KissMeData/298000/price/prices-20230901.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	20230927	161057	57	100.00	KOSPI		화학	N	N	N	N		N	86300	800	2	0.94	858996100	10070	36.89	84200	86800	84200	111100	59900	85500	85301.90	3.77	0	1833	94900	90200	87700	83000	80500	88950	81750	160	25600	5000	61560	100	1	3190126	2753	-0.67	2.36	12	0.32	-128166.00	36507.00	165400	20230222	-47.82	77000	20230706	12.08	165400	-47.82	20230222	77000	12.08	20230706	165400	-47.82	20230222	77000	12.08	20230706	2.16	N	298000	5000	159 억		120282	N	N	0	N	00	N
3	20230927	151109	57	100.00	KOSPI		화학	N	N	N	N		N	86500	1000	2	1.17	829966600	9734	35.66	84200	86800	84200	111100	59900	85500	85264.70	3.77	0	1835	94900	90200	87700	83000	80500	88950	81750	160	25600	5000	61560	100	1	3190126	2759	-0.67	2.37	12	0.31	-128166.00	36507.00	165400	20230222	-47.70	77000	20230706	12.34	165400	-47.70	20230222	77000	12.34	20230706	165400	-47.70	20230222	77000	12.34	20230706	2.16	N	298000	5000	159 억		120282	N	N	0	N	00	N
4	20230927	141109	57	100.00	KOSPI		화학	N	N	N	N		N	85600	100	2	0.12	709395200	8334	30.53	84200	86000	84200	111100	59900	85500	85120.61	3.77	0	1737	94900	90200	87700	83000	80500	88950	81750	160	25600	5000	61560	100	1	3190126	2731	-0.67	2.34	12	0.26	-128166.00	36507.00	165400	20230222	-48.25	77000	20230706	11.17	165400	-48.25	20230222	77000	11.17	20230706	165400	-48.25	20230222	77000	11.17	20230706	2.16	N	298000	5000	159 억		120282	N	N	0	N	00	N
5	20230927	131053	57	100.00	KOSPI		화학	N	N	N	N		N	85100	-400	5	-0.47	640969900	7534	27.60	84200	86000	84200	111100	59900	85500	85076.97	3.77	0	1820	94900	90200	87700	83000	80500	88950	81750	160	25600	5000	61560	100	1	3190126	2715	-0.66	2.33	12	0.24	-128166.00	36507.00	165400	20230222	-48.55	77000	20230706	10.52	165400	-48.55	20230222	77000	10.52	20230706	165400	-48.55	20230222	77000	10.52	20230706	2.16	N	298000	5000	159 억		120282	N	N	0	N	00	N
6	20230927	121052	57	100.00	KOSPI		화학	N	N	N	N		N	85000	-500	5	-0.58	551689700	6486	23.76	84200	86000	84200	111100	59900	85500	85058.54	3.77	0	1507	94900	90200	87700	83000	80500	88950	81750	160	25600	5000	61560	100	1	3190126	2712	-0.66	2.33	12	0.20	-128166.00	36507.00	165400	20230222	-48.61	77000	20230706	10.39	165400	-48.61	20230222	77000	10.39	20230706	165400	-48.61	20230222	77000	10.39	20230706	2.16	N	298000	5000	159 억		120282	N	N	0	N	00	N
7	20230927	111103	57	100.00	KOSPI		화학	N	N	N	N		N	85000	-500	5	-0.58	491577100	5779	21.17	84200	86000	84200	111100	59900	85500	85062.66	3.77	0	1501	94900	90200	87700	83000	80500	88950	81750	160	25600	5000	61560	100	1	3190126	2712	-0.66	2.33	12	0.18	-128166.00	36507.00	165400	20230222	-48.61	77000	20230706	10.39	165400	-48.61	20230222	77000	10.39	20230706	165400	-48.61	20230222	77000	10.39	20230706	2.16	N	298000	5000	159 억		120282	N	N	0	N	00	N
