KissMeData/115390/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	160813	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5850	0	3	0.00	485110190	82704	138.71	5850	5930	5830	7600	4100	5850	5865.65	75.97	0	-788	5976	5912	5856	5792	5736	5945	5825	275	1750	500	4320	10	1	50200444	2937	-19.37	0.49	12	0.16	-302.00	11990.00	7850	20220901	-25.48	5580	20221026	4.84	7050	-17.02	20230201	5620	4.09	20230726	7850	-25.48	20220901	5580	4.84	20221026	0.47	N	115390	500	275 억		38135057	N	N	3	N	00	N
3	20230831	151019	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5870	20	2	0.34	473086340	80651	135.27	5850	5930	5830	7600	4100	5850	5865.85	75.97	0	-310	5976	5912	5856	5792	5736	5945	5825	275	1750	500	4320	10	1	50200444	2947	-19.44	0.49	12	0.16	-302.00	11990.00	7850	20220901	-25.22	5580	20221026	5.20	7050	-16.74	20230201	5620	4.45	20230726	7850	-25.22	20220901	5580	5.20	20221026	0.47	N	115390	500	275 억		38135057	N	N	5	N	00	N
4	20230831	141122	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5860	10	2	0.17	368454440	62753	105.25	5850	5930	5830	7600	4100	5850	5871.50	75.97	0	4405	5976	5912	5856	5792	5736	5945	5825	275	1750	500	4320	10	1	50200444	2942	-19.40	0.49	12	0.13	-302.00	11990.00	7850	20220901	-25.35	5580	20221026	5.02	7050	-16.88	20230201	5620	4.27	20230726	7850	-25.35	20220901	5580	5.02	20221026	0.47	N	115390	500	275 억		38135057	N	N	5	N	00	N
5	20230831	131048	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5860	10	2	0.17	314335160	53531	89.78	5850	5930	5830	7600	4100	5850	5872.02	75.97	0	5373	5976	5912	5856	5792	5736	5945	5825	275	1750	500	4320	10	1	50200444	2942	-19.40	0.49	12	0.11	-302.00	11990.00	7850	20220901	-25.35	5580	20221026	5.02	7050	-16.88	20230201	5620	4.27	20230726	7850	-25.35	20220901	5580	5.02	20221026	0.47	N	115390	500	275 억		38135057	N	N	5	N	00	N
6	20230831	121115	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5850	0	3	0.00	286338200	48746	81.76	5850	5930	5830	7600	4100	5850	5874.09	75.97	0	6806	5976	5912	5856	5792	5736	5945	5825	275	1750	500	4320	10	1	50200444	2937	-19.37	0.49	12	0.10	-302.00	11990.00	7850	20220901	-25.48	5580	20221026	4.84	7050	-17.02	20230201	5620	4.09	20230726	7850	-25.48	20220901	5580	4.84	20221026	0.47	N	115390	500	275 억		38135057	N	N	5	N	00	N
7	20230831	111545	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5860	10	2	0.17	270529700	46046	77.23	5850	5930	5830	7600	4100	5850	5875.21	75.97	0	7192	5976	5912	5856	5792	5736	5945	5825	275	1750	500	4320	10	1	50200444	2942	-19.40	0.49	12	0.09	-302.00	11990.00	7850	20220901	-25.35	5580	20221026	5.02	7050	-16.88	20230201	5620	4.27	20230726	7850	-25.35	20220901	5580	5.02	20221026	0.47	N	115390	500	275 억		38135057	N	N	5	N	00	N
8	20230831	101204	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5860	10	2	0.17	195935570	33299	55.85	5850	5930	5840	7600	4100	5850	5884.13	75.97	0	8767	5976	5912	5856	5792	5736	5945	5825	275	1750	500	4320	10	1	50200444	2942	-19.40	0.49	12	0.07	-302.00	11990.00	7850	20220901	-25.35	5580	20221026	5.02	7050	-16.88	20230201	5620	4.27	20230726	7850	-25.35	20220901	5580	5.02	20221026	0.47	N	115390	500	275 억		38135057	N	N	5	N	00	N
9	20230831	091031	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5900	50	2	0.85	34944250	5949	9.98	5850	5900	5840	7600	4100	5850	5873.97	75.97	0	2361	5976	5912	5856	5792	5736	5945	5825	275	1750	500	4320	10	1	50200444	2962	-19.54	0.49	12	0.01	-302.00	11990.00	7850	20220901	-24.84	5580	20221026	5.73	7050	-16.31	20230201	5620	4.98	20230726	7850	-24.84	20220901	5580	5.73	20221026	0.47	N	115390	500	275 억		38135057	N	N	5	N	00	N
10	20230830	160817	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5850	20	2	0.34	348881110	59618	165.29	5820	5920	5800	7570	4090	5830	5852.00	75.97	0	-2464	5883	5856	5813	5786	5743	5870	5800	275	1740	500	4310	10	1	50200444	2937	-19.37	0.49	12	0.12	-302.00	11990.00	7850	20220901	-25.48	5580	20221026	4.84	7050	-17.02	20230201	5620	4.09	20230726	7850	-25.48	20220901	5580	4.84	20221026	0.46	N	115390	500	275 억		38137390	N	N	5	N	00	N
11	20230830	150955	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5850	20	2	0.34	325669040	55650	154.29	5820	5920	5800	7570	4090	5830	5852.09	75.97	0	-1680	5883	5856	5813	5786	5743	5870	5800	275	1740	500	4310	10	1	50200444	2937	-19.37	0.49	12	0.11	-302.00	11990.00	7850	20220901	-25.48	5580	20221026	4.84	7050	-17.02	20230201	5620	4.09	20230726	7850	-25.48	20220901	5580	4.84	20221026	0.46	N	115390	500	275 억		38137390	N	N	0	N	00	N
12	20230830	141044	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5850	20	2	0.34	286876220	49021	135.91	5820	5920	5800	7570	4090	5830	5852.11	75.97	0	-3954	5883	5856	5813	5786	5743	5870	5800	275	1740	500	4310	10	1	50200444	2937	-19.37	0.49	12	0.10	-302.00	11990.00	7850	20220901	-25.48	5580	20221026	4.84	7050	-17.02	20230201	5620	4.09	20230726	7850	-25.48	20220901	5580	4.84	20221026	0.46	N	115390	500	275 억		38137390	N	N	0	N	00	N
13	20230830	131032	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5840	10	2	0.17	268043310	45805	127.00	5820	5920	5800	7570	4090	5830	5851.84	75.97	0	-3922	5883	5856	5813	5786	5743	5870	5800	275	1740	500	4310	10	1	50200444	2932	-19.34	0.49	12	0.09	-302.00	11990.00	7850	20220901	-25.61	5580	20221026	4.66	7050	-17.16	20230201	5620	3.91	20230726	7850	-25.61	20220901	5580	4.66	20221026	0.46	N	115390	500	275 억		38137390	N	N	0	N	00	N
14	20230830	121044	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5870	40	2	0.69	217990220	37273	103.34	5820	5920	5800	7570	4090	5830	5848.48	75.97	0	-1589	5883	5856	5813	5786	5743	5870	5800	275	1740	500	4310	10	1	50200444	2947	-19.44	0.49	12	0.07	-302.00	11990.00	7850	20220901	-25.22	5580	20221026	5.20	7050	-16.74	20230201	5620	4.45	20230726	7850	-25.22	20220901	5580	5.20	20221026	0.46	N	115390	500	275 억		38137390	N	N	0	N	00	N
15	20230830	111525	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5840	10	2	0.17	169299750	28978	80.34	5820	5920	5800	7570	4090	5830	5842.35	75.97	0	-487	5883	5856	5813	5786	5743	5870	5800	275	1740	500	4310	10	1	50200444	2932	-19.34	0.49	12	0.06	-302.00	11990.00	7850	20220901	-25.61	5580	20221026	4.66	7050	-17.16	20230201	5620	3.91	20230726	7850	-25.61	20220901	5580	4.66	20221026	0.46	N	115390	500	275 억		38137390	N	N	0	N	00	N
16	20230830	101118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5850	20	2	0.34	116591960	19950	55.31	5820	5920	5800	7570	4090	5830	5844.21	75.97	0	1948	5883	5856	5813	5786	5743	5870	5800	275	1740	500	4310	10	1	50200444	2937	-19.37	0.49	12	0.04	-302.00	11990.00	7850	20220901	-25.48	5580	20221026	4.84	7050	-17.02	20230201	5620	4.09	20230726	7850	-25.48	20220901	5580	4.84	20221026	0.46	N	115390	500	275 억		38137390	N	N	0	N	00	N
17	20230830	091012	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5860	30	2	0.51	55964380	9581	26.56	5820	5920	5800	7570	4090	5830	5841.18	75.97	0	406	5883	5856	5813	5786	5743	5870	5800	275	1740	500	4310	10	1	50200444	2942	-19.40	0.49	12	0.02	-302.00	11990.00	7850	20220901	-25.35	5580	20221026	5.02	7050	-16.88	20230201	5620	4.27	20230726	7850	-25.35	20220901	5580	5.02	20221026	0.46	N	115390	500	275 억		38137390	N	N	0	N	00	N
18	20230829	160812	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5830	20	2	0.34	209266380	36059	67.98	5810	5840	5770	7550	4070	5810	5803.34	75.96	0	834	5943	5876	5803	5736	5663	5910	5770	275	1740	500	4290	10	1	50200444	2927	-19.30	0.49	12	0.07	-302.00	11990.00	7880	20220826	-26.02	5580	20221026	4.48	7050	-17.30	20230201	5620	3.74	20230726	7850	-25.73	20220901	5580	4.48	20221026	0.46	N	115390	500	275 억		38134605	N	N	0	N	00	N
19	20230829	151003	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5830	20	2	0.34	205314130	35381	66.70	5810	5840	5770	7550	4070	5810	5802.95	75.96	0	885	5943	5876	5803	5736	5663	5910	5770	275	1740	500	4290	10	1	50200444	2927	-19.30	0.49	12	0.07	-302.00	11990.00	7880	20220826	-26.02	5580	20221026	4.48	7050	-17.30	20230201	5620	3.74	20230726	7850	-25.73	20220901	5580	4.48	20221026	0.46	N	115390	500	275 억		38134605	N	N	0	N	00	N
20	20230829	141116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5810	0	3	0.00	166164350	28654	54.02	5810	5840	5770	7550	4070	5810	5798.99	75.96	0	1313	5943	5876	5803	5736	5663	5910	5770	275	1740	500	4290	10	1	50200444	2917	-19.24	0.48	12	0.06	-302.00	11990.00	7880	20220826	-26.27	5580	20221026	4.12	7050	-17.59	20230201	5620	3.38	20230726	7850	-25.99	20220901	5580	4.12	20221026	0.46	N	115390	500	275 억		38134605	N	N	0	N	00	N
21	20230829	131031	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5800	-10	5	-0.17	155465700	26810	50.54	5810	5840	5770	7550	4070	5810	5798.80	75.96	0	1295	5943	5876	5803	5736	5663	5910	5770	275	1740	500	4290	10	1	50200444	2912	-19.21	0.48	12	0.05	-302.00	11990.00	7880	20220826	-26.40	5580	20221026	3.94	7050	-17.73	20230201	5620	3.20	20230726	7850	-26.11	20220901	5580	3.94	20221026	0.46	N	115390	500	275 억		38134605	N	N	0	N	00	N
22	20230829	121102	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5810	0	3	0.00	123880950	21373	40.29	5810	5840	5770	7550	4070	5810	5796.14	75.96	0	1724	5943	5876	5803	5736	5663	5910	5770	275	1740	500	4290	10	1	50200444	2917	-19.24	0.48	12	0.04	-302.00	11990.00	7880	20220826	-26.27	5580	20221026	4.12	7050	-17.59	20230201	5620	3.38	20230726	7850	-25.99	20220901	5580	4.12	20221026	0.46	N	115390	500	275 억		38134605	N	N	0	N	00	N
