17870	9630	13750	14292.84	0.48	0	10866	13970	13860	13680	13570	13390	13915	13625	260	4120	5000	9620	10	1	5192239	762	8.82	1.24	12	1.04	1664.00	11841.00	22750	20220826	-35.52	13050	20230726	12.41	18480	-20.62	20230127	13050	12.41	20230726	22750	-35.52	20220826	13050	12.41	20230726	3.00	N	001550	5000	259 억		24924	N	N	1	N	00	N
139	20230807	150117	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14490	740	2	5.38	674577860	47341	501.18	13940	14500	13940	17870	9630	13750	14249.34	0.48	0	9812	13970	13860	13680	13570	13390	13915	13625	260	4120	5000	9620	10	1	5192239	752	8.71	1.22	12	0.91	1664.00	11841.00	22750	20220826	-36.31	13050	20230726	11.03	18480	-21.59	20230127	13050	11.03	20230726	22750	-36.31	20220826	13050	11.03	20230726	3.00	N	001550	5000	259 억		24924	N	N	0	N	00	N
140	20230807	140119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14300	550	2	4.00	544335810	38300	405.46	13940	14440	13940	17870	9630	13750	14212.42	0.48	0	6284	13970	13860	13680	13570	13390	13915	13625	260	4120	5000	9620	10	1	5192239	742	8.59	1.21	12	0.74	1664.00	11841.00	22750	20220826	-37.14	13050	20230726	9.58	18480	-22.62	20230127	13050	9.58	20230726	22750	-37.14	20220826	13050	9.58	20230726	3.00	N	001550	5000	259 억		24924	N	N	0	N	00	N
141	20230807	130119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14430	680	2	4.95	506638400	35670	377.62	13940	14440	13940	17870	9630	13750	14203.49	0.48	0	6513	13970	13860	13680	13570	13390	13915	13625	260	4120	5000	9620	10	1	5192239	749	8.67	1.22	12	0.69	1664.00	11841.00	22750	20220826	-36.57	13050	20230726	10.57	18480	-21.92	20230127	13050	10.57	20230726	22750	-36.57	20220826	13050	10.57	20230726	3.00	N	001550	5000	259 억		24924	N	N	0	N	00	N
142	20230807	120118	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14240	490	2	3.56	376451990	26594	281.54	13940	14400	13940	17870	9630	13750	14155.52	0.48	0	2087	13970	13860	13680	13570	13390	13915	13625	260	4120	5000	9620	10	1	5192239	739	8.56	1.20	12	0.51	1664.00	11841.00	22750	20220826	-37.41	13050	20230726	9.12	18480	-22.94	20230127	13050	9.12	20230726	22750	-37.41	20220826	13050	9.12	20230726	3.00	N	001550	5000	259 억		24924	N	N	0	N	00	N
143	20230807	110118	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14200	450	2	3.27	288848740	20460	216.60	13940	14400	13940	17870	9630	13750	14117.73	0.48	0	-213	13970	13860	13680	13570	13390	13915	13625	260	4120	5000	9620	10	1	5192239	737	8.53	1.20	12	0.39	1664.00	11841.00	22750	20220826	-37.58	13050	20230726	8.81	18480	-23.16	20230127	13050	8.81	20230726	22750	-37.58	20220826	13050	8.81	20230726	3.00	N	001550	5000	259 억		24924	N	N	0	N	00	N
144	20230807	100119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14120	370	2	2.69	195645040	13882	146.96	13940	14400	13940	17870	9630	13750	14093.43	0.48	0	-3917	13970	13860	13680	13570	13390	13915	13625	260	4120	5000	9620	10	1	5192239	733	8.49	1.19	12	0.27	1664.00	11841.00	22750	20220826	-37.93	13050	20230726	8.20	18480	-23.59	20230127	13050	8.20	20230726	22750	-37.93	20220826	13050	8.20	20230726	3.00	N	001550	5000	259 억		24924	N	N	0	N	00	N
145	20230807	090118	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14320	570	2	4.15	15264910	1086	11.50	13940	14400	13940	17870	9630	13750	14056.09	0.48	0	103	13970	13860	13680	13570	13390	13915	13625	260	4120	5000	9620	10	1	5192239	744	8.61	1.21	12	0.02	1664.00	11841.00	22750	20220826	-37.05	13050	20230726	9.73	18480	-22.51	20230127	13050	9.73	20230726	22750	-37.05	20220826	13050	9.73	20230726	3.00	N	001550	5000	259 억		24924	N	N	0	N	00	N