8	20230927	101056	57	100.00	KOSPI		화학	N	N	N	N		N	85000	-500	5	-0.58	202916600	2385	8.74	84200	86000	84200	111100	59900	85500	85080.34	3.77	0	-212	94900	90200	87700	83000	80500	88950	81750	160	25600	5000	61560	100	1	3190126	2712	-0.66	2.33	12	0.07	-128166.00	36507.00	165400	20230222	-48.61	77000	20230706	10.39	165400	-48.61	20230222	77000	10.39	20230706	165400	-48.61	20230222	77000	10.39	20230706	2.16	N	298000	5000	159 억		120282	N	N	0	N	00	N
9	20230927	091115	57	100.00	KOSPI		화학	N	N	N	N		N	85200	-300	5	-0.35	86666300	1021	3.74	84200	86000	84200	111100	59900	85500	84883.74	3.77	0	166	94900	90200	87700	83000	80500	88950	81750	160	25600	5000	61560	100	1	3190126	2718	-0.66	2.33	12	0.03	-128166.00	36507.00	165400	20230222	-48.49	77000	20230706	10.65	165400	-48.49	20230222	77000	10.65	20230706	165400	-48.49	20230222	77000	10.65	20230706	2.16	N	298000	5000	159 억		120282	N	N	0	N	00	N
10	20230926	161053	57	100.00	KOSPI		화학	N	N	N	N		N	85500	-6200	5	-6.76	2375996800	27130	103.05	91200	92400	85200	119200	64200	91700	87580.66	3.75	0	799	99833	95766	92833	88766	85833	94300	87300	160	27500	5000	66020	100	1	3190126	2728	-0.67	2.34	12	0.85	-128166.00	36507.00	165400	20230222	-48.31	77000	20230706	11.04	165400	-48.31	20230222	77000	11.04	20230706	165400	-48.31	20230222	77000	11.04	20230706	2.15	N	298000	5000	159 억		119497	N	N	1	N	00	N
11	20230926	151052	57	100.00	KOSPI		화학	N	N	N	N		N	85600	-6100	5	-6.65	2244691500	25592	97.21	91200	92400	85200	119200	64200	91700	87710.67	3.75	0	854	99833	95766	92833	88766	85833	94300	87300	160	27500	5000	66020	100	1	3190126	2731	-0.67	2.34	12	0.80	-128166.00	36507.00	165400	20230222	-48.25	77000	20230706	11.17	165400	-48.25	20230222	77000	11.17	20230706	165400	-48.25	20230222	77000	11.17	20230706	2.15	N	298000	5000	159 억		119497	N	N	1	N	00	N
12	20230926	141044	57	100.00	KOSPI		화학	N	N	N	N		N	85800	-5900	5	-6.43	1846420600	20937	79.53	91200	92400	85400	119200	64200	91700	88189.36	3.75	0	639	99833	95766	92833	88766	85833	94300	87300	160	27500	5000	66020	100	1	3190126	2737	-0.67	2.35	12	0.66	-128166.00	36507.00	165400	20230222	-48.13	77000	20230706	11.43	165400	-48.13	20230222	77000	11.43	20230706	165400	-48.13	20230222	77000	11.43	20230706	2.15	N	298000	5000	159 억		119497	N	N	1	N	00	N
13	20230926	131050	57	100.00	KOSPI		화학	N	N	N	N		N	86800	-4900	5	-5.34	1414774900	15907	60.42	91200	92400	86500	119200	64200	91700	88940.40	3.75	0	1171	99833	95766	92833	88766	85833	94300	87300	160	27500	5000	66020	100	1	3190126	2769	-0.68	2.38	12	0.50	-128166.00	36507.00	165400	20230222	-47.52	77000	20230706	12.73	165400	-47.52	20230222	77000	12.73	20230706	165400	-47.52	20230222	77000	12.73	20230706	2.15	N	298000	5000	159 억		119497	N	N	1	N	00	N
14	20230926	121056	57	100.00	KOSPI		화학	N	N	N	N		N	88900	-2800	5	-3.05	642244900	7097	26.96	91200	92400	88800	119200	64200	91700	90495.27	3.75	0	-889	99833	95766	92833	88766	85833	94300	87300	160	27500	5000	66020	100	1	3190126	2836	-0.69	2.44	12	0.22	-128166.00	36507.00	165400	20230222	-46.25	77000	20230706	15.45	165400	-46.25	20230222	77000	15.45	20230706	165400	-46.25	20230222	77000	15.45	20230706	2.15	N	298000	5000	159 억		119497	N	N	1	N	00	N