23	20230829	111741	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5810	0	3	0.00	99270570	17131	32.30	5810	5840	5770	7550	4070	5810	5794.79	75.96	0	3815	5943	5876	5803	5736	5663	5910	5770	275	1740	500	4290	10	1	50200444	2917	-19.24	0.48	12	0.03	-302.00	11990.00	7880	20220826	-26.27	5580	20221026	4.12	7050	-17.59	20230201	5620	3.38	20230726	7850	-25.99	20220901	5580	4.12	20221026	0.46	N	115390	500	275 억		38134605	N	N	0	N	00	N
24	20230829	101156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5770	-40	5	-0.69	67691870	11694	22.05	5810	5840	5770	7550	4070	5810	5788.60	75.96	0	1118	5943	5876	5803	5736	5663	5910	5770	275	1740	500	4290	10	1	50200444	2897	-19.11	0.48	12	0.02	-302.00	11990.00	7880	20220826	-26.78	5580	20221026	3.41	7050	-18.16	20230201	5620	2.67	20230726	7850	-26.50	20220901	5580	3.41	20221026	0.46	N	115390	500	275 억		38134605	N	N	0	N	00	N
25	20230829	090758	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5840	30	2	0.52	670060	115	0.22	5810	5840	5810	7550	4070	5810	5826.61	75.96	0	-20	5943	5876	5803	5736	5663	5910	5770	275	1740	500	4290	10	1	50200444	2932	-19.34	0.49	12	0.00	-302.00	11990.00	7880	20220826	-25.89	5580	20221026	4.66	7050	-17.16	20230201	5620	3.91	20230726	7850	-25.61	20220901	5580	4.66	20221026	0.46	N	115390	500	275 억		38134605	N	N	0	N	00	N
26	20230828	160748	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5810	80	2	1.40	307757050	53043	235.24	5730	5870	5730	7440	4020	5730	5802.02	75.98	0	-5922	5770	5750	5720	5700	5670	5735	5685	275	1710	500	4240	10	1	50200444	2917	-19.24	0.48	12	0.11	-302.00	11990.00	7880	20220826	-26.27	5580	20221026	4.12	7050	-17.59	20230201	5620	3.38	20230726	7850	-25.99	20220901	5580	4.12	20221026	0.46	N	115390	500	275 억		38140275	N	N	0	N	00	N
27	20230828	150758	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5800	70	2	1.22	287831050	49599	219.97	5730	5870	5730	7440	4020	5730	5803.16	75.98	0	-6086	5770	5750	5720	5700	5670	5735	5685	275	1710	500	4240	10	1	50200444	2912	-19.21	0.48	12	0.10	-302.00	11990.00	7880	20220826	-26.40	5580	20221026	3.94	7050	-17.73	20230201	5620	3.20	20230726	7850	-26.11	20220901	5580	3.94	20221026	0.46	N	115390	500	275 억		38140275	N	N	0	N	00	N
28	20230828	140758	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5800	70	2	1.22	255305630	43980	195.05	5730	5870	5730	7440	4020	5730	5805.04	75.98	0	-7112	5770	5750	5720	5700	5670	5735	5685	275	1710	500	4240	10	1	50200444	2912	-19.21	0.48	12	0.09	-302.00	11990.00	7880	20220826	-26.40	5580	20221026	3.94	7050	-17.73	20230201	5620	3.20	20230726	7850	-26.11	20220901	5580	3.94	20221026	0.46	N	115390	500	275 억		38140275	N	N	0	N	00	N
29	20230828	130805	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5830	100	2	1.75	218785950	37694	167.17	5730	5870	5730	7440	4020	5730	5804.26	75.98	0	-7693	5770	5750	5720	5700	5670	5735	5685	275	1710	500	4240	10	1	50200444	2927	-19.30	0.49	12	0.08	-302.00	11990.00	7880	20220826	-26.02	5580	20221026	4.48	7050	-17.30	20230201	5620	3.74	20230726	7850	-25.73	20220901	5580	4.48	20221026	0.46	N	115390	500	275 억		38140275	N	N	0	N	00	N
30	20230828	120758	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5800	70	2	1.22	172621590	29772	132.04	5730	5870	5730	7440	4020	5730	5798.12	75.98	0	-5777	5770	5750	5720	5700	5670	5735	5685	275	1710	500	4240	10	1	50200444	2912	-19.21	0.48	12	0.06	-302.00	11990.00	7880	20220826	-26.40	5580	20221026	3.94	7050	-17.73	20230201	5620	3.20	20230726	7850	-26.11	20220901	5580	3.94	20221026	0.46	N	115390	500	275 억		38140275	N	N	0	N	00	N
31	20230828	110752	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5790	60	2	1.05	159090870	27439	121.69	5730	5870	5730	7440	4020	5730	5797.98	75.98	0	-5145	5770	5750	5720	5700	5670	5735	5685	275	1710	500	4240	10	1	50200444	2907	-19.17	0.48	12	0.05	-302.00	11990.00	7880	20220826	-26.52	5580	20221026	3.76	7050	-17.87	20230201	5620	3.02	20230726	7850	-26.24	20220901	5580	3.76	20221026	0.46	N	115390	500	275 억		38140275	N	N	0	N	00	N
32	20230828	100746	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5770	40	2	0.70	145129690	25025	110.99	5730	5870	5730	7440	4020	5730	5799.39	75.98	0	-4187	5770	5750	5720	5700	5670	5735	5685	275	1710	500	4240	10	1	50200444	2897	-19.11	0.48	12	0.05	-302.00	11990.00	7880	20220826	-26.78	5580	20221026	3.41	7050	-18.16	20230201	5620	2.67	20230726	7850	-26.50	20220901	5580	3.41	20221026	0.46	N	115390	500	275 억		38140275	N	N	0	N	00	N
33	20230828	090758	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5760	30	2	0.52	10825500	1886	8.36	5730	5760	5730	7440	4020	5730	5739.93	75.98	0	-348	5770	5750	5720	5700	5670	5735	5685	275	1710	500	4240	10	1	50200444	2892	-19.07	0.48	12	0.00	-302.00	11990.00	7880	20220826	-26.90	5580	20221026	3.23	7050	-18.30	20230201	5620	2.49	20230726	7850	-26.62	20220901	5580	3.23	20221026	0.46	N	115390	500	275 억		38140275	N	N	0	N	00	N
34	20230825	160753	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5730	-20	5	-0.35	117109900	20515	93.21	5740	5740	5690	7470	4030	5750	5708.50	75.99	0	-9335	5790	5770	5740	5720	5690	5780	5730	275	1720	500	4250	10	1	50200444	2876	-18.97	0.48	12	0.04	-302.00	11990.00	7940	20220824	-27.83	5580	20221026	2.69	7050	-18.72	20230201	5620	1.96	20230726	7880	-27.28	20220826	5580	2.69	20221026	0.47	N	115390	500	275 억		38149054	N	N	5	N	00	N
35	20230825	150757	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5700	-50	5	-0.87	96509810	16916	76.86	5740	5740	5690	7470	4030	5750	5705.24	75.99	0	-8808	5790	5770	5740	5720	5690	5780	5730	275	1720	500	4250	10	1	50200444	2861	-18.87	0.48	12	0.03	-302.00	11990.00	7940	20220824	-28.21	5580	20221026	2.15	7050	-19.15	20230201	5620	1.42	20230726	7880	-27.66	20220826	5580	2.15	20221026	0.47	N	115390	500	275 억		38149054	N	N	5	N	00	N
36	20230825	140755	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5700	-50	5	-0.87	85378840	14964	67.99	5740	5740	5690	7470	4030	5750	5705.62	75.99	0	-8136	5790	5770	5740	5720	5690	5780	5730	275	1720	500	4250	10	1	50200444	2861	-18.87	0.48	12	0.03	-302.00	11990.00	7940	20220824	-28.21	5580	20221026	2.15	7050	-19.15	20230201	5620	1.42	20230726	7880	-27.66	20220826	5580	2.15	20221026	0.47	N	115390	500	275 억		38149054	N	N	5	N	00	N
37	20230825	130750	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5710	-40	5	-0.70	67965220	11910	54.11	5740	5740	5700	7470	4030	5750	5706.57	75.99	0	-5098	5790	5770	5740	5720	5690	5780	5730	275	1720	500	4250	10	1	50200444	2866	-18.91	0.48	12	0.02	-302.00	11990.00	7940	20220824	-28.09	5580	20221026	2.33	7050	-19.01	20230201	5620	1.60	20230726	7880	-27.54	20220826	5580	2.33	20221026	0.47	N	115390	500	275 억		38149054	N	N	5	N	00	N
38	20230825	120752	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5710	-40	5	-0.70	48234520	8451	38.40	5740	5740	5700	7470	4030	5750	5707.55	75.99	0	-2589	5790	5770	5740	5720	5690	5780	5730	275	1720	500	4250	10	1	50200444	2866	-18.91	0.48	12	0.02	-302.00	11990.00	7940	20220824	-28.09	5580	20221026	2.33	7050	-19.01	20230201	5620	1.60	20230726	7880	-27.54	20220826	5580	2.33	20221026	0.47	N	115390	500	275 억		38149054	N	N	5	N	00	N
39	20230825	110754	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5720	-30	5	-0.52	34821560	6102	27.72	5740	5740	5700	7470	4030	5750	5706.58	75.99	0	-1841	5790	5770	5740	5720	5690	5780	5730	275	1720	500	4250	10	1	50200444	2871	-18.94	0.48	12	0.01	-302.00	11990.00	7940	20220824	-27.96	5580	20221026	2.51	7050	-18.87	20230201	5620	1.78	20230726	7880	-27.41	20220826	5580	2.51	20221026	0.47	N	115390	500	275 억		38149054	N	N	5	N	00	N
40	20230825	100754	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5710	-40	5	-0.70	20696740	3627	16.48	5740	5740	5700	7470	4030	5750	5706.30	75.99	0	-1488	5790	5770	5740	5720	5690	5780	5730	275	1720	500	4250	10	1	50200444	2866	-18.91	0.48	12	0.01	-302.00	11990.00	7940	20220824	-28.09	5580	20221026	2.33	7050	-19.01	20230201	5620	1.60	20230726	7880	-27.54	20220826	5580	2.33	20221026	0.47	N	115390	500	275 억		38149054	N	N	5	N	00	N
41	20230825	090751	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5700	-50	5	-0.87	3978800	697	3.17	5740	5740	5700	7470	4030	5750	5708.46	75.99	0	-307	5790	5770	5740	5720	5690	5780	5730	275	1720	500	4250	10	1	50200444	2861	-18.87	0.48	12	0.00	-302.00	11990.00	7940	20220824	-28.21	5580	20221026	2.15	7050	-19.15	20230201	5620	1.42	20230726	7880	-27.66	20220826	5580	2.15	20221026	0.47	N	115390	500	275 억		38149054	N	N	5	N	00	N
42	20230824	160746	57	100.00	KOSPI		화학	N	N	N	N		N	5750	10	2	0.17	121695760	21247	69.45	5720	5760	5710	7460	4020	5740	5727.67	76.00	0	-5625	5806	5772	5736	5702	5666	5755	5685	275	1720	500	4240	10	1	50200444	2887	-19.04	0.48	12	0.04	-302.00	11990.00	8020	20220823	-28.30	5580	20221026	3.05	7050	-18.44	20230201	5620	2.31	20230726	7940	-27.58	20220824	5580	3.05	20221026	0.47	N	115390	500	275 억		38154695	N	N	5	N	00	N
43	20230824	150745	57	100.00	KOSPI		화학	N	N	N	N		N	5710	-30	5	-0.52	111243360	19421	63.48	5720	5760	5710	7460	4020	5740	5727.99	76.00	0	-4908	5806	5772	5736	5702	5666	5755	5685	275	1720	500	4240	10	1	50200444	2866	-18.91	0.48	12	0.04	-302.00	11990.00	8020	20220823	-28.80	5580	20221026	2.33	7050	-19.01	20230201	5620	1.60	20230726	7940	-28.09	20220824	5580	2.33	20221026	0.47	N	115390	500	275 억		38154695	N	N	2	N	00	N
44	20230824	140747	57	100.00	KOSPI		화학	N	N	N	N		N	5710	-30	5	-0.52	92775640	16188	52.91	5720	5760	5710	7460	4020	5740	5731.14	76.00	0	-2391	5806	5772	5736	5702	5666	5755	5685	275	1720	500	4240	10	1	50200444	2866	-18.91	0.48	12	0.03	-302.00	11990.00	8020	20220823	-28.80	5580	20221026	2.33	7050	-19.01	20230201	5620	1.60	20230726	7940	-28.09	20220824	5580	2.33	20221026	0.47	N	115390	500	275 억		38154695	N	N	2	N	00	N