146	20230804	160118	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13750	100	2	0.73	129588120	9446	41.64	13650	13790	13500	17740	9560	13650	13718.74	0.51	0	-1449	13903	13776	13663	13536	13423	13720	13480	260	4090	5000	9550	10	1	5192239	714	8.26	1.16	12	0.18	1664.00	11841.00	22750	20220826	-39.56	13050	20230726	5.36	18480	-25.60	20230127	13050	5.36	20230726	22750	-39.56	20220826	13050	5.36	20230726	2.99	N	001550	5000	259 억		26369	N	N	1	N	00	N
147	20230804	150118	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13710	60	2	0.44	102423020	7463	32.90	13650	13790	13500	17740	9560	13650	13724.11	0.51	0	-1636	13903	13776	13663	13536	13423	13720	13480	260	4090	5000	9550	10	1	5192239	712	8.24	1.16	12	0.14	1664.00	11841.00	22750	20220826	-39.74	13050	20230726	5.06	18480	-25.81	20230127	13050	5.06	20230726	22750	-39.74	20220826	13050	5.06	20230726	2.99	N	001550	5000	259 억		26369	N	N	1	N	00	N
148	20230804	140119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13740	90	2	0.66	91623380	6677	29.44	13650	13790	13500	17740	9560	13650	13722.24	0.51	0	-1635	13903	13776	13663	13536	13423	13720	13480	260	4090	5000	9550	10	1	5192239	713	8.26	1.16	12	0.13	1664.00	11841.00	22750	20220826	-39.60	13050	20230726	5.29	18480	-25.65	20230127	13050	5.29	20230726	22750	-39.60	20220826	13050	5.29	20230726	2.99	N	001550	5000	259 억		26369	N	N	1	N	00	N
149	20230804	130118	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13740	90	2	0.66	90498860	6595	29.07	13650	13790	13500	17740	9560	13650	13722.34	0.51	0	-1591	13903	13776	13663	13536	13423	13720	13480	260	4090	5000	9550	10	1	5192239	713	8.26	1.16	12	0.13	1664.00	11841.00	22750	20220826	-39.60	13050	20230726	5.29	18480	-25.65	20230127	13050	5.29	20230726	22750	-39.60	20220826	13050	5.29	20230726	2.99	N	001550	5000	259 억		26369	N	N	1	N	00	N
150	20230804	120118	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13710	60	2	0.44	68860920	5019	22.13	13650	13790	13500	17740	9560	13650	13720.05	0.51	0	-377	13903	13776	13663	13536	13423	13720	13480	260	4090	5000	9550	10	1	5192239	712	8.24	1.16	12	0.10	1664.00	11841.00	22750	20220826	-39.74	13050	20230726	5.06	18480	-25.81	20230127	13050	5.06	20230726	22750	-39.74	20220826	13050	5.06	20230726	2.99	N	001550	5000	259 억		26369	N	N	1	N	00	N
151	20230804	110118	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13720	70	2	0.51	59600690	4341	19.14	13650	13790	13500	17740	9560	13650	13729.71	0.51	0	-220	13903	13776	13663	13536	13423	13720	13480	260	4090	5000	9550	10	1	5192239	712	8.25	1.16	12	0.08	1664.00	11841.00	22750	20220826	-39.69	13050	20230726	5.13	18480	-25.76	20230127	13050	5.13	20230726	22750	-39.69	20220826	13050	5.13	20230726	2.99	N	001550	5000	259 억		26369	N	N	1	N	00	N
152	20230804	100117	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13680	30	2	0.22	25272570	1844	8.13	13650	13790	13500	17740	9560	13650	13705.30	0.51	0	19	13903	13776	13663	13536	13423	13720	13480	260	4090	5000	9550	10	1	5192239	710	8.22	1.16	12	0.04	1664.00	11841.00	22750	20220826	-39.87	13050	20230726	4.83	18480	-25.97	20230127	13050	4.83	20230726	22750	-39.87	20220826	13050	4.83	20230726	2.99	N	001550	5000	259 억		26369	N	N	1	N	00	N
153	20230804	090118	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13720	70	2	0.51	314020	23	0.10	13650	13720	13650	17740	9560	13650	13653.04	0.51	0	1	13903	13776	13663	13536	13423	13720	13480	260	4090	5000	9550	10	1	5192239	712	8.25	1.16	12	0.00	1664.00	11841.00	22750	20220826	-39.69	13050	20230726	5.13	18480	-25.76	20230127	13050	5.13	20230726	22750	-39.69	20220826	13050	5.13	20230726	2.99	N	001550	5000	259 억		26369	N	N	1	N	00	N