15	20230926	111050	57	100.00	KOSPI		화학	N	N	N	N		N	90200	-1500	5	-1.64	330815400	3620	13.75	91200	92400	90200	119200	64200	91700	91385.47	3.75	0	-667	99833	95766	92833	88766	85833	94300	87300	160	27500	5000	66020	100	1	3190126	2877	-0.70	2.47	12	0.11	-128166.00	36507.00	165400	20230222	-45.47	77000	20230706	17.14	165400	-45.47	20230222	77000	17.14	20230706	165400	-45.47	20230222	77000	17.14	20230706	2.15	N	298000	5000	159 억		119497	N	N	1	N	00	N
16	20230926	101051	57	100.00	KOSPI		화학	N	N	N	N		N	90900	-800	5	-0.87	235851700	2571	9.77	91200	92400	90900	119200	64200	91700	91735.39	3.75	0	-682	99833	95766	92833	88766	85833	94300	87300	160	27500	5000	66020	100	1	3190126	2900	-0.71	2.49	12	0.08	-128166.00	36507.00	165400	20230222	-45.04	77000	20230706	18.05	165400	-45.04	20230222	77000	18.05	20230706	165400	-45.04	20230222	77000	18.05	20230706	2.15	N	298000	5000	159 억		119497	N	N	1	N	00	N
17	20230926	091052	57	100.00	KOSPI		화학	N	N	N	N		N	92100	400	2	0.44	32045700	349	1.33	91200	92300	91200	119200	64200	91700	91821.49	3.75	0	-42	99833	95766	92833	88766	85833	94300	87300	160	27500	5000	66020	100	1	3190126	2938	-0.72	2.52	12	0.01	-128166.00	36507.00	165400	20230222	-44.32	77000	20230706	19.61	165400	-44.32	20230222	77000	19.61	20230706	165400	-44.32	20230222	77000	19.61	20230706	2.15	N	298000	5000	159 억		119497	N	N	1	N	00	N
18	20230925	161054	57	100.00	KOSPI		화학	N	N	N	N		N	91700	-5400	5	-5.56	2412286900	26022	354.76	94600	96900	89900	126200	68000	97100	92702.83	3.84	0	-2948	99366	98232	96366	95232	93366	98800	95800	160	29100	5000	69910	100	1	3190126	2925	-0.72	2.51	12	0.82	-128166.00	36507.00	165400	20230222	-44.56	77000	20230706	19.09	165400	-44.56	20230222	77000	19.09	20230706	165400	-44.56	20230222	77000	19.09	20230706	2.15	N	298000	5000	159 억		122506	N	N	1	N	00	N
19	20230925	151056	57	100.00	KOSPI		화학	N	N	N	N		N	90200	-6900	5	-7.11	2291828900	24702	336.77	94600	96900	89900	126200	68000	97100	92779.08	3.84	0	-2722	99366	98232	96366	95232	93366	98800	95800	160	29100	5000	69910	100	1	3190126	2877	-0.70	2.47	12	0.77	-128166.00	36507.00	165400	20230222	-45.47	77000	20230706	17.14	165400	-45.47	20230222	77000	17.14	20230706	165400	-45.47	20230222	77000	17.14	20230706	2.15	N	298000	5000	159 억		122506	N	N	0	N	00	N
20	20230925	141037	57	100.00	KOSPI		화학	N	N	N	N		N	90400	-6700	5	-6.90	1811838800	19380	264.21	94600	96900	90100	126200	68000	97100	93490.13	3.84	0	-1798	99366	98232	96366	95232	93366	98800	95800	160	29100	5000	69910	100	1	3190126	2884	-0.71	2.48	12	0.61	-128166.00	36507.00	165400	20230222	-45.34	77000	20230706	17.40	165400	-45.34	20230222	77000	17.40	20230706	165400	-45.34	20230222	77000	17.40	20230706	2.15	N	298000	5000	159 억		122506	N	N	0	N	00	N