45	20230824	130751	57	100.00	KOSPI		화학	N	N	N	N		N	5740	0	3	0.00	66114560	11526	37.67	5720	5760	5710	7460	4020	5740	5736.12	76.00	0	-2117	5806	5772	5736	5702	5666	5755	5685	275	1720	500	4240	10	1	50200444	2882	-19.01	0.48	12	0.02	-302.00	11990.00	8020	20220823	-28.43	5580	20221026	2.87	7050	-18.58	20230201	5620	2.14	20230726	7940	-27.71	20220824	5580	2.87	20221026	0.47	N	115390	500	275 억		38154695	N	N	2	N	00	N
46	20230824	120752	57	100.00	KOSPI		화학	N	N	N	N		N	5750	10	2	0.17	47165280	8225	26.88	5720	5760	5710	7460	4020	5740	5734.38	76.00	0	-1824	5806	5772	5736	5702	5666	5755	5685	275	1720	500	4240	10	1	50200444	2887	-19.04	0.48	12	0.02	-302.00	11990.00	8020	20220823	-28.30	5580	20221026	3.05	7050	-18.44	20230201	5620	2.31	20230726	7940	-27.58	20220824	5580	3.05	20221026	0.47	N	115390	500	275 억		38154695	N	N	2	N	00	N
47	20230824	110749	57	100.00	KOSPI		화학	N	N	N	N		N	5740	0	3	0.00	33603930	5864	19.17	5720	5750	5710	7460	4020	5740	5730.55	76.00	0	-1435	5806	5772	5736	5702	5666	5755	5685	275	1720	500	4240	10	1	50200444	2882	-19.01	0.48	12	0.01	-302.00	11990.00	8020	20220823	-28.43	5580	20221026	2.87	7050	-18.58	20230201	5620	2.14	20230726	7940	-27.71	20220824	5580	2.87	20221026	0.47	N	115390	500	275 억		38154695	N	N	2	N	00	N
48	20230824	100745	57	100.00	KOSPI		화학	N	N	N	N		N	5730	-10	5	-0.17	18670870	3261	10.66	5720	5740	5710	7460	4020	5740	5725.50	76.00	0	-1032	5806	5772	5736	5702	5666	5755	5685	275	1720	500	4240	10	1	50200444	2876	-18.97	0.48	12	0.01	-302.00	11990.00	8020	20220823	-28.55	5580	20221026	2.69	7050	-18.72	20230201	5620	1.96	20230726	7940	-27.83	20220824	5580	2.69	20221026	0.47	N	115390	500	275 억		38154695	N	N	2	N	00	N
49	20230824	090748	57	100.00	KOSPI		화학	N	N	N	N		N	5720	-20	5	-0.35	3644820	637	2.08	5720	5730	5720	7460	4020	5740	5721.85	76.00	0	-58	5806	5772	5736	5702	5666	5755	5685	275	1720	500	4240	10	1	50200444	2871	-18.94	0.48	12	0.00	-302.00	11990.00	8020	20220823	-28.68	5580	20221026	2.51	7050	-18.87	20230201	5620	1.78	20230726	7940	-27.96	20220824	5580	2.51	20221026	0.47	N	115390	500	275 억		38154695	N	N	2	N	00	N
50	20230823	160744	57	100.00	KOSPI		화학	N	N	N	N		N	5740	-40	5	-0.69	174946670	30584	130.47	5770	5770	5700	7510	4050	5780	5720.20	76.04	0	-18650	5846	5812	5766	5732	5686	5830	5750	275	1730	500	4270	10	1	50200444	2882	-19.01	0.48	12	0.06	-302.00	11990.00	8090	20220822	-29.05	5580	20221026	2.87	7050	-18.58	20230201	5620	2.14	20230726	8020	-28.43	20220823	5580	2.87	20221026	0.46	N	115390	500	275 억		38171579	N	N	2	N	00	N
51	20230823	150745	57	100.00	KOSPI		화학	N	N	N	N		N	5710	-70	5	-1.21	165820340	28991	123.68	5770	5770	5700	7510	4050	5780	5719.72	76.04	0	-18299	5846	5812	5766	5732	5686	5830	5750	275	1730	500	4270	10	1	50200444	2866	-18.91	0.48	12	0.06	-302.00	11990.00	8090	20220822	-29.42	5580	20221026	2.33	7050	-19.01	20230201	5620	1.60	20230726	8020	-28.80	20220823	5580	2.33	20221026	0.46	N	115390	500	275 억		38171579	N	N	7	N	00	N
52	20230823	140748	57	100.00	KOSPI		화학	N	N	N	N		N	5720	-60	5	-1.04	152641650	26685	113.84	5770	5770	5700	7510	4050	5780	5720.13	76.04	0	-16783	5846	5812	5766	5732	5686	5830	5750	275	1730	500	4270	10	1	50200444	2871	-18.94	0.48	12	0.05	-302.00	11990.00	8090	20220822	-29.30	5580	20221026	2.51	7050	-18.87	20230201	5620	1.78	20230726	8020	-28.68	20220823	5580	2.51	20221026	0.46	N	115390	500	275 억		38171579	N	N	7	N	00	N
53	20230823	130743	57	100.00	KOSPI		화학	N	N	N	N		N	5730	-50	5	-0.87	103588400	18095	77.19	5770	5770	5710	7510	4050	5780	5724.70	76.04	0	-12549	5846	5812	5766	5732	5686	5830	5750	275	1730	500	4270	10	1	50200444	2876	-18.97	0.48	12	0.04	-302.00	11990.00	8090	20220822	-29.17	5580	20221026	2.69	7050	-18.72	20230201	5620	1.96	20230726	8020	-28.55	20220823	5580	2.69	20221026	0.46	N	115390	500	275 억		38171579	N	N	7	N	00	N
54	20230823	120749	57	100.00	KOSPI		화학	N	N	N	N		N	5730	-50	5	-0.87	91813120	16037	68.41	5770	5770	5710	7510	4050	5780	5725.08	76.04	0	-10664	5846	5812	5766	5732	5686	5830	5750	275	1730	500	4270	10	1	50200444	2876	-18.97	0.48	12	0.03	-302.00	11990.00	8090	20220822	-29.17	5580	20221026	2.69	7050	-18.72	20230201	5620	1.96	20230726	8020	-28.55	20220823	5580	2.69	20221026	0.46	N	115390	500	275 억		38171579	N	N	7	N	00	N
55	20230823	110744	57	100.00	KOSPI		화학	N	N	N	N		N	5730	-50	5	-0.87	74777900	13061	55.72	5770	5770	5710	7510	4050	5780	5725.28	76.04	0	-8665	5846	5812	5766	5732	5686	5830	5750	275	1730	500	4270	10	1	50200444	2876	-18.97	0.48	12	0.03	-302.00	11990.00	8090	20220822	-29.17	5580	20221026	2.69	7050	-18.72	20230201	5620	1.96	20230726	8020	-28.55	20220823	5580	2.69	20221026	0.46	N	115390	500	275 억		38171579	N	N	7	N	00	N
56	20230823	100743	57	100.00	KOSPI		화학	N	N	N	N		N	5730	-50	5	-0.87	61542000	10748	45.85	5770	5770	5710	7510	4050	5780	5725.90	76.04	0	-7211	5846	5812	5766	5732	5686	5830	5750	275	1730	500	4270	10	1	50200444	2876	-18.97	0.48	12	0.02	-302.00	11990.00	8090	20220822	-29.17	5580	20221026	2.69	7050	-18.72	20230201	5620	1.96	20230726	8020	-28.55	20220823	5580	2.69	20221026	0.46	N	115390	500	275 억		38171579	N	N	7	N	00	N
57	20230823	090751	57	100.00	KOSPI		화학	N	N	N	N		N	5710	-70	5	-1.21	22155930	3874	16.53	5770	5770	5710	7510	4050	5780	5719.14	76.04	0	-900	5846	5812	5766	5732	5686	5830	5750	275	1730	500	4270	10	1	50200444	2866	-18.91	0.48	12	0.01	-302.00	11990.00	8090	20220822	-29.42	5580	20221026	2.33	7050	-19.01	20230201	5620	1.60	20230726	8020	-28.80	20220823	5580	2.33	20221026	0.46	N	115390	500	275 억		38171579	N	N	7	N	00	N
58	20230822	160740	57	100.00	KOSPI		화학	N	N	N	N		N	5780	30	2	0.52	134634890	23431	85.33	5750	5800	5720	7470	4030	5750	5746.01	76.06	0	-12629	5923	5836	5793	5706	5663	5815	5685	275	1720	500	4250	10	1	50200444	2902	-19.14	0.48	12	0.05	-302.00	11990.00	8140	20220819	-28.99	5580	20221026	3.58	7050	-18.01	20230201	5620	2.85	20230726	8090	-28.55	20220822	5580	3.58	20221026	0.46	N	115390	500	275 억		38182364	N	N	7	N	00	N
59	20230822	150741	57	100.00	KOSPI		화학	N	N	N	N		N	5740	-10	5	-0.17	101953790	17769	64.71	5750	5800	5720	7470	4030	5750	5737.73	76.06	0	-10284	5923	5836	5793	5706	5663	5815	5685	275	1720	500	4250	10	1	50200444	2882	-19.01	0.48	12	0.04	-302.00	11990.00	8140	20220819	-29.48	5580	20221026	2.87	7050	-18.58	20230201	5620	2.14	20230726	8090	-29.05	20220822	5580	2.87	20221026	0.46	N	115390	500	275 억		38182364	N	N	14	N	00	N
60	20230822	140742	57	100.00	KOSPI		화학	N	N	N	N		N	5740	-10	5	-0.17	91050970	15868	57.79	5750	5800	5720	7470	4030	5750	5738.02	76.06	0	-10284	5923	5836	5793	5706	5663	5815	5685	275	1720	500	4250	10	1	50200444	2882	-19.01	0.48	12	0.03	-302.00	11990.00	8140	20220819	-29.48	5580	20221026	2.87	7050	-18.58	20230201	5620	2.14	20230726	8090	-29.05	20220822	5580	2.87	20221026	0.46	N	115390	500	275 억		38182364	N	N	14	N	00	N
61	20230822	130738	57	100.00	KOSPI		화학	N	N	N	N		N	5740	-10	5	-0.17	67660100	11792	42.94	5750	5800	5720	7470	4030	5750	5737.80	76.06	0	-6862	5923	5836	5793	5706	5663	5815	5685	275	1720	500	4250	10	1	50200444	2882	-19.01	0.48	12	0.02	-302.00	11990.00	8140	20220819	-29.48	5580	20221026	2.87	7050	-18.58	20230201	5620	2.14	20230726	8090	-29.05	20220822	5580	2.87	20221026	0.46	N	115390	500	275 억		38182364	N	N	14	N	00	N
62	20230822	120729	57	100.00	KOSPI		화학	N	N	N	N		N	5740	-10	5	-0.17	56709250	9884	36.00	5750	5800	5720	7470	4030	5750	5737.48	76.06	0	-5230	5923	5836	5793	5706	5663	5815	5685	275	1720	500	4250	10	1	50200444	2882	-19.01	0.48	12	0.02	-302.00	11990.00	8140	20220819	-29.48	5580	20221026	2.87	7050	-18.58	20230201	5620	2.14	20230726	8090	-29.05	20220822	5580	2.87	20221026	0.46	N	115390	500	275 억		38182364	N	N	14	N	00	N
63	20230822	110739	57	100.00	KOSPI		화학	N	N	N	N		N	5740	-10	5	-0.17	44371350	7734	28.17	5750	5800	5720	7470	4030	5750	5737.18	76.06	0	-4199	5923	5836	5793	5706	5663	5815	5685	275	1720	500	4250	10	1	50200444	2882	-19.01	0.48	12	0.02	-302.00	11990.00	8140	20220819	-29.48	5580	20221026	2.87	7050	-18.58	20230201	5620	2.14	20230726	8090	-29.05	20220822	5580	2.87	20221026	0.46	N	115390	500	275 억		38182364	N	N	14	N	00	N
64	20230822	100736	57	100.00	KOSPI		화학	N	N	N	N		N	5740	-10	5	-0.17	23212980	4047	14.74	5750	5800	5720	7470	4030	5750	5735.85	76.06	0	-2156	5923	5836	5793	5706	5663	5815	5685	275	1720	500	4250	10	1	50200444	2882	-19.01	0.48	12	0.01	-302.00	11990.00	8140	20220819	-29.48	5580	20221026	2.87	7050	-18.58	20230201	5620	2.14	20230726	8090	-29.05	20220822	5580	2.87	20221026	0.46	N	115390	500	275 억		38182364	N	N	14	N	00	N
65	20230822	090739	57	100.00	KOSPI		화학	N	N	N	N		N	5740	-10	5	-0.17	1339060	233	0.85	5750	5800	5730	7470	4030	5750	5747.04	76.06	0	-138	5923	5836	5793	5706	5663	5815	5685	275	1720	500	4250	10	1	50200444	2882	-19.01	0.48	12	0.00	-302.00	11990.00	8140	20220819	-29.48	5580	20221026	2.87	7050	-18.58	20230201	5620	2.14	20230726	8090	-29.05	20220822	5580	2.87	20221026	0.46	N	115390	500	275 억		38182364	N	N	14	N	00	N
66	20230821	160735	57	100.00	KOSPI		화학	N	N	N	N		N	5750	-100	5	-1.71	158331450	27342	69.04	5880	5880	5750	7600	4100	5850	5790.78	76.08	0	-12074	6030	5940	5830	5740	5630	5985	5785	275	1750	500	4320	10	1	50200444	2887	-19.04	0.48	12	0.05	-302.00	11990.00	8140	20220818	-29.36	5580	20221026	3.05	7050	-18.44	20230201	5620	2.31	20230726	8090	-28.92	20220822	5580	3.05	20221026	0.46	N	115390	500	275 억		38194226	N	N	14	N	00	N
67	20230821	150741	57	100.00	KOSPI		화학	N	N	N	N		N	5750	-100	5	-1.71	145247150	25069	63.30	5880	5880	5750	7600	4100	5850	5793.89	76.08	0	-11535	6030	5940	5830	5740	5630	5985	5785	275	1750	500	4320	10	1	50200444	2887	-19.04	0.48	12	0.05	-302.00	11990.00	8140	20220818	-29.36	5580	20221026	3.05	7050	-18.44	20230201	5620	2.31	20230726	8090	-28.92	20220822	5580	3.05	20221026	0.46	N	115390	500	275 억		38194226	N	N	14	N	00	N