154	20230803	160118	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13650	-160	5	-1.16	299690930	21991	106.45	13740	13790	13550	17950	9670	13810	13627.85	0.47	0	1921	14190	14000	13860	13670	13530	13930	13600	260	4140	5000	9660	10	1	5192239	709	8.20	1.15	12	0.42	1664.00	11841.00	22750	20220826	-40.00	13050	20230726	4.60	18480	-26.14	20230127	13050	4.60	20230726	22750	-40.00	20220826	13050	4.60	20230726	3.02	N	001550	5000	259 억		24435	N	N	1	N	00	N
155	20230803	150118	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13620	-190	5	-1.38	289582040	21250	102.86	13740	13790	13550	17950	9670	13810	13627.39	0.47	0	1826	14190	14000	13860	13670	13530	13930	13600	260	4140	5000	9660	10	1	5192239	707	8.19	1.15	12	0.41	1664.00	11841.00	22750	20220826	-40.13	13050	20230726	4.37	18480	-26.30	20230127	13050	4.37	20230726	22750	-40.13	20220826	13050	4.37	20230726	3.02	N	001550	5000	259 억		24435	N	N	1	N	00	N
156	20230803	140117	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13610	-200	5	-1.45	283222360	20783	100.60	13740	13790	13550	17950	9670	13810	13627.60	0.47	0	1700	14190	14000	13860	13670	13530	13930	13600	260	4140	5000	9660	10	1	5192239	707	8.18	1.15	12	0.40	1664.00	11841.00	22750	20220826	-40.18	13050	20230726	4.29	18480	-26.35	20230127	13050	4.29	20230726	22750	-40.18	20220826	13050	4.29	20230726	3.02	N	001550	5000	259 억		24435	N	N	1	N	00	N
157	20230803	130119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13640	-170	5	-1.23	273855700	20096	97.27	13740	13790	13550	17950	9670	13810	13627.37	0.47	0	1426	14190	14000	13860	13670	13530	13930	13600	260	4140	5000	9660	10	1	5192239	708	8.20	1.15	12	0.39	1664.00	11841.00	22750	20220826	-40.04	13050	20230726	4.52	18480	-26.19	20230127	13050	4.52	20230726	22750	-40.04	20220826	13050	4.52	20230726	3.02	N	001550	5000	259 억		24435	N	N	1	N	00	N
158	20230803	120118	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13570	-240	5	-1.74	243813750	17887	86.58	13740	13790	13550	17950	9670	13810	13630.78	0.47	0	1850	14190	14000	13860	13670	13530	13930	13600	260	4140	5000	9660	10	1	5192239	705	8.16	1.15	12	0.34	1664.00	11841.00	22750	20220826	-40.35	13050	20230726	3.98	18480	-26.57	20230127	13050	3.98	20230726	22750	-40.35	20220826	13050	3.98	20230726	3.02	N	001550	5000	259 억		24435	N	N	1	N	00	N
159	20230803	110118	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13580	-230	5	-1.67	208338550	15275	73.94	13740	13790	13550	17950	9670	13810	13639.18	0.47	0	1978	14190	14000	13860	13670	13530	13930	13600	260	4140	5000	9660	10	1	5192239	705	8.16	1.15	12	0.29	1664.00	11841.00	22750	20220826	-40.31	13050	20230726	4.06	18480	-26.52	20230127	13050	4.06	20230726	22750	-40.31	20220826	13050	4.06	20230726	3.02	N	001550	5000	259 억		24435	N	N	1	N	00	N
160	20230803	100117	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13690	-120	5	-0.87	107630670	7883	38.16	13740	13790	13550	17950	9670	13810	13653.52	0.47	0	3148	14190	14000	13860	13670	13530	13930	13600	260	4140	5000	9660	10	1	5192239	711	8.23	1.16	12	0.15	1664.00	11841.00	22750	20220826	-39.82	13050	20230726	4.90	18480	-25.92	20230127	13050	4.90	20230726	22750	-39.82	20220826	13050	4.90	20230726	3.02	N	001550	5000	259 억		24435	N	N	1	N	00	N
161	20230803	090117	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13810	0	3	0.00	0	0	0.00	0	0	0	17950	9670	13810	0.00	0.47	0	0	14190	14000	13860	13670	13530	13930	13600	260	4140	5000	9660	10	1	5192239	717	8.30	1.17	12	0.00	1664.00	11841.00	22750	20220826	-39.30	13050	20230726	5.82	18480	-25.27	20230127	13050	5.82	20230726	22750	-39.30	20220826	13050	5.82	20230726	3.02	N	001550	5000	259 억		24435	N	N	1	N	00	N