21	20230925	131045	57	100.00	KOSPI		화학	N	N	N	N		N	92300	-4800	5	-4.94	1314717000	13933	189.95	94600	96900	92000	126200	68000	97100	94359.94	3.84	0	-841	99366	98232	96366	95232	93366	98800	95800	160	29100	5000	69910	100	1	3190126	2944	-0.72	2.53	12	0.44	-128166.00	36507.00	165400	20230222	-44.20	77000	20230706	19.87	165400	-44.20	20230222	77000	19.87	20230706	165400	-44.20	20230222	77000	19.87	20230706	2.15	N	298000	5000	159 억		122506	N	N	0	N	00	N
22	20230925	121049	57	100.00	KOSPI		화학	N	N	N	N		N	93100	-4000	5	-4.12	1019385700	10748	146.53	94600	96900	92700	126200	68000	97100	94844.22	3.84	0	153	99366	98232	96366	95232	93366	98800	95800	160	29100	5000	69910	100	1	3190126	2970	-0.73	2.55	12	0.34	-128166.00	36507.00	165400	20230222	-43.71	77000	20230706	20.91	165400	-43.71	20230222	77000	20.91	20230706	165400	-43.71	20230222	77000	20.91	20230706	2.15	N	298000	5000	159 억		122506	N	N	0	N	00	N
23	20230925	111045	57	100.00	KOSPI		화학	N	N	N	N		N	95700	-1400	5	-1.44	265189600	2775	37.83	94600	96900	94600	126200	68000	97100	95563.82	3.84	0	-464	99366	98232	96366	95232	93366	98800	95800	160	29100	5000	69910	100	1	3190126	3053	-0.75	2.62	12	0.09	-128166.00	36507.00	165400	20230222	-42.14	77000	20230706	24.29	165400	-42.14	20230222	77000	24.29	20230706	165400	-42.14	20230222	77000	24.29	20230706	2.15	N	298000	5000	159 억		122506	N	N	0	N	00	N
24	20230925	101048	57	100.00	KOSPI		화학	N	N	N	N		N	95400	-1700	5	-1.75	211220800	2212	30.16	94600	96700	94600	126200	68000	97100	95488.61	3.84	0	-322	99366	98232	96366	95232	93366	98800	95800	160	29100	5000	69910	100	1	3190126	3043	-0.74	2.61	12	0.07	-128166.00	36507.00	165400	20230222	-42.32	77000	20230706	23.90	165400	-42.32	20230222	77000	23.90	20230706	165400	-42.32	20230222	77000	23.90	20230706	2.15	N	298000	5000	159 억		122506	N	N	0	N	00	N
25	20230925	091043	57	100.00	KOSPI		화학	N	N	N	N		N	95700	-1400	5	-1.44	31209300	327	4.46	94600	96700	94600	126200	68000	97100	95441.28	3.84	0	78	99366	98232	96366	95232	93366	98800	95800	160	29100	5000	69910	100	1	3190126	3053	-0.75	2.62	12	0.01	-128166.00	36507.00	165400	20230222	-42.14	77000	20230706	24.29	165400	-42.14	20230222	77000	24.29	20230706	165400	-42.14	20230222	77000	24.29	20230706	2.15	N	298000	5000	159 억		122506	N	N	0	N	00	N
26	20230922	161125	57	100.00	KOSPI		화학	N	N	N	N		N	97100	100	2	0.10	680058000	7098	28.58	95500	97500	94500	126100	67900	97000	95809.11	3.88	0	-838	102600	99800	97900	95100	93200	101200	96500	160	29100	5000	69840	100	1	3190126	3098	-0.76	2.66	12	0.22	-128166.00	36507.00	165400	20230222	-41.29	77000	20230706	26.10	165400	-41.29	20230222	77000	26.10	20230706	165400	-41.29	20230222	77000	26.10	20230706	2.19	N	298000	5000	159 억		123817	N	N	0	N	00	N
27	20230922	151117	57	100.00	KOSPI		화학	N	N	N	N		N	97100	100	2	0.10	610960000	6387	25.72	95500	97500	94500	126100	67900	97000	95656.59	3.88	0	-833	102600	99800	97900	95100	93200	101200	96500	160	29100	5000	69840	100	1	3190126	3098	-0.76	2.66	12	0.20	-128166.00	36507.00	165400	20230222	-41.29	77000	20230706	26.10	165400	-41.29	20230222	77000	26.10	20230706	165400	-41.29	20230222	77000	26.10	20230706	2.19	N	298000	5000	159 억		123817	N	N	0	N	00	N