68	20230821	140738	57	100.00	KOSPI		화학	N	N	N	N		N	5770	-80	5	-1.37	116049600	20006	50.52	5880	5880	5760	7600	4100	5850	5800.74	76.08	0	-7208	6030	5940	5830	5740	5630	5985	5785	275	1750	500	4320	10	1	50200444	2897	-19.11	0.48	12	0.04	-302.00	11990.00	8140	20220818	-29.12	5580	20221026	3.41	7050	-18.16	20230201	5620	2.67	20230726	8090	-28.68	20220822	5580	3.41	20221026	0.46	N	115390	500	275 억		38194226	N	N	14	N	00	N
69	20230821	130746	57	100.00	KOSPI		화학	N	N	N	N		N	5800	-50	5	-0.85	76269610	13122	33.14	5880	5880	5780	7600	4100	5850	5812.35	76.08	0	-4750	6030	5940	5830	5740	5630	5985	5785	275	1750	500	4320	10	1	50200444	2912	-19.21	0.48	12	0.03	-302.00	11990.00	8140	20220818	-28.75	5580	20221026	3.94	7050	-17.73	20230201	5620	3.20	20230726	8090	-28.31	20220822	5580	3.94	20221026	0.46	N	115390	500	275 억		38194226	N	N	14	N	00	N
70	20230821	120743	57	100.00	KOSPI		화학	N	N	N	N		N	5810	-40	5	-0.68	64015000	11007	27.79	5880	5880	5790	7600	4100	5850	5815.84	76.08	0	-4071	6030	5940	5830	5740	5630	5985	5785	275	1750	500	4320	10	1	50200444	2917	-19.24	0.48	12	0.02	-302.00	11990.00	8140	20220818	-28.62	5580	20221026	4.12	7050	-17.59	20230201	5620	3.38	20230726	8090	-28.18	20220822	5580	4.12	20221026	0.46	N	115390	500	275 억		38194226	N	N	14	N	00	N
71	20230821	110737	57	100.00	KOSPI		화학	N	N	N	N		N	5810	-40	5	-0.68	59128670	10164	25.67	5880	5880	5790	7600	4100	5850	5817.46	76.08	0	-3790	6030	5940	5830	5740	5630	5985	5785	275	1750	500	4320	10	1	50200444	2917	-19.24	0.48	12	0.02	-302.00	11990.00	8140	20220818	-28.62	5580	20221026	4.12	7050	-17.59	20230201	5620	3.38	20230726	8090	-28.18	20220822	5580	4.12	20221026	0.46	N	115390	500	275 억		38194226	N	N	14	N	00	N
72	20230821	100736	57	100.00	KOSPI		화학	N	N	N	N		N	5810	-40	5	-0.68	36638280	6288	15.88	5880	5880	5800	7600	4100	5850	5826.70	76.08	0	-2020	6030	5940	5830	5740	5630	5985	5785	275	1750	500	4320	10	1	50200444	2917	-19.24	0.48	12	0.01	-302.00	11990.00	8140	20220818	-28.62	5580	20221026	4.12	7050	-17.59	20230201	5620	3.38	20230726	8090	-28.18	20220822	5580	4.12	20221026	0.46	N	115390	500	275 억		38194226	N	N	14	N	00	N
73	20230821	090744	57	100.00	KOSPI		화학	N	N	N	N		N	5860	10	2	0.17	6735900	1150	2.90	5880	5880	5800	7600	4100	5850	5857.30	76.08	0	-269	6030	5940	5830	5740	5630	5985	5785	275	1750	500	4320	10	1	50200444	2942	-19.40	0.49	12	0.00	-302.00	11990.00	8140	20220818	-28.01	5580	20221026	5.02	7050	-16.88	20230201	5620	4.27	20230726	8090	-27.56	20220822	5580	5.02	20221026	0.46	N	115390	500	275 억		38194226	N	N	14	N	00	N
74	20230818	160737	57	100.00	KOSPI		화학	N	N	N	N		N	5850	100	2	1.74	229246030	39427	89.22	5760	5920	5720	7470	4030	5750	5814.20	76.10	0	-6085	5870	5810	5750	5690	5630	5780	5660	275	1720	500	4250	10	1	50200444	2937	-19.37	0.49	12	0.08	-302.00	11990.00	8190	20220817	-28.57	5580	20221026	4.84	7050	-17.02	20230201	5620	4.09	20230726	8140	-28.13	20220818	5580	4.84	20221026	0.47	N	115390	500	275 억		38201183	N	N	14	N	00	N
75	20230818	150729	57	100.00	KOSPI		화학	N	N	N	N		N	5820	70	2	1.22	213870360	36791	83.26	5760	5920	5720	7470	4030	5750	5813.14	76.10	0	-5316	5870	5810	5750	5690	5630	5780	5660	275	1720	500	4250	10	1	50200444	2922	-19.27	0.49	12	0.07	-302.00	11990.00	8190	20220817	-28.94	5580	20221026	4.30	7050	-17.45	20230201	5620	3.56	20230726	8140	-28.50	20220818	5580	4.30	20221026	0.47	N	115390	500	275 억		38201183	N	N	68	N	00	N
76	20230818	140735	57	100.00	KOSPI		화학	N	N	N	N		N	5790	40	2	0.70	189969450	32666	73.92	5760	5920	5720	7470	4030	5750	5815.53	76.10	0	-3716	5870	5810	5750	5690	5630	5780	5660	275	1720	500	4250	10	1	50200444	2907	-19.17	0.48	12	0.07	-302.00	11990.00	8190	20220817	-29.30	5580	20221026	3.76	7050	-17.87	20230201	5620	3.02	20230726	8140	-28.87	20220818	5580	3.76	20221026	0.47	N	115390	500	275 억		38201183	N	N	68	N	00	N
77	20230818	130729	57	100.00	KOSPI		화학	N	N	N	N		N	5800	50	2	0.87	181090990	31134	70.45	5760	5920	5720	7470	4030	5750	5816.53	76.10	0	-3702	5870	5810	5750	5690	5630	5780	5660	275	1720	500	4250	10	1	50200444	2912	-19.21	0.48	12	0.06	-302.00	11990.00	8190	20220817	-29.18	5580	20221026	3.94	7050	-17.73	20230201	5620	3.20	20230726	8140	-28.75	20220818	5580	3.94	20221026	0.47	N	115390	500	275 억		38201183	N	N	68	N	00	N
78	20230818	120742	57	100.00	KOSPI		화학	N	N	N	N		N	5810	60	2	1.04	108867120	18781	42.50	5760	5910	5720	7470	4030	5750	5796.69	76.10	0	-544	5870	5810	5750	5690	5630	5780	5660	275	1720	500	4250	10	1	50200444	2917	-19.24	0.48	12	0.04	-302.00	11990.00	8190	20220817	-29.06	5580	20221026	4.12	7050	-17.59	20230201	5620	3.38	20230726	8140	-28.62	20220818	5580	4.12	20221026	0.47	N	115390	500	275 억		38201183	N	N	68	N	00	N
79	20230818	110733	57	100.00	KOSPI		화학	N	N	N	N		N	5800	50	2	0.87	47014720	8167	18.48	5760	5800	5720	7470	4030	5750	5756.68	76.10	0	29	5870	5810	5750	5690	5630	5780	5660	275	1720	500	4250	10	1	50200444	2912	-19.21	0.48	12	0.02	-302.00	11990.00	8190	20220817	-29.18	5580	20221026	3.94	7050	-17.73	20230201	5620	3.20	20230726	8140	-28.75	20220818	5580	3.94	20221026	0.47	N	115390	500	275 억		38201183	N	N	68	N	00	N
80	20230818	100737	57	100.00	KOSPI		화학	N	N	N	N		N	5750	0	3	0.00	28089540	4887	11.06	5760	5770	5720	7470	4030	5750	5747.80	76.10	0	499	5870	5810	5750	5690	5630	5780	5660	275	1720	500	4250	10	1	50200444	2887	-19.04	0.48	12	0.01	-302.00	11990.00	8190	20220817	-29.79	5580	20221026	3.05	7050	-18.44	20230201	5620	2.31	20230726	8140	-29.36	20220818	5580	3.05	20221026	0.47	N	115390	500	275 억		38201183	N	N	68	N	00	N
81	20230818	090739	57	100.00	KOSPI		화학	N	N	N	N		N	5740	-10	5	-0.17	10159340	1766	4.00	5760	5770	5740	7470	4030	5750	5752.76	76.10	0	311	5870	5810	5750	5690	5630	5780	5660	275	1720	500	4250	10	1	50200444	2882	-19.01	0.48	12	0.00	-302.00	11990.00	8190	20220817	-29.91	5580	20221026	2.87	7050	-18.58	20230201	5620	2.14	20230726	8140	-29.48	20220818	5580	2.87	20221026	0.47	N	115390	500	275 억		38201183	N	N	68	N	00	N
82	20230817	160736	57	100.00	KOSPI		화학	N	N	N	N		N	5750	-50	5	-0.86	252372130	44080	39.85	5780	5810	5690	7540	4060	5800	5725.32	76.09	0	4897	6000	5900	5770	5670	5540	5835	5605	275	1740	500	4290	10	1	50200444	2887	-19.04	0.48	12	0.09	-302.00	11990.00	8210	20220816	-29.96	5580	20221026	3.05	7050	-18.44	20230201	5620	2.31	20230726	8190	-29.79	20220817	5580	3.05	20221026	0.46	N	115390	500	275 억		38195951	N	N	68	N	00	N
83	20230817	150741	57	100.00	KOSPI		화학	N	N	N	N		N	5800	0	3	0.00	232406340	40613	36.71	5780	5800	5690	7540	4060	5800	5722.46	76.09	0	4382	6000	5900	5770	5670	5540	5835	5605	275	1740	500	4290	10	1	50200444	2912	-19.21	0.48	12	0.08	-302.00	11990.00	8210	20220816	-29.35	5580	20221026	3.94	7050	-17.73	20230201	5620	3.20	20230726	8190	-29.18	20220817	5580	3.94	20221026	0.46	N	115390	500	275 억		38195951	N	N	0	N	00	N
84	20230817	140735	57	100.00	KOSPI		화학	N	N	N	N		N	5770	-30	5	-0.52	216314550	37824	34.19	5780	5780	5690	7540	4060	5800	5718.98	76.09	0	4816	6000	5900	5770	5670	5540	5835	5605	275	1740	500	4290	10	1	50200444	2897	-19.11	0.48	12	0.08	-302.00	11990.00	8210	20220816	-29.72	5580	20221026	3.41	7050	-18.16	20230201	5620	2.67	20230726	8190	-29.55	20220817	5580	3.41	20221026	0.46	N	115390	500	275 억		38195951	N	N	0	N	00	N
85	20230817	130732	57	100.00	KOSPI		화학	N	N	N	N		N	5760	-40	5	-0.69	207035150	36208	32.73	5780	5780	5690	7540	4060	5800	5717.94	76.09	0	4913	6000	5900	5770	5670	5540	5835	5605	275	1740	500	4290	10	1	50200444	2892	-19.07	0.48	12	0.07	-302.00	11990.00	8210	20220816	-29.84	5580	20221026	3.23	7050	-18.30	20230201	5620	2.49	20230726	8190	-29.67	20220817	5580	3.23	20221026	0.46	N	115390	500	275 억		38195951	N	N	0	N	00	N
86	20230817	120735	57	100.00	KOSPI		화학	N	N	N	N		N	5760	-40	5	-0.69	195553730	34212	30.93	5780	5780	5690	7540	4060	5800	5715.94	76.09	0	3933	6000	5900	5770	5670	5540	5835	5605	275	1740	500	4290	10	1	50200444	2892	-19.07	0.48	12	0.07	-302.00	11990.00	8210	20220816	-29.84	5580	20221026	3.23	7050	-18.30	20230201	5620	2.49	20230726	8190	-29.67	20220817	5580	3.23	20221026	0.46	N	115390	500	275 억		38195951	N	N	0	N	00	N
87	20230817	110735	57	100.00	KOSPI		화학	N	N	N	N		N	5750	-50	5	-0.86	180334040	31566	28.54	5780	5780	5690	7540	4060	5800	5712.92	76.09	0	3868	6000	5900	5770	5670	5540	5835	5605	275	1740	500	4290	10	1	50200444	2887	-19.04	0.48	12	0.06	-302.00	11990.00	8210	20220816	-29.96	5580	20221026	3.05	7050	-18.44	20230201	5620	2.31	20230726	8190	-29.79	20220817	5580	3.05	20221026	0.46	N	115390	500	275 억		38195951	N	N	0	N	00	N
88	20230817	100731	57	100.00	KOSPI		화학	N	N	N	N		N	5720	-80	5	-1.38	157799640	27636	24.98	5780	5780	5690	7540	4060	5800	5709.93	76.09	0	3843	6000	5900	5770	5670	5540	5835	5605	275	1740	500	4290	10	1	50200444	2871	-18.94	0.48	12	0.06	-302.00	11990.00	8210	20220816	-30.33	5580	20221026	2.51	7050	-18.87	20230201	5620	1.78	20230726	8190	-30.16	20220817	5580	2.51	20221026	0.46	N	115390	500	275 억		38195951	N	N	0	N	00	N
89	20230817	090729	57	100.00	KOSPI		화학	N	N	N	N		N	5710	-90	5	-1.55	14670250	2564	2.32	5780	5780	5710	7540	4060	5800	5721.63	76.09	0	476	6000	5900	5770	5670	5540	5835	5605	275	1740	500	4290	10	1	50200444	2866	-18.91	0.48	12	0.01	-302.00	11990.00	8210	20220816	-30.45	5580	20221026	2.33	7050	-19.01	20230201	5620	1.60	20230726	8190	-30.28	20220817	5580	2.33	20221026	0.46	N	115390	500	275 억		38195951	N	N	0	N	00	N
90	20230816	160735	57	100.00	KOSPI		화학	N	N	N	N		N	5800	-70	5	-1.19	633695440	110331	287.13	5870	5870	5640	7630	4110	5870	5743.56	76.19	0	-46031	5990	5930	5870	5810	5750	5900	5780	275	1760	500	4340	10	1	50200444	2912	-19.21	0.48	12	0.22	-302.00	11990.00	8210	20220816	-29.35	5580	20221026	3.94	7050	-17.73	20230201	5620	3.20	20230726	8210	-29.35	20220816	5580	3.94	20221026	0.45	N	115390	500	275 억		38249132	N	N	0	N	00	N