162	20230802	160118	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13810	-260	5	-1.85	282795240	20407	135.63	14000	14050	13720	18290	9850	14070	13857.76	0.55	0	-3525	14303	14186	13953	13836	13603	14245	13895	260	4220	5000	9840	10	1	5192239	717	8.30	1.17	12	0.39	1664.00	11841.00	22750	20220826	-39.30	13050	20230726	5.82	18480	-25.27	20230127	13050	5.82	20230726	22750	-39.30	20220826	13050	5.82	20230726	3.04	N	001550	5000	259 억		28682	N	N	1	N	00	N
163	20230802	150118	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13810	-260	5	-1.85	280350250	20230	134.45	14000	14050	13720	18290	9850	14070	13858.14	0.55	0	-3497	14303	14186	13953	13836	13603	14245	13895	260	4220	5000	9840	10	1	5192239	717	8.30	1.17	12	0.39	1664.00	11841.00	22750	20220826	-39.30	13050	20230726	5.82	18480	-25.27	20230127	13050	5.82	20230726	22750	-39.30	20220826	13050	5.82	20230726	3.04	N	001550	5000	259 억		28682	N	N	1	N	00	N
164	20230802	140119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13840	-230	5	-1.63	268042040	19335	128.51	14000	14050	13730	18290	9850	14070	13863.05	0.55	0	-3426	14303	14186	13953	13836	13603	14245	13895	260	4220	5000	9840	10	1	5192239	719	8.32	1.17	12	0.37	1664.00	11841.00	22750	20220826	-39.16	13050	20230726	6.05	18480	-25.11	20230127	13050	6.05	20230726	22750	-39.16	20220826	13050	6.05	20230726	3.04	N	001550	5000	259 억		28682	N	N	1	N	00	N
165	20230802	130117	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13840	-230	5	-1.63	153447840	11036	73.35	14000	14050	13820	18290	9850	14070	13904.30	0.55	0	-2313	14303	14186	13953	13836	13603	14245	13895	260	4220	5000	9840	10	1	5192239	719	8.32	1.17	12	0.21	1664.00	11841.00	22750	20220826	-39.16	13050	20230726	6.05	18480	-25.11	20230127	13050	6.05	20230726	22750	-39.16	20220826	13050	6.05	20230726	3.04	N	001550	5000	259 억		28682	N	N	1	N	00	N
166	20230802	120118	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13840	-230	5	-1.63	135485030	9738	64.72	14000	14050	13830	18290	9850	14070	13913.02	0.55	0	-2078	14303	14186	13953	13836	13603	14245	13895	260	4220	5000	9840	10	1	5192239	719	8.32	1.17	12	0.19	1664.00	11841.00	22750	20220826	-39.16	13050	20230726	6.05	18480	-25.11	20230127	13050	6.05	20230726	22750	-39.16	20220826	13050	6.05	20230726	3.04	N	001550	5000	259 억		28682	N	N	1	N	00	N
167	20230802	110117	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13960	-110	5	-0.78	72845650	5225	34.73	14000	14050	13880	18290	9850	14070	13941.75	0.55	0	-889	14303	14186	13953	13836	13603	14245	13895	260	4220	5000	9840	10	1	5192239	725	8.39	1.18	12	0.10	1664.00	11841.00	22750	20220826	-38.64	13050	20230726	6.97	18480	-24.46	20230127	13050	6.97	20230726	22750	-38.64	20220826	13050	6.97	20230726	3.04	N	001550	5000	259 억		28682	N	N	1	N	00	N
168	20230802	100118	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13990	-80	5	-0.57	30510870	2191	14.56	14000	14050	13880	18290	9850	14070	13925.55	0.55	0	-57	14303	14186	13953	13836	13603	14245	13895	260	4220	5000	9840	10	1	5192239	726	8.41	1.18	12	0.04	1664.00	11841.00	22750	20220826	-38.51	13050	20230726	7.20	18480	-24.30	20230127	13050	7.20	20230726	22750	-38.51	20220826	13050	7.20	20230726	3.04	N	001550	5000	259 억		28682	N	N	1	N	00	N
169	20230802	090118	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13950	-120	5	-0.85	1973170	141	0.94	14000	14000	13950	18290	9850	14070	13994.11	0.55	0	-28	14303	14186	13953	13836	13603	14245	13895	260	4220	5000	9840	10	1	5192239	724	8.38	1.18	12	0.00	1664.00	11841.00	22750	20220826	-38.68	13050	20230726	6.90	18480	-24.51	20230127	13050	6.90	20230726	22750	-38.68	20220826	13050	6.90	20230726	3.04	N	001550	5000	259 억		28682	N	N	1	N	00	N