28	20230922	141115	57	100.00	KOSPI		화학	N	N	N	N		N	96000	-1000	5	-1.03	487876600	5112	20.58	95500	97500	94500	126100	67900	97000	95437.21	3.88	0	-799	102600	99800	97900	95100	93200	101200	96500	160	29100	5000	69840	100	1	3190126	3063	-0.75	2.63	12	0.16	-128166.00	36507.00	165400	20230222	-41.96	77000	20230706	24.68	165400	-41.96	20230222	77000	24.68	20230706	165400	-41.96	20230222	77000	24.68	20230706	2.19	N	298000	5000	159 억		123817	N	N	0	N	00	N
29	20230922	131008	57	100.00	KOSPI		화학	N	N	N	N		N	96600	-400	5	-0.41	459486500	4816	19.39	95500	97500	94500	126100	67900	97000	95408.00	3.88	0	-671	102600	99800	97900	95100	93200	101200	96500	160	29100	5000	69840	100	1	3190126	3082	-0.75	2.65	12	0.15	-128166.00	36507.00	165400	20230222	-41.60	77000	20230706	25.45	165400	-41.60	20230222	77000	25.45	20230706	165400	-41.60	20230222	77000	25.45	20230706	2.19	N	298000	5000	159 억		123817	N	N	0	N	00	N
30	20230922	121005	57	100.00	KOSPI		화학	N	N	N	N		N	96700	-300	5	-0.31	434270200	4555	18.34	95500	97500	94500	126100	67900	97000	95338.87	3.88	0	-578	102600	99800	97900	95100	93200	101200	96500	160	29100	5000	69840	100	1	3190126	3085	-0.75	2.65	12	0.14	-128166.00	36507.00	165400	20230222	-41.54	77000	20230706	25.58	165400	-41.54	20230222	77000	25.58	20230706	165400	-41.54	20230222	77000	25.58	20230706	2.19	N	298000	5000	159 억		123817	N	N	0	N	00	N
31	20230922	111000	57	100.00	KOSPI		화학	N	N	N	N		N	96200	-800	5	-0.82	394882800	4149	16.70	95500	96300	94500	126100	67900	97000	95174.98	3.88	0	-512	102600	99800	97900	95100	93200	101200	96500	160	29100	5000	69840	100	1	3190126	3069	-0.75	2.64	12	0.13	-128166.00	36507.00	165400	20230222	-41.84	77000	20230706	24.94	165400	-41.84	20230222	77000	24.94	20230706	165400	-41.84	20230222	77000	24.94	20230706	2.19	N	298000	5000	159 억		123817	N	N	0	N	00	N
32	20230922	101000	57	100.00	KOSPI		화학	N	N	N	N		N	94700	-2300	5	-2.37	329377500	3463	13.94	95500	95900	94500	126100	67900	97000	95112.80	3.88	0	-749	102600	99800	97900	95100	93200	101200	96500	160	29100	5000	69840	100	1	3190126	3021	-0.74	2.59	12	0.11	-128166.00	36507.00	165400	20230222	-42.74	77000	20230706	22.99	165400	-42.74	20230222	77000	22.99	20230706	165400	-42.74	20230222	77000	22.99	20230706	2.19	N	298000	5000	159 억		123817	N	N	0	N	00	N
33	20230922	090958	57	100.00	KOSPI		화학	N	N	N	N		N	95400	-1600	5	-1.65	107829100	1132	4.56	95500	95900	94500	126100	67900	97000	95253.85	3.88	0	-134	102600	99800	97900	95100	93200	101200	96500	160	29100	5000	69840	100	1	3190126	3043	-0.74	2.61	12	0.04	-128166.00	36507.00	165400	20230222	-42.32	77000	20230706	23.90	165400	-42.32	20230222	77000	23.90	20230706	165400	-42.32	20230222	77000	23.90	20230706	2.19	N	298000	5000	159 억		123817	N	N	0	N	00	N
34	20230921	160959	57	100.00	KOSPI		화학	N	N	N	N		N	97000	700	2	0.73	2446663200	24758	375.58	96300	100700	96000	125100	67500	96300	98823.50	3.78	0	3154	99766	98032	96966	95232	94166	97500	94700	160	28800	5000	69330	100	1	3190126	3094	-0.76	2.66	12	0.78	-128166.00	36507.00	165400	20230222	-41.35	77000	20230706	25.97	165400	-41.35	20230222	77000	25.97	20230706	165400	-41.35	20230222	77000	25.97	20230706	2.17	N	298000	5000	159 억		120680	N	N	1	N	00	N