91	20230816	150736	57	100.00	KOSPI		화학	N	N	N	N		N	5740	-130	5	-2.21	624866740	108804	283.15	5870	5870	5640	7630	4110	5870	5743.05	76.19	0	-46032	5990	5930	5870	5810	5750	5900	5780	275	1760	500	4340	10	1	50200444	2882	-19.01	0.48	12	0.22	-302.00	11990.00	8210	20220816	-30.09	5580	20221026	2.87	7050	-18.58	20230201	5620	2.14	20230726	8210	-30.09	20220816	5580	2.87	20221026	0.45	N	115390	500	275 억		38249132	N	N	0	N	00	N
92	20230816	140734	57	100.00	KOSPI		화학	N	N	N	N		N	5770	-100	5	-1.70	576286390	100357	261.17	5870	5870	5640	7630	4110	5870	5742.36	76.19	0	-45092	5990	5930	5870	5810	5750	5900	5780	275	1760	500	4340	10	1	50200444	2897	-19.11	0.48	12	0.20	-302.00	11990.00	8210	20220816	-29.72	5580	20221026	3.41	7050	-18.16	20230201	5620	2.67	20230726	8210	-29.72	20220816	5580	3.41	20221026	0.45	N	115390	500	275 억		38249132	N	N	0	N	00	N
93	20230816	130731	57	100.00	KOSPI		화학	N	N	N	N		N	5760	-110	5	-1.87	520220290	90625	235.84	5870	5870	5640	7630	4110	5870	5740.36	76.19	0	-42499	5990	5930	5870	5810	5750	5900	5780	275	1760	500	4340	10	1	50200444	2892	-19.07	0.48	12	0.18	-302.00	11990.00	8210	20220816	-29.84	5580	20221026	3.23	7050	-18.30	20230201	5620	2.49	20230726	8210	-29.84	20220816	5580	3.23	20221026	0.45	N	115390	500	275 억		38249132	N	N	0	N	00	N
94	20230816	120742	57	100.00	KOSPI		화학	N	N	N	N		N	5770	-100	5	-1.70	298701200	52233	135.93	5870	5870	5640	7630	4110	5870	5718.63	76.19	0	-10856	5990	5930	5870	5810	5750	5900	5780	275	1760	500	4340	10	1	50200444	2897	-19.11	0.48	12	0.10	-302.00	11990.00	8210	20220816	-29.72	5580	20221026	3.41	7050	-18.16	20230201	5620	2.67	20230726	8210	-29.72	20220816	5580	3.41	20221026	0.45	N	115390	500	275 억		38249132	N	N	0	N	00	N
95	20230816	110738	57	100.00	KOSPI		화학	N	N	N	N		N	5750	-120	5	-2.04	267713170	46849	121.92	5870	5870	5640	7630	4110	5870	5714.38	76.19	0	-12149	5990	5930	5870	5810	5750	5900	5780	275	1760	500	4340	10	1	50200444	2887	-19.04	0.48	12	0.09	-302.00	11990.00	8210	20220816	-29.96	5580	20221026	3.05	7050	-18.44	20230201	5620	2.31	20230726	8210	-29.96	20220816	5580	3.05	20221026	0.45	N	115390	500	275 억		38249132	N	N	0	N	00	N
96	20230816	100736	57	100.00	KOSPI		화학	N	N	N	N		N	5720	-150	5	-2.56	200509800	35143	91.46	5870	5870	5640	7630	4110	5870	5705.54	76.19	0	-4943	5990	5930	5870	5810	5750	5900	5780	275	1760	500	4340	10	1	50200444	2871	-18.94	0.48	12	0.07	-302.00	11990.00	8210	20220816	-30.33	5580	20221026	2.51	7050	-18.87	20230201	5620	1.78	20230726	8210	-30.33	20220816	5580	2.51	20221026	0.45	N	115390	500	275 억		38249132	N	N	0	N	00	N
97	20230816	090733	57	100.00	KOSPI		화학	N	N	N	N		N	5830	-40	5	-0.68	3877740	663	1.73	5870	5870	5820	7630	4110	5870	5848.78	76.19	0	-455	5990	5930	5870	5810	5750	5900	5780	275	1760	500	4340	10	1	50200444	2927	-19.30	0.49	12	0.00	-302.00	11990.00	8210	20220816	-28.99	5580	20221026	4.48	7050	-17.30	20230201	5620	3.74	20230726	8210	-28.99	20220816	5580	4.48	20221026	0.45	N	115390	500	275 억		38249132	N	N	0	N	00	N
98	20230814	160725	57	100.00	KOSPI		화학	N	N	N	N		N	5870	-60	5	-1.01	225014710	38393	41.28	5930	5930	5810	7700	4160	5930	5860.69	76.21	0	-7071	6103	6016	5893	5806	5683	6060	5850	275	1770	500	4380	10	1	50200444	2947	-19.44	0.49	12	0.08	-302.00	11990.00	8210	20220816	-28.50	5580	20221026	5.20	7050	-16.74	20230201	5620	4.45	20230726	8210	-28.50	20220816	5580	5.20	20221026	0.46	N	115390	500	275 억		38255891	N	N	0	N	00	N
99	20230814	150723	57	100.00	KOSPI		화학	N	N	N	N		N	5880	-50	5	-0.84	206982340	35319	37.98	5930	5930	5810	7700	4160	5930	5860.37	76.21	0	-7379	6103	6016	5893	5806	5683	6060	5850	275	1770	500	4380	10	1	50200444	2952	-19.47	0.49	12	0.07	-302.00	11990.00	8210	20220816	-28.38	5580	20221026	5.38	7050	-16.60	20230201	5620	4.63	20230726	8210	-28.38	20220816	5580	5.38	20221026	0.46	N	115390	500	275 억		38255891	N	N	0	N	00	N
100	20230814	140725	57	100.00	KOSPI		화학	N	N	N	N		N	5870	-60	5	-1.01	200156320	34155	36.73	5930	5930	5810	7700	4160	5930	5860.23	76.21	0	-7068	6103	6016	5893	5806	5683	6060	5850	275	1770	500	4380	10	1	50200444	2947	-19.44	0.49	12	0.07	-302.00	11990.00	8210	20220816	-28.50	5580	20221026	5.20	7050	-16.74	20230201	5620	4.45	20230726	8210	-28.50	20220816	5580	5.20	20221026	0.46	N	115390	500	275 억		38255891	N	N	0	N	00	N
101	20230814	130719	57	100.00	KOSPI		화학	N	N	N	N		N	5850	-80	5	-1.35	147946330	25232	27.13	5930	5930	5810	7700	4160	5930	5863.44	76.21	0	-5132	6103	6016	5893	5806	5683	6060	5850	275	1770	500	4380	10	1	50200444	2937	-19.37	0.49	12	0.05	-302.00	11990.00	8210	20220816	-28.75	5580	20221026	4.84	7050	-17.02	20230201	5620	4.09	20230726	8210	-28.75	20220816	5580	4.84	20221026	0.46	N	115390	500	275 억		38255891	N	N	0	N	00	N
102	20230814	120723	57	100.00	KOSPI		화학	N	N	N	N		N	5810	-120	5	-2.02	134446990	22914	24.64	5930	5930	5810	7700	4160	5930	5867.46	76.21	0	-5912	6103	6016	5893	5806	5683	6060	5850	275	1770	500	4380	10	1	50200444	2917	-19.24	0.48	12	0.05	-302.00	11990.00	8210	20220816	-29.23	5580	20221026	4.12	7050	-17.59	20230201	5620	3.38	20230726	8210	-29.23	20220816	5580	4.12	20221026	0.46	N	115390	500	275 억		38255891	N	N	0	N	00	N
103	20230814	110719	57	100.00	KOSPI		화학	N	N	N	N		N	5860	-70	5	-1.18	78004340	13241	14.24	5930	5930	5850	7700	4160	5930	5891.12	76.21	0	-3778	6103	6016	5893	5806	5683	6060	5850	275	1770	500	4380	10	1	50200444	2942	-19.40	0.49	12	0.03	-302.00	11990.00	8210	20220816	-28.62	5580	20221026	5.02	7050	-16.88	20230201	5620	4.27	20230726	8210	-28.62	20220816	5580	5.02	20221026	0.46	N	115390	500	275 억		38255891	N	N	0	N	00	N
104	20230814	100720	57	100.00	KOSPI		화학	N	N	N	N		N	5870	-60	5	-1.01	52745500	8935	9.61	5930	5930	5870	7700	4160	5930	5903.25	76.21	0	-2907	6103	6016	5893	5806	5683	6060	5850	275	1770	500	4380	10	1	50200444	2947	-19.44	0.49	12	0.02	-302.00	11990.00	8210	20220816	-28.50	5580	20221026	5.20	7050	-16.74	20230201	5620	4.45	20230726	8210	-28.50	20220816	5580	5.20	20221026	0.46	N	115390	500	275 억		38255891	N	N	0	N	00	N
105	20230814	090719	57	100.00	KOSPI		화학	N	N	N	N		N	5910	-20	5	-0.34	13306020	2246	2.42	5930	5930	5900	7700	4160	5930	5924.32	76.21	0	-803	6103	6016	5893	5806	5683	6060	5850	275	1770	500	4380	10	1	50200444	2967	-19.57	0.49	12	0.00	-302.00	11990.00	8210	20220816	-28.01	5580	20221026	5.91	7050	-16.17	20230201	5620	5.16	20230726	8210	-28.01	20220816	5580	5.91	20221026	0.46	N	115390	500	275 억		38255891	N	N	0	N	00	N
106	20230811	160720	57	100.00	KOSPI		화학	N	N	N	N		N	5930	130	2	2.24	546555110	92892	220.85	5800	5980	5770	7540	4060	5800	5882.74	76.23	0	-10573	5913	5856	5793	5736	5673	5885	5765	275	1740	500	4290	10	1	50200444	2977	-19.64	0.49	12	0.19	-302.00	11990.00	8210	20220816	-27.77	5580	20221026	6.27	7050	-15.89	20230201	5620	5.52	20230726	8210	-27.77	20220816	5580	6.27	20221026	0.47	N	115390	500	275 억		38265644	N	N	0	N	00	N
107	20230811	150715	57	100.00	KOSPI		화학	N	N	N	N		N	5890	90	2	1.55	519930420	88394	210.16	5800	5980	5770	7540	4060	5800	5881.97	76.23	0	-11224	5913	5856	5793	5736	5673	5885	5765	275	1740	500	4290	10	1	50200444	2957	-19.50	0.49	12	0.18	-302.00	11990.00	8210	20220816	-28.26	5580	20221026	5.56	7050	-16.45	20230201	5620	4.80	20230726	8210	-28.26	20220816	5580	5.56	20221026	0.47	N	115390	500	275 억		38265644	N	N	0	N	00	N
108	20230811	140715	57	100.00	KOSPI		화학	N	N	N	N		N	5910	110	2	1.90	485267520	82528	196.21	5800	5980	5770	7540	4060	5800	5880.03	76.23	0	-9865	5913	5856	5793	5736	5673	5885	5765	275	1740	500	4290	10	1	50200444	2967	-19.57	0.49	12	0.16	-302.00	11990.00	8210	20220816	-28.01	5580	20221026	5.91	7050	-16.17	20230201	5620	5.16	20230726	8210	-28.01	20220816	5580	5.91	20221026	0.47	N	115390	500	275 억		38265644	N	N	0	N	00	N
109	20230811	130714	57	100.00	KOSPI		화학	N	N	N	N		N	5930	130	2	2.24	378446490	64511	153.37	5800	5980	5770	7540	4060	5800	5866.39	76.23	0	-8583	5913	5856	5793	5736	5673	5885	5765	275	1740	500	4290	10	1	50200444	2977	-19.64	0.49	12	0.13	-302.00	11990.00	8210	20220816	-27.77	5580	20221026	6.27	7050	-15.89	20230201	5620	5.52	20230726	8210	-27.77	20220816	5580	6.27	20221026	0.47	N	115390	500	275 억		38265644	N	N	0	N	00	N
110	20230811	120707	57	100.00	KOSPI		화학	N	N	N	N		N	5900	100	2	1.72	341119710	58221	138.42	5800	5980	5770	7540	4060	5800	5859.05	76.23	0	-9141	5913	5856	5793	5736	5673	5885	5765	275	1740	500	4290	10	1	50200444	2962	-19.54	0.49	12	0.12	-302.00	11990.00	8210	20220816	-28.14	5580	20221026	5.73	7050	-16.31	20230201	5620	4.98	20230726	8210	-28.14	20220816	5580	5.73	20221026	0.47	N	115390	500	275 억		38265644	N	N	0	N	00	N
111	20230811	110707	57	100.00	KOSPI		화학	N	N	N	N		N	5910	110	2	1.90	299526060	51174	121.67	5800	5980	5770	7540	4060	5800	5853.09	76.23	0	-8668	5913	5856	5793	5736	5673	5885	5765	275	1740	500	4290	10	1	50200444	2967	-19.57	0.49	12	0.10	-302.00	11990.00	8210	20220816	-28.01	5580	20221026	5.91	7050	-16.17	20230201	5620	5.16	20230726	8210	-28.01	20220816	5580	5.91	20221026	0.47	N	115390	500	275 억		38265644	N	N	0	N	00	N
112	20230811	100706	57	100.00	KOSPI		화학	N	N	N	N		N	5880	80	2	1.38	216067000	37070	88.13	5800	5900	5770	7540	4060	5800	5828.62	76.23	0	-12875	5913	5856	5793	5736	5673	5885	5765	275	1740	500	4290	10	1	50200444	2952	-19.47	0.49	12	0.07	-302.00	11990.00	8210	20220816	-28.38	5580	20221026	5.38	7050	-16.60	20230201	5620	4.63	20230726	8210	-28.38	20220816	5580	5.38	20221026	0.47	N	115390	500	275 억		38265644	N	N	0	N	00	N