170	20230801	160118	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14070	210	2	1.52	205539300	14751	81.56	13800	14070	13720	18010	9710	13860	13932.98	0.49	0	3407	14340	14100	13840	13600	13340	14220	13720	260	4150	5000	9700	10	1	5192239	731	8.46	1.19	12	0.28	1664.00	11841.00	22750	20220826	-38.15	13050	20230726	7.82	18480	-23.86	20230127	13050	7.82	20230726	22750	-38.15	20220826	13050	7.82	20230726	3.03	N	001550	5000	259 억		25262	N	N	1	N	00	N
171	20230801	150117	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14010	150	2	1.08	187297940	13452	74.37	13800	14060	13720	18010	9710	13860	13923.43	0.49	0	3332	14340	14100	13840	13600	13340	14220	13720	260	4150	5000	9700	10	1	5192239	727	8.42	1.18	12	0.26	1664.00	11841.00	22750	20220826	-38.42	13050	20230726	7.36	18480	-24.19	20230127	13050	7.36	20230726	22750	-38.42	20220826	13050	7.36	20230726	3.03	N	001550	5000	259 억		25262	N	N	0	N	00	N
172	20230801	140118	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13960	100	2	0.72	180946020	12998	71.86	13800	14060	13720	18010	9710	13860	13921.07	0.49	0	3299	14340	14100	13840	13600	13340	14220	13720	260	4150	5000	9700	10	1	5192239	725	8.39	1.18	12	0.25	1664.00	11841.00	22750	20220826	-38.64	13050	20230726	6.97	18480	-24.46	20230127	13050	6.97	20230726	22750	-38.64	20220826	13050	6.97	20230726	3.03	N	001550	5000	259 억		25262	N	N	0	N	00	N
173	20230801	130118	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14040	180	2	1.30	164247750	11800	65.24	13800	14060	13720	18010	9710	13860	13919.30	0.49	0	3356	14340	14100	13840	13600	13340	14220	13720	260	4150	5000	9700	10	1	5192239	729	8.44	1.19	12	0.23	1664.00	11841.00	22750	20220826	-38.29	13050	20230726	7.59	18480	-24.03	20230127	13050	7.59	20230726	22750	-38.29	20220826	13050	7.59	20230726	3.03	N	001550	5000	259 억		25262	N	N	0	N	00	N
174	20230801	120118	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13950	90	2	0.65	120601410	8683	48.01	13800	14000	13720	18010	9710	13860	13889.37	0.49	0	1935	14340	14100	13840	13600	13340	14220	13720	260	4150	5000	9700	10	1	5192239	724	8.38	1.18	12	0.17	1664.00	11841.00	22750	20220826	-38.68	13050	20230726	6.90	18480	-24.51	20230127	13050	6.90	20230726	22750	-38.68	20220826	13050	6.90	20230726	3.03	N	001550	5000	259 억		25262	N	N	0	N	00	N
175	20230801	110117	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13940	80	2	0.58	104283140	7513	41.54	13800	14000	13720	18010	9710	13860	13880.36	0.49	0	2224	14340	14100	13840	13600	13340	14220	13720	260	4150	5000	9700	10	1	5192239	724	8.38	1.18	12	0.14	1664.00	11841.00	22750	20220826	-38.73	13050	20230726	6.82	18480	-24.57	20230127	13050	6.82	20230726	22750	-38.73	20220826	13050	6.82	20230726	3.03	N	001550	5000	259 억		25262	N	N	0	N	00	N
176	20230801	100117	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13980	120	2	0.87	74393850	5371	29.70	13800	14000	13720	18010	9710	13860	13851.02	0.49	0	2076	14340	14100	13840	13600	13340	14220	13720	260	4150	5000	9700	10	1	5192239	726	8.40	1.18	12	0.10	1664.00	11841.00	22750	20220826	-38.55	13050	20230726	7.13	18480	-24.35	20230127	13050	7.13	20230726	22750	-38.55	20220826	13050	7.13	20230726	3.03	N	001550	5000	259 억		25262	N	N	0	N	00	N
177	20230801	090117	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13800	-60	5	-0.43	4733400	343	1.90	13800	13800	13800	18010	9710	13860	13800.00	0.49	0	0	14340	14100	13840	13600	13340	14220	13720	260	4150	5000	9700	10	1	5192239	717	8.29	1.17	12	0.01	1664.00	11841.00	22750	20220826	-39.34	13050	20230726	5.75	18480	-25.32	20230127	13050	5.75	20230726	22750	-39.34	20220826	13050	5.75	20230726	3.03	N	001550	5000	259 억		25262	N	N	0	N	00	N