35	20230921	150948	57	100.00	KOSPI		화학	N	N	N	N		N	98100	1800	2	1.87	2372167600	23989	363.91	96300	100700	96000	125100	67500	96300	98885.64	3.78	0	3257	99766	98032	96966	95232	94166	97500	94700	160	28800	5000	69330	100	1	3190126	3130	-0.77	2.69	12	0.75	-128166.00	36507.00	165400	20230222	-40.69	77000	20230706	27.40	165400	-40.69	20230222	77000	27.40	20230706	165400	-40.69	20230222	77000	27.40	20230706	2.17	N	298000	5000	159 억		120680	N	N	1	N	00	N
36	20230921	140954	57	100.00	KOSPI		화학	N	N	N	N		N	97100	800	2	0.83	2111627800	21295	323.04	96300	100700	96000	125100	67500	96300	99160.73	3.78	0	3292	99766	98032	96966	95232	94166	97500	94700	160	28800	5000	69330	100	1	3190126	3098	-0.76	2.66	12	0.67	-128166.00	36507.00	165400	20230222	-41.29	77000	20230706	26.10	165400	-41.29	20230222	77000	26.10	20230706	165400	-41.29	20230222	77000	26.10	20230706	2.17	N	298000	5000	159 억		120680	N	N	1	N	00	N
37	20230921	130952	57	100.00	KOSPI		화학	N	N	N	N		N	96800	500	2	0.52	1945182900	19582	297.06	96300	100700	96000	125100	67500	96300	99335.25	3.78	0	3469	99766	98032	96966	95232	94166	97500	94700	160	28800	5000	69330	100	1	3190126	3088	-0.76	2.65	12	0.61	-128166.00	36507.00	165400	20230222	-41.48	77000	20230706	25.71	165400	-41.48	20230222	77000	25.71	20230706	165400	-41.48	20230222	77000	25.71	20230706	2.17	N	298000	5000	159 억		120680	N	N	1	N	00	N
38	20230921	120944	57	100.00	KOSPI		화학	N	N	N	N		N	98500	2200	2	2.28	1716588400	17237	261.48	96300	100700	96000	125100	67500	96300	99587.42	3.78	0	3836	99766	98032	96966	95232	94166	97500	94700	160	28800	5000	69330	100	1	3190126	3142	-0.77	2.70	12	0.54	-128166.00	36507.00	165400	20230222	-40.45	77000	20230706	27.92	165400	-40.45	20230222	77000	27.92	20230706	165400	-40.45	20230222	77000	27.92	20230706	2.17	N	298000	5000	159 억		120680	N	N	1	N	00	N
39	20230921	111005	57	100.00	KOSPI		화학	N	N	N	N		N	99800	3500	2	3.63	1566904600	15723	238.52	96300	100700	96000	125100	67500	96300	99656.85	3.78	0	3997	99766	98032	96966	95232	94166	97500	94700	160	28800	5000	69330	100	1	3190126	3184	-0.78	2.73	12	0.49	-128166.00	36507.00	165400	20230222	-39.66	77000	20230706	29.61	165400	-39.66	20230222	77000	29.61	20230706	165400	-39.66	20230222	77000	29.61	20230706	2.17	N	298000	5000	159 억		120680	N	N	1	N	00	N
40	20230921	100943	57	100.00	KOSPI		화학	N	N	N	N		N	99500	3200	2	3.32	991642200	9974	151.30	96300	100500	96000	125100	67500	96300	99422.72	3.78	0	3033	99766	98032	96966	95232	94166	97500	94700	160	28800	5000	69330	100	1	3190126	3174	-0.78	2.73	12	0.31	-128166.00	36507.00	165400	20230222	-39.84	77000	20230706	29.22	165400	-39.84	20230222	77000	29.22	20230706	165400	-39.84	20230222	77000	29.22	20230706	2.17	N	298000	5000	159 억		120680	N	N	1	N	00	N