113	20230811	090713	57	100.00	KOSPI		화학	N	N	N	N		N	5790	-10	5	-0.17	10995160	1896	4.51	5800	5810	5780	7540	4060	5800	5799.14	76.23	0	-1193	5913	5856	5793	5736	5673	5885	5765	275	1740	500	4290	10	1	50200444	2907	-19.17	0.48	12	0.00	-302.00	11990.00	8210	20220816	-29.48	5580	20221026	3.76	7050	-17.87	20230201	5620	3.02	20230726	8210	-29.48	20220816	5580	3.76	20221026	0.47	N	115390	500	275 억		38265644	N	N	0	N	00	N
114	20230810	160706	57	100.00	KOSPI		화학	N	N	N	N		N	5800	40	2	0.69	240057660	41567	254.48	5760	5850	5730	7480	4040	5760	5775.12	76.20	0	514	5813	5786	5743	5716	5673	5800	5730	275	1720	500	4260	10	1	50200444	2912	-19.21	0.48	12	0.08	-302.00	11990.00	8350	20220809	-30.54	5580	20221026	3.94	7050	-17.73	20230201	5620	3.20	20230726	8210	-29.35	20220816	5580	3.94	20221026	0.47	N	115390	500	275 억		38254029	N	N	16	N	00	N
115	20230810	150704	57	100.00	KOSPI		화학	N	N	N	N		N	5770	10	2	0.17	224401200	38863	237.93	5760	5850	5730	7480	4040	5760	5774.21	76.20	0	613	5813	5786	5743	5716	5673	5800	5730	275	1720	500	4260	10	1	50200444	2897	-19.11	0.48	12	0.08	-302.00	11990.00	8350	20220809	-30.90	5580	20221026	3.41	7050	-18.16	20230201	5620	2.67	20230726	8210	-29.72	20220816	5580	3.41	20221026	0.47	N	115390	500	275 억		38254029	N	N	16	N	00	N
116	20230810	140704	57	100.00	KOSPI		화학	N	N	N	N		N	5780	20	2	0.35	176122490	30489	186.66	5760	5850	5730	7480	4040	5760	5776.66	76.20	0	695	5813	5786	5743	5716	5673	5800	5730	275	1720	500	4260	10	1	50200444	2902	-19.14	0.48	12	0.06	-302.00	11990.00	8350	20220809	-30.78	5580	20221026	3.58	7050	-18.01	20230201	5620	2.85	20230726	8210	-29.60	20220816	5580	3.58	20221026	0.47	N	115390	500	275 억		38254029	N	N	16	N	00	N
117	20230810	130658	57	100.00	KOSPI		화학	N	N	N	N		N	5790	30	2	0.52	133967590	23187	141.96	5760	5850	5730	7480	4040	5760	5777.80	76.20	0	2731	5813	5786	5743	5716	5673	5800	5730	275	1720	500	4260	10	1	50200444	2907	-19.17	0.48	12	0.05	-302.00	11990.00	8350	20220809	-30.66	5580	20221026	3.76	7050	-17.87	20230201	5620	3.02	20230726	8210	-29.48	20220816	5580	3.76	20221026	0.47	N	115390	500	275 억		38254029	N	N	16	N	00	N
118	20230810	120710	57	100.00	KOSPI		화학	N	N	N	N		N	5780	20	2	0.35	115195600	19947	122.12	5760	5850	5730	7480	4040	5760	5775.18	76.20	0	4850	5813	5786	5743	5716	5673	5800	5730	275	1720	500	4260	10	1	50200444	2902	-19.14	0.48	12	0.04	-302.00	11990.00	8350	20220809	-30.78	5580	20221026	3.58	7050	-18.01	20230201	5620	2.85	20230726	8210	-29.60	20220816	5580	3.58	20221026	0.47	N	115390	500	275 억		38254029	N	N	16	N	00	N
119	20230810	110710	57	100.00	KOSPI		화학	N	N	N	N		N	5820	60	2	1.04	92667640	16073	98.40	5760	5820	5730	7480	4040	5760	5765.47	76.20	0	6064	5813	5786	5743	5716	5673	5800	5730	275	1720	500	4260	10	1	50200444	2922	-19.27	0.49	12	0.03	-302.00	11990.00	8350	20220809	-30.30	5580	20221026	4.30	7050	-17.45	20230201	5620	3.56	20230726	8210	-29.11	20220816	5580	4.30	20221026	0.47	N	115390	500	275 억		38254029	N	N	16	N	00	N
120	20230810	100707	57	100.00	KOSPI		화학	N	N	N	N		N	5750	-10	5	-0.17	28072340	4880	29.88	5760	5760	5730	7480	4040	5760	5752.33	76.20	0	-68	5813	5786	5743	5716	5673	5800	5730	275	1720	500	4260	10	1	50200444	2887	-19.04	0.48	12	0.01	-302.00	11990.00	8350	20220809	-31.14	5580	20221026	3.05	7050	-18.44	20230201	5620	2.31	20230726	8210	-29.96	20220816	5580	3.05	20221026	0.47	N	115390	500	275 억		38254029	N	N	16	N	00	N
121	20230810	090716	57	100.00	KOSPI		화학	N	N	N	N		N	5740	-20	5	-0.35	4140460	719	4.40	5760	5760	5740	7480	4040	5760	5758.35	76.20	0	-55	5813	5786	5743	5716	5673	5800	5730	275	1720	500	4260	10	1	50200444	2882	-19.01	0.48	12	0.00	-302.00	11990.00	8350	20220809	-31.26	5580	20221026	2.87	7050	-18.58	20230201	5620	2.14	20230726	8210	-30.09	20220816	5580	2.87	20221026	0.47	N	115390	500	275 억		38254029	N	N	16	N	00	N
122	20230809	160704	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5760	0	3	0.00	93687790	16328	55.75	5700	5770	5700	7480	4040	5760	5737.84	76.21	0	-4835	5893	5826	5763	5696	5633	5860	5730	275	1720	500	4260	10	1	50200444	2892	-19.07	0.48	12	0.03	-302.00	11990.00	8350	20220809	-31.02	5580	20221026	3.23	7050	-18.30	20230201	5620	2.49	20230726	8350	-31.02	20220809	5580	3.23	20221026	0.47	N	115390	500	275 억		38258897	N	N	16	N	00	N
123	20230809	150657	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5770	10	2	0.17	91374960	15926	54.37	5700	5770	5700	7480	4040	5760	5737.45	76.21	0	-4604	5893	5826	5763	5696	5633	5860	5730	275	1720	500	4260	10	1	50200444	2897	-19.11	0.48	12	0.03	-302.00	11990.00	8350	20220809	-30.90	5580	20221026	3.41	7050	-18.16	20230201	5620	2.67	20230726	8350	-30.90	20220809	5580	3.41	20221026	0.47	N	115390	500	275 억		38258897	N	N	42	N	00	N
124	20230809	140656	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5760	0	3	0.00	77122920	13449	45.92	5700	5770	5700	7480	4040	5760	5734.45	76.21	0	-4329	5893	5826	5763	5696	5633	5860	5730	275	1720	500	4260	10	1	50200444	2892	-19.07	0.48	12	0.03	-302.00	11990.00	8350	20220809	-31.02	5580	20221026	3.23	7050	-18.30	20230201	5620	2.49	20230726	8350	-31.02	20220809	5580	3.23	20221026	0.47	N	115390	500	275 억		38258897	N	N	42	N	00	N
125	20230809	130711	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5750	-10	5	-0.17	74100240	12923	44.12	5700	5770	5700	7480	4040	5760	5733.95	76.21	0	-3971	5893	5826	5763	5696	5633	5860	5730	275	1720	500	4260	10	1	50200444	2887	-19.04	0.48	12	0.03	-302.00	11990.00	8350	20220809	-31.14	5580	20221026	3.05	7050	-18.44	20230201	5620	2.31	20230726	8350	-31.14	20220809	5580	3.05	20221026	0.47	N	115390	500	275 억		38258897	N	N	42	N	00	N
126	20230809	120709	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5740	-20	5	-0.35	55895740	9747	33.28	5700	5770	5700	7480	4040	5760	5734.62	76.21	0	-1448	5893	5826	5763	5696	5633	5860	5730	275	1720	500	4260	10	1	50200444	2882	-19.01	0.48	12	0.02	-302.00	11990.00	8350	20220809	-31.26	5580	20221026	2.87	7050	-18.58	20230201	5620	2.14	20230726	8350	-31.26	20220809	5580	2.87	20221026	0.47	N	115390	500	275 억		38258897	N	N	42	N	00	N
127	20230809	110706	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5730	-30	5	-0.52	51729680	9021	30.80	5700	5770	5700	7480	4040	5760	5734.32	76.21	0	-1285	5893	5826	5763	5696	5633	5860	5730	275	1720	500	4260	10	1	50200444	2876	-18.97	0.48	12	0.02	-302.00	11990.00	8350	20220809	-31.38	5580	20221026	2.69	7050	-18.72	20230201	5620	1.96	20230726	8350	-31.38	20220809	5580	2.69	20221026	0.47	N	115390	500	275 억		38258897	N	N	42	N	00	N
128	20230809	100654	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5750	-10	5	-0.17	36358630	6344	21.66	5700	5770	5700	7480	4040	5760	5731.12	76.21	0	-563	5893	5826	5763	5696	5633	5860	5730	275	1720	500	4260	10	1	50200444	2887	-19.04	0.48	12	0.01	-302.00	11990.00	8350	20220809	-31.14	5580	20221026	3.05	7050	-18.44	20230201	5620	2.31	20230726	8350	-31.14	20220809	5580	3.05	20221026	0.47	N	115390	500	275 억		38258897	N	N	42	N	00	N
129	20230809	090657	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5730	-30	5	-0.52	8185240	1435	4.90	5700	5760	5700	7480	4040	5760	5703.45	76.21	0	111	5893	5826	5763	5696	5633	5860	5730	275	1720	500	4260	10	1	50200444	2876	-18.97	0.48	12	0.00	-302.00	11990.00	8350	20220809	-31.38	5580	20221026	2.69	7050	-18.72	20230201	5620	1.96	20230726	8350	-31.38	20220809	5580	2.69	20221026	0.47	N	115390	500	275 억		38258897	N	N	42	N	00	N
130	20230808	160712	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5760	-60	5	-1.03	166808690	28953	80.41	5750	5830	5700	7560	4080	5820	5761.34	76.23	0	-4468	5880	5850	5790	5760	5700	5865	5775	275	1740	500	4300	10	1	50200444	2892	-19.07	0.48	12	0.06	-302.00	11990.00	8380	20220805	-31.26	5580	20221026	3.23	7050	-18.30	20230201	5620	2.49	20230726	8350	-31.02	20220809	5580	3.23	20221026	0.47	N	115390	500	275 억		38265325	N	N	42	N	00	N
131	20230808	150703	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5710	-110	5	-1.89	156728350	27199	75.54	5750	5830	5700	7560	4080	5820	5762.26	76.23	0	-3460	5880	5850	5790	5760	5700	5865	5775	275	1740	500	4300	10	1	50200444	2866	-18.91	0.48	12	0.05	-302.00	11990.00	8380	20220805	-31.86	5580	20221026	2.33	7050	-19.01	20230201	5620	1.60	20230726	8350	-31.62	20220809	5580	2.33	20221026	0.47	N	115390	500	275 억		38265325	N	N	19	N	00	N
132	20230808	140659	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5770	-50	5	-0.86	97177730	16806	46.68	5750	5830	5750	7560	4080	5820	5782.30	76.23	0	-1618	5880	5850	5790	5760	5700	5865	5775	275	1740	500	4300	10	1	50200444	2897	-19.11	0.48	12	0.03	-302.00	11990.00	8380	20220805	-31.15	5580	20221026	3.41	7050	-18.16	20230201	5620	2.67	20230726	8350	-30.90	20220809	5580	3.41	20221026	0.47	N	115390	500	275 억		38265325	N	N	19	N	00	N
133	20230808	130652	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5780	-40	5	-0.69	87671620	15161	42.11	5750	5830	5750	7560	4080	5820	5782.68	76.23	0	-1184	5880	5850	5790	5760	5700	5865	5775	275	1740	500	4300	10	1	50200444	2902	-19.14	0.48	12	0.03	-302.00	11990.00	8380	20220805	-31.03	5580	20221026	3.58	7050	-18.01	20230201	5620	2.85	20230726	8350	-30.78	20220809	5580	3.58	20221026	0.47	N	115390	500	275 억		38265325	N	N	19	N	00	N
134	20230808	120658	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5780	-40	5	-0.69	81640680	14118	39.21	5750	5830	5750	7560	4080	5820	5782.71	76.23	0	-1070	5880	5850	5790	5760	5700	5865	5775	275	1740	500	4300	10	1	50200444	2902	-19.14	0.48	12	0.03	-302.00	11990.00	8380	20220805	-31.03	5580	20221026	3.58	7050	-18.01	20230201	5620	2.85	20230726	8350	-30.78	20220809	5580	3.58	20221026	0.47	N	115390	500	275 억		38265325	N	N	19	N	00	N
135	20230808	110649	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5770	-50	5	-0.86	58899810	10180	28.27	5750	5830	5750	7560	4080	5820	5785.80	76.23	0	-421	5880	5850	5790	5760	5700	5865	5775	275	1740	500	4300	10	1	50200444	2897	-19.11	0.48	12	0.02	-302.00	11990.00	8380	20220805	-31.15	5580	20221026	3.41	7050	-18.16	20230201	5620	2.67	20230726	8350	-30.90	20220809	5580	3.41	20221026	0.47	N	115390	500	275 억		38265325	N	N	19	N	00	N
136	20230808	100701	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5820	0	3	0.00	37736470	6524	18.12	5750	5830	5750	7560	4080	5820	5784.20	76.23	0	982	5880	5850	5790	5760	5700	5865	5775	275	1740	500	4300	10	1	50200444	2922	-19.27	0.49	12	0.01	-302.00	11990.00	8380	20220805	-30.55	5580	20221026	4.30	7050	-17.45	20230201	5620	3.56	20230726	8350	-30.30	20220809	5580	4.30	20221026	0.47	N	115390	500	275 억		38265325	N	N	19	N	00	N
137	20230808	090703	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5800	-20	5	-0.34	19032240	3308	9.19	5750	5820	5750	7560	4080	5820	5753.20	76.23	0	770	5880	5850	5790	5760	5700	5865	5775	275	1740	500	4300	10	1	50200444	2912	-19.21	0.48	12	0.01	-302.00	11990.00	8380	20220805	-30.79	5580	20221026	3.94	7050	-17.73	20230201	5620	3.20	20230726	8350	-30.54	20220809	5580	3.94	20221026	0.47	N	115390	500	275 억		38265325	N	N	19	N	00	N
138	20230807	160658	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5820	50	2	0.87	206913710	35885	176.55	5770	5820	5730	7500	4040	5770	5765.74	76.21	0	3097	5803	5786	5753	5736	5703	5795	5745	275	1730	500	4260	10	1	50200444	2922	-19.27	0.49	12	0.07	-302.00	11990.00	8380	20220805	-30.55	5580	20221026	4.30	7050	-17.45	20230201	5620	3.56	20230726	8350	-30.30	20220809	5580	4.30	20221026	0.46	N	115390	500	275 억		38259864	N	N	19	N	00	N
139	20230807	150657	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5790	20	2	0.35	194057720	33670	165.65	5770	5800	5730	7500	4040	5770	5763.52	76.21	0	2143	5803	5786	5753	5736	5703	5795	5745	275	1730	500	4260	10	1	50200444	2907	-19.17	0.48	12	0.07	-302.00	11990.00	8380	20220805	-30.91	5580	20221026	3.76	7050	-17.87	20230201	5620	3.02	20230726	8350	-30.66	20220809	5580	3.76	20221026	0.46	N	115390	500	275 억		38259864	N	N	27	N	00	N
140	20230807	140659	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5780	10	2	0.17	167452330	29069	143.01	5770	5790	5730	7500	4040	5770	5760.51	76.21	0	1215	5803	5786	5753	5736	5703	5795	5745	275	1730	500	4260	10	1	50200444	2902	-19.14	0.48	12	0.06	-302.00	11990.00	8380	20220805	-31.03	5580	20221026	3.58	7050	-18.01	20230201	5620	2.85	20230726	8350	-30.78	20220809	5580	3.58	20221026	0.46	N	115390	500	275 억		38259864	N	N	27	N	00	N
141	20230807	130653	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5770	0	3	0.00	109849530	19079	93.86	5770	5780	5730	7500	4040	5770	5757.61	76.21	0	1492	5803	5786	5753	5736	5703	5795	5745	275	1730	500	4260	10	1	50200444	2897	-19.11	0.48	12	0.04	-302.00	11990.00	8380	20220805	-31.15	5580	20221026	3.41	7050	-18.16	20230201	5620	2.67	20230726	8350	-30.90	20220809	5580	3.41	20221026	0.46	N	115390	500	275 억		38259864	N	N	27	N	00	N
142	20230807	120652	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5770	0	3	0.00	96778590	16814	82.72	5770	5780	5730	7500	4040	5770	5755.83	76.21	0	1783	5803	5786	5753	5736	5703	5795	5745	275	1730	500	4260	10	1	50200444	2897	-19.11	0.48	12	0.03	-302.00	11990.00	8380	20220805	-31.15	5580	20221026	3.41	7050	-18.16	20230201	5620	2.67	20230726	8350	-30.90	20220809	5580	3.41	20221026	0.46	N	115390	500	275 억		38259864	N	N	27	N	00	N
143	20230807	110647	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5760	-10	5	-0.17	79027820	13737	67.58	5770	5780	5730	7500	4040	5770	5752.92	76.21	0	2922	5803	5786	5753	5736	5703	5795	5745	275	1730	500	4260	10	1	50200444	2892	-19.07	0.48	12	0.03	-302.00	11990.00	8380	20220805	-31.26	5580	20221026	3.23	7050	-18.30	20230201	5620	2.49	20230726	8350	-31.02	20220809	5580	3.23	20221026	0.46	N	115390	500	275 억		38259864	N	N	27	N	00	N
144	20230807	100654	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5740	-30	5	-0.52	50195390	8721	42.91	5770	5780	5730	7500	4040	5770	5755.69	76.21	0	1169	5803	5786	5753	5736	5703	5795	5745	275	1730	500	4260	10	1	50200444	2882	-19.01	0.48	12	0.02	-302.00	11990.00	8380	20220805	-31.50	5580	20221026	2.87	7050	-18.58	20230201	5620	2.14	20230726	8350	-31.26	20220809	5580	2.87	20221026	0.46	N	115390	500	275 억		38259864	N	N	27	N	00	N
145	20230807	090653	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5760	-10	5	-0.17	7896500	1370	6.74	5770	5770	5750	7500	4040	5770	5763.87	76.21	0	-492	5803	5786	5753	5736	5703	5795	5745	275	1730	500	4260	10	1	50200444	2892	-19.07	0.48	12	0.00	-302.00	11990.00	8380	20220805	-31.26	5580	20221026	3.23	7050	-18.30	20230201	5620	2.49	20230726	8350	-31.02	20220809	5580	3.23	20221026	0.46	N	115390	500	275 억		38259864	N	N	27	N	00	N
146	20230804	160647	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5770	40	2	0.70	116787460	20325	62.48	5730	5770	5720	7440	4020	5730	5745.38	76.22	0	-527	5836	5782	5736	5682	5636	5760	5660	275	1710	500	4240	10	1	50200444	2897	-19.11	0.48	12	0.04	-302.00	11990.00	8380	20220805	-31.15	5580	20221026	3.41	7050	-18.16	20230201	5620	2.67	20230726	8380	-31.15	20220805	5580	3.41	20221026	0.51	N	115390	500	275 억		38260418	N	N	27	N	00	N
147	20230804	150647	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5760	30	2	0.52	104578590	18205	55.97	5730	5770	5720	7440	4020	5730	5744.50	76.22	0	-580	5836	5782	5736	5682	5636	5760	5660	275	1710	500	4240	10	1	50200444	2892	-19.07	0.48	12	0.04	-302.00	11990.00	8380	20220805	-31.26	5580	20221026	3.23	7050	-18.30	20230201	5620	2.49	20230726	8380	-31.26	20220805	5580	3.23	20221026	0.51	N	115390	500	275 억		38260418	N	N	71	N	00	N
148	20230804	140657	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5760	30	2	0.52	87647910	15258	46.91	5730	5770	5720	7440	4020	5730	5744.39	76.22	0	560	5836	5782	5736	5682	5636	5760	5660	275	1710	500	4240	10	1	50200444	2892	-19.07	0.48	12	0.03	-302.00	11990.00	8380	20220805	-31.26	5580	20221026	3.23	7050	-18.30	20230201	5620	2.49	20230726	8380	-31.26	20220805	5580	3.23	20221026	0.51	N	115390	500	275 억		38260418	N	N	71	N	00	N
149	20230804	130646	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5750	20	2	0.35	77069750	13416	41.24	5730	5770	5720	7440	4020	5730	5744.61	76.22	0	793	5836	5782	5736	5682	5636	5760	5660	275	1710	500	4240	10	1	50200444	2887	-19.04	0.48	12	0.03	-302.00	11990.00	8380	20220805	-31.38	5580	20221026	3.05	7050	-18.44	20230201	5620	2.31	20230726	8380	-31.38	20220805	5580	3.05	20221026	0.51	N	115390	500	275 억		38260418	N	N	71	N	00	N
150	20230804	120645	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5730	0	3	0.00	62816370	10932	33.61	5730	5770	5720	7440	4020	5730	5746.10	76.22	0	-116	5836	5782	5736	5682	5636	5760	5660	275	1710	500	4240	10	1	50200444	2876	-18.97	0.48	12	0.02	-302.00	11990.00	8380	20220805	-31.62	5580	20221026	2.69	7050	-18.72	20230201	5620	1.96	20230726	8380	-31.62	20220805	5580	2.69	20221026	0.51	N	115390	500	275 억		38260418	N	N	71	N	00	N
151	20230804	110651	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5740	10	2	0.17	41526910	7219	22.19	5730	5770	5720	7440	4020	5730	5752.45	76.22	0	19	5836	5782	5736	5682	5636	5760	5660	275	1710	500	4240	10	1	50200444	2882	-19.01	0.48	12	0.01	-302.00	11990.00	8380	20220805	-31.50	5580	20221026	2.87	7050	-18.58	20230201	5620	2.14	20230726	8380	-31.50	20220805	5580	2.87	20221026	0.51	N	115390	500	275 억		38260418	N	N	71	N	00	N
152	20230804	100641	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5770	40	2	0.70	15450650	2689	8.27	5730	5770	5720	7440	4020	5730	5745.87	76.22	0	-130	5836	5782	5736	5682	5636	5760	5660	275	1710	500	4240	10	1	50200444	2897	-19.11	0.48	12	0.01	-302.00	11990.00	8380	20220805	-31.15	5580	20221026	3.41	7050	-18.16	20230201	5620	2.67	20230726	8380	-31.15	20220805	5580	3.41	20221026	0.51	N	115390	500	275 억		38260418	N	N	71	N	00	N
153	20230804	090641	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5750	20	2	0.35	1347430	235	0.72	5730	5750	5730	7440	4020	5730	5733.74	76.22	0	-14	5836	5782	5736	5682	5636	5760	5660	275	1710	500	4240	10	1	50200444	2887	-19.04	0.48	12	0.00	-302.00	11990.00	8380	20220805	-31.38	5580	20221026	3.05	7050	-18.44	20230201	5620	2.31	20230726	8380	-31.38	20220805	5580	3.05	20221026	0.51	N	115390	500	275 억		38260418	N	N	71	N	00	N
154	20230803	160642	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5730	-60	5	-1.04	183773910	32081	57.36	5790	5790	5690	7520	4060	5790	5728.41	76.22	0	-1178	6016	5902	5806	5692	5596	5855	5645	275	1730	500	4280	10	1	50200444	2876	-18.97	0.48	12	0.06	-302.00	11990.00	8380	20220805	-31.62	5580	20221026	2.69	7050	-18.72	20230201	5620	1.96	20230726	8380	-31.62	20220805	5580	2.69	20221026	0.51	N	115390	500	275 억		38261656	N	N	71	N	00	N
155	20230803	150646	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5740	-50	5	-0.86	172368980	30091	53.80	5790	5790	5690	7520	4060	5790	5728.25	76.22	0	-1097	6016	5902	5806	5692	5596	5855	5645	275	1730	500	4280	10	1	50200444	2882	-19.01	0.48	12	0.06	-302.00	11990.00	8380	20220805	-31.50	5580	20221026	2.87	7050	-18.58	20230201	5620	2.14	20230726	8380	-31.50	20220805	5580	2.87	20221026	0.51	N	115390	500	275 억		38261656	N	N	39	N	00	N
156	20230803	140640	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5740	-50	5	-0.86	170518960	29769	53.22	5790	5790	5690	7520	4060	5790	5728.07	76.22	0	-1108	6016	5902	5806	5692	5596	5855	5645	275	1730	500	4280	10	1	50200444	2882	-19.01	0.48	12	0.06	-302.00	11990.00	8380	20220805	-31.50	5580	20221026	2.87	7050	-18.58	20230201	5620	2.14	20230726	8380	-31.50	20220805	5580	2.87	20221026	0.51	N	115390	500	275 억		38261656	N	N	39	N	00	N