41	20230921	090948	57	100.00	KOSPI		화학	N	N	N	N		N	97000	700	2	0.73	24372100	253	3.84	96300	97000	96000	125100	67500	96300	96332.41	3.78	0	-18	99766	98032	96966	95232	94166	97500	94700	160	28800	5000	69330	100	1	3190126	3094	-0.76	2.66	12	0.01	-128166.00	36507.00	165400	20230222	-41.35	77000	20230706	25.97	165400	-41.35	20230222	77000	25.97	20230706	165400	-41.35	20230222	77000	25.97	20230706	2.17	N	298000	5000	159 억		120680	N	N	1	N	00	N
42	20230920	160957	57	100.00	KOSPI		화학	N	N	N	N		N	96300	-1600	5	-1.63	634928600	6572	44.48	98700	98700	95900	127200	68600	97900	96611.64	3.81	0	-861	102100	100000	98500	96400	94900	99250	95650	160	29300	5000	70480	100	1	3190126	3072	-0.75	2.64	12	0.21	-128166.00	36507.00	165400	20230222	-41.78	77000	20230706	25.06	165400	-41.78	20230222	77000	25.06	20230706	165400	-41.78	20230222	77000	25.06	20230706	2.16	N	298000	5000	159 억		121600	N	N	1	N	00	N
43	20230920	150930	57	100.00	KOSPI		화학	N	N	N	N		N	96700	-1200	5	-1.23	589471200	6100	41.29	98700	98700	95900	127200	68600	97900	96634.62	3.81	0	-609	102100	100000	98500	96400	94900	99250	95650	160	29300	5000	70480	100	1	3190126	3085	-0.75	2.65	12	0.19	-128166.00	36507.00	165400	20230222	-41.54	77000	20230706	25.58	165400	-41.54	20230222	77000	25.58	20230706	165400	-41.54	20230222	77000	25.58	20230706	2.16	N	298000	5000	159 억		121600	N	N	0	N	00	N
44	20230920	140946	57	100.00	KOSPI		화학	N	N	N	N		N	97000	-900	5	-0.92	438409600	4530	30.66	98700	98700	96100	127200	68600	97900	96779.16	3.81	0	-617	102100	100000	98500	96400	94900	99250	95650	160	29300	5000	70480	100	1	3190126	3094	-0.76	2.66	12	0.14	-128166.00	36507.00	165400	20230222	-41.35	77000	20230706	25.97	165400	-41.35	20230222	77000	25.97	20230706	165400	-41.35	20230222	77000	25.97	20230706	2.16	N	298000	5000	159 억		121600	N	N	0	N	00	N
45	20230920	130941	57	100.00	KOSPI		화학	N	N	N	N		N	97200	-700	5	-0.72	378814200	3913	26.48	98700	98700	96100	127200	68600	97900	96809.15	3.81	0	-639	102100	100000	98500	96400	94900	99250	95650	160	29300	5000	70480	100	1	3190126	3101	-0.76	2.66	12	0.12	-128166.00	36507.00	165400	20230222	-41.23	77000	20230706	26.23	165400	-41.23	20230222	77000	26.23	20230706	165400	-41.23	20230222	77000	26.23	20230706	2.16	N	298000	5000	159 억		121600	N	N	0	N	00	N
46	20230920	120940	57	100.00	KOSPI		화학	N	N	N	N		N	96900	-1000	5	-1.02	354364700	3661	24.78	98700	98700	96100	127200	68600	97900	96794.51	3.81	0	-512	102100	100000	98500	96400	94900	99250	95650	160	29300	5000	70480	100	1	3190126	3091	-0.76	2.65	12	0.11	-128166.00	36507.00	165400	20230222	-41.41	77000	20230706	25.84	165400	-41.41	20230222	77000	25.84	20230706	165400	-41.41	20230222	77000	25.84	20230706	2.16	N	298000	5000	159 억		121600	N	N	0	N	00	N
47	20230920	110944	57	100.00	KOSPI		화학	N	N	N	N		N	96300	-1600	5	-1.63	340647700	3519	23.82	98700	98700	96100	127200	68600	97900	96802.42	3.81	0	-479	102100	100000	98500	96400	94900	99250	95650	160	29300	5000	70480	100	1	3190126	3072	-0.75	2.64	12	0.11	-128166.00	36507.00	165400	20230222	-41.78	77000	20230706	25.06	165400	-41.78	20230222	77000	25.06	20230706	165400	-41.78	20230222	77000	25.06	20230706	2.16	N	298000	5000	159 억		121600	N	N	0	N	00	N