157	20230803	130644	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5730	-60	5	-1.04	139746140	24390	43.60	5790	5790	5690	7520	4060	5790	5729.65	76.22	0	-976	6016	5902	5806	5692	5596	5855	5645	275	1730	500	4280	10	1	50200444	2876	-18.97	0.48	12	0.05	-302.00	11990.00	8380	20220805	-31.62	5580	20221026	2.69	7050	-18.72	20230201	5620	1.96	20230726	8380	-31.62	20220805	5580	2.69	20221026	0.51	N	115390	500	275 억		38261656	N	N	39	N	00	N
158	20230803	120646	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5720	-70	5	-1.21	134556550	23485	41.99	5790	5790	5690	7520	4060	5790	5729.47	76.22	0	-1495	6016	5902	5806	5692	5596	5855	5645	275	1730	500	4280	10	1	50200444	2871	-18.94	0.48	12	0.05	-302.00	11990.00	8380	20220805	-31.74	5580	20221026	2.51	7050	-18.87	20230201	5620	1.78	20230726	8380	-31.74	20220805	5580	2.51	20221026	0.51	N	115390	500	275 억		38261656	N	N	39	N	00	N
159	20230803	110639	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5720	-70	5	-1.21	121460710	21198	37.90	5790	5790	5690	7520	4060	5790	5729.82	76.22	0	-2118	6016	5902	5806	5692	5596	5855	5645	275	1730	500	4280	10	1	50200444	2871	-18.94	0.48	12	0.04	-302.00	11990.00	8380	20220805	-31.74	5580	20221026	2.51	7050	-18.87	20230201	5620	1.78	20230726	8380	-31.74	20220805	5580	2.51	20221026	0.51	N	115390	500	275 억		38261656	N	N	39	N	00	N
160	20230803	100638	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5770	-20	5	-0.35	80683080	14104	25.22	5790	5790	5690	7520	4060	5790	5720.58	76.22	0	-1510	6016	5902	5806	5692	5596	5855	5645	275	1730	500	4280	10	1	50200444	2897	-19.11	0.48	12	0.03	-302.00	11990.00	8380	20220805	-31.15	5580	20221026	3.41	7050	-18.16	20230201	5620	2.67	20230726	8380	-31.15	20220805	5580	3.41	20221026	0.51	N	115390	500	275 억		38261656	N	N	39	N	00	N
161	20230803	090637	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5720	-70	5	-1.21	7378290	1286	2.30	5790	5790	5700	7520	4060	5790	5737.35	76.22	0	-390	6016	5902	5806	5692	5596	5855	5645	275	1730	500	4280	10	1	50200444	2871	-18.94	0.48	12	0.00	-302.00	11990.00	8380	20220805	-31.74	5580	20221026	2.51	7050	-18.87	20230201	5620	1.78	20230726	8380	-31.74	20220805	5580	2.51	20221026	0.51	N	115390	500	275 억		38261656	N	N	39	N	00	N
162	20230802	160641	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5790	-100	5	-1.70	323322780	55887	209.79	5850	5920	5710	7650	4130	5890	5785.29	76.22	0	-3462	5936	5912	5866	5842	5796	5925	5855	275	1760	500	4350	10	1	50200444	2907	-19.17	0.48	12	0.11	-302.00	11990.00	8380	20220805	-30.91	5580	20221026	3.76	7050	-17.87	20230201	5620	3.02	20230726	8380	-30.91	20220805	5580	3.76	20221026	0.51	N	115390	500	275 억		38262876	N	N	39	N	00	N
163	20230802	150650	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5730	-160	5	-2.72	296517490	51254	192.40	5850	5920	5710	7650	4130	5890	5785.26	76.22	0	-3460	5936	5912	5866	5842	5796	5925	5855	275	1760	500	4350	10	1	50200444	2876	-18.97	0.48	12	0.10	-302.00	11990.00	8380	20220805	-31.62	5580	20221026	2.69	7050	-18.72	20230201	5620	1.96	20230726	8380	-31.62	20220805	5580	2.69	20221026	0.51	N	115390	500	275 억		38262876	N	N	647	N	00	N
164	20230802	140643	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5780	-110	5	-1.87	162680240	27916	104.79	5850	5920	5760	7650	4130	5890	5827.49	76.22	0	-4368	5936	5912	5866	5842	5796	5925	5855	275	1760	500	4350	10	1	50200444	2902	-19.14	0.48	12	0.06	-302.00	11990.00	8380	20220805	-31.03	5580	20221026	3.58	7050	-18.01	20230201	5620	2.85	20230726	8380	-31.03	20220805	5580	3.58	20221026	0.51	N	115390	500	275 억		38262876	N	N	647	N	00	N
165	20230802	130640	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5810	-80	5	-1.36	98108630	16777	62.98	5850	5920	5810	7650	4130	5890	5847.81	76.22	0	-1528	5936	5912	5866	5842	5796	5925	5855	275	1760	500	4350	10	1	50200444	2917	-19.24	0.48	12	0.03	-302.00	11990.00	8380	20220805	-30.67	5580	20221026	4.12	7050	-17.59	20230201	5620	3.38	20230726	8380	-30.67	20220805	5580	4.12	20221026	0.51	N	115390	500	275 억		38262876	N	N	647	N	00	N
166	20230802	120634	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5820	-70	5	-1.19	95565800	16340	61.34	5850	5920	5810	7650	4130	5890	5848.58	76.22	0	-1380	5936	5912	5866	5842	5796	5925	5855	275	1760	500	4350	10	1	50200444	2922	-19.27	0.49	12	0.03	-302.00	11990.00	8380	20220805	-30.55	5580	20221026	4.30	7050	-17.45	20230201	5620	3.56	20230726	8380	-30.55	20220805	5580	4.30	20221026	0.51	N	115390	500	275 억		38262876	N	N	647	N	00	N
167	20230802	110634	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5830	-60	5	-1.02	75373870	12872	48.32	5850	5920	5810	7650	4130	5890	5855.65	76.22	0	96	5936	5912	5866	5842	5796	5925	5855	275	1760	500	4350	10	1	50200444	2927	-19.30	0.49	12	0.03	-302.00	11990.00	8380	20220805	-30.43	5580	20221026	4.48	7050	-17.30	20230201	5620	3.74	20230726	8380	-30.43	20220805	5580	4.48	20221026	0.51	N	115390	500	275 억		38262876	N	N	647	N	00	N
168	20230802	100636	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5860	-30	5	-0.51	33161380	5644	21.19	5850	5920	5850	7650	4130	5890	5875.51	76.22	0	1092	5936	5912	5866	5842	5796	5925	5855	275	1760	500	4350	10	1	50200444	2942	-19.40	0.49	12	0.01	-302.00	11990.00	8380	20220805	-30.07	5580	20221026	5.02	7050	-16.88	20230201	5620	4.27	20230726	8380	-30.07	20220805	5580	5.02	20221026	0.51	N	115390	500	275 억		38262876	N	N	647	N	00	N
169	20230802	090636	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5870	-20	5	-0.34	1960780	335	1.26	5850	5880	5850	7650	4130	5890	5853.07	76.22	0	0	5936	5912	5866	5842	5796	5925	5855	275	1760	500	4350	10	1	50200444	2947	-19.44	0.49	12	0.00	-302.00	11990.00	8380	20220805	-29.95	5580	20221026	5.20	7050	-16.74	20230201	5620	4.45	20230726	8380	-29.95	20220805	5580	5.20	20221026	0.51	N	115390	500	275 억		38262876	N	N	647	N	00	N
170	20230801	160637	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5890	50	2	0.86	155918410	26632	110.62	5840	5890	5820	7590	4090	5840	5854.12	76.21	0	6086	5913	5876	5803	5766	5693	5895	5785	275	1750	500	4320	10	1	50200444	2957	-19.50	0.49	12	0.05	-302.00	11990.00	8380	20220805	-29.71	5580	20221026	5.56	7050	-16.45	20230201	5620	4.80	20230726	8380	-29.71	20220805	5580	5.56	20221026	0.50	N	115390	500	275 억		38256824	N	N	647	N	00	N
171	20230801	150633	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5870	30	2	0.51	126874000	21682	90.06	5840	5890	5820	7590	4090	5840	5851.58	76.21	0	5638	5913	5876	5803	5766	5693	5895	5785	275	1750	500	4320	10	1	50200444	2947	-19.44	0.49	12	0.04	-302.00	11990.00	8380	20220805	-29.95	5580	20221026	5.20	7050	-16.74	20230201	5620	4.45	20230726	8380	-29.95	20220805	5580	5.20	20221026	0.50	N	115390	500	275 억		38256824	N	N	1	N	00	N
172	20230801	140645	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5850	10	2	0.17	103222960	17645	73.29	5840	5890	5820	7590	4090	5840	5849.98	76.21	0	2656	5913	5876	5803	5766	5693	5895	5785	275	1750	500	4320	10	1	50200444	2937	-19.37	0.49	12	0.04	-302.00	11990.00	8380	20220805	-30.19	5580	20221026	4.84	7050	-17.02	20230201	5620	4.09	20230726	8380	-30.19	20220805	5580	4.84	20221026	0.50	N	115390	500	275 억		38256824	N	N	1	N	00	N
173	20230801	130631	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5860	20	2	0.34	62434890	10657	44.27	5840	5890	5820	7590	4090	5840	5858.58	76.21	0	1034	5913	5876	5803	5766	5693	5895	5785	275	1750	500	4320	10	1	50200444	2942	-19.40	0.49	12	0.02	-302.00	11990.00	8380	20220805	-30.07	5580	20221026	5.02	7050	-16.88	20230201	5620	4.27	20230726	8380	-30.07	20220805	5580	5.02	20221026	0.50	N	115390	500	275 억		38256824	N	N	1	N	00	N
174	20230801	120632	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5860	20	2	0.34	53568770	9146	37.99	5840	5890	5820	7590	4090	5840	5857.07	76.21	0	676	5913	5876	5803	5766	5693	5895	5785	275	1750	500	4320	10	1	50200444	2942	-19.40	0.49	12	0.02	-302.00	11990.00	8380	20220805	-30.07	5580	20221026	5.02	7050	-16.88	20230201	5620	4.27	20230726	8380	-30.07	20220805	5580	5.02	20221026	0.50	N	115390	500	275 억		38256824	N	N	1	N	00	N
175	20230801	110629	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5860	20	2	0.34	43028380	7346	30.51	5840	5890	5820	7590	4090	5840	5857.39	76.21	0	172	5913	5876	5803	5766	5693	5895	5785	275	1750	500	4320	10	1	50200444	2942	-19.40	0.49	12	0.01	-302.00	11990.00	8380	20220805	-30.07	5580	20221026	5.02	7050	-16.88	20230201	5620	4.27	20230726	8380	-30.07	20220805	5580	5.02	20221026	0.50	N	115390	500	275 억		38256824	N	N	1	N	00	N
176	20230801	100633	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5860	20	2	0.34	22050840	3769	15.66	5840	5890	5820	7590	4090	5840	5850.58	76.21	0	-186	5913	5876	5803	5766	5693	5895	5785	275	1750	500	4320	10	1	50200444	2942	-19.40	0.49	12	0.01	-302.00	11990.00	8380	20220805	-30.07	5580	20221026	5.02	7050	-16.88	20230201	5620	4.27	20230726	8380	-30.07	20220805	5580	5.02	20221026	0.50	N	115390	500	275 억		38256824	N	N	1	N	00	N
177	20230801	090627	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5840	0	3	0.00	5000740	856	3.56	5840	5850	5840	7590	4090	5840	5841.99	76.21	0	-157	5913	5876	5803	5766	5693	5895	5785	275	1750	500	4320	10	1	50200444	2932	-19.34	0.49	12	0.00	-302.00	11990.00	8380	20220805	-30.31	5580	20221026	4.66	7050	-17.16	20230201	5620	3.91	20230726	8380	-30.31	20220805	5580	4.66	20221026	0.50	N	115390	500	275 억		38256824	N	N	1	N	00	N