48	20230920	100925	57	100.00	KOSPI		화학	N	N	N	N		N	96500	-1400	5	-1.43	173869600	1789	12.11	98700	98700	96500	127200	68600	97900	97188.15	3.81	0	-381	102100	100000	98500	96400	94900	99250	95650	160	29300	5000	70480	100	1	3190126	3078	-0.75	2.64	12	0.06	-128166.00	36507.00	165400	20230222	-41.66	77000	20230706	25.32	165400	-41.66	20230222	77000	25.32	20230706	165400	-41.66	20230222	77000	25.32	20230706	2.16	N	298000	5000	159 억		121600	N	N	0	N	00	N
49	20230920	090938	57	100.00	KOSPI		화학	N	N	N	N		N	97900	0	3	0.00	20616500	210	1.42	98700	98700	97900	127200	68600	97900	98173.81	3.81	0	-58	102100	100000	98500	96400	94900	99250	95650	160	29300	5000	70480	100	1	3190126	3123	-0.76	2.68	12	0.01	-128166.00	36507.00	165400	20230222	-40.81	77000	20230706	27.14	165400	-40.81	20230222	77000	27.14	20230706	165400	-40.81	20230222	77000	27.14	20230706	2.16	N	298000	5000	159 억		121600	N	N	0	N	00	N
50	20230919	160934	57	100.00	KOSPI		화학	N	N	N	N		N	97900	1800	2	1.87	1451306600	14738	268.50	98700	100600	97000	124900	67300	96100	98474.37	3.82	0	-380	98900	97500	96700	95300	94500	97100	94900	160	28800	5000	69190	100	1	3190126	3123	-0.76	2.68	12	0.46	-128166.00	36507.00	165400	20230222	-40.81	77000	20230706	27.14	165400	-40.81	20230222	77000	27.14	20230706	165400	-40.81	20230222	77000	27.14	20230706	2.17	N	298000	5000	159 억		121981	N	N	0	N	00	N
51	20230919	150936	57	100.00	KOSPI		화학	N	N	N	N		N	98100	2000	2	2.08	1423927600	14459	263.42	98700	100600	97000	124900	67300	96100	98480.37	3.82	0	-352	98900	97500	96700	95300	94500	97100	94900	160	28800	5000	69190	100	1	3190126	3130	-0.77	2.69	12	0.45	-128166.00	36507.00	165400	20230222	-40.69	77000	20230706	27.40	165400	-40.69	20230222	77000	27.40	20230706	165400	-40.69	20230222	77000	27.40	20230706	2.17	N	298000	5000	159 억		121981	N	N	0	N	00	N
52	20230919	140936	57	100.00	KOSPI		화학	N	N	N	N		N	97300	1200	2	1.25	1205878100	12241	223.01	98700	100600	97000	124900	67300	96100	98511.40	3.82	0	-4	98900	97500	96700	95300	94500	97100	94900	160	28800	5000	69190	100	1	3190126	3104	-0.76	2.67	12	0.38	-128166.00	36507.00	165400	20230222	-41.17	77000	20230706	26.36	165400	-41.17	20230222	77000	26.36	20230706	165400	-41.17	20230222	77000	26.36	20230706	2.17	N	298000	5000	159 억		121981	N	N	0	N	00	N
53	20230919	130920	57	100.00	KOSPI		화학	N	N	N	N		N	97500	1400	2	1.46	1043005100	10571	192.59	98700	100600	97000	124900	67300	96100	98666.64	3.82	0	-259	98900	97500	96700	95300	94500	97100	94900	160	28800	5000	69190	100	1	3190126	3110	-0.76	2.67	12	0.33	-128166.00	36507.00	165400	20230222	-41.05	77000	20230706	26.62	165400	-41.05	20230222	77000	26.62	20230706	165400	-41.05	20230222	77000	26.62	20230706	2.17	N	298000	5000	159 억		121981	N	N	0	N	00	N
54	20230919	120936	57	100.00	KOSPI		화학	N	N	N	N		N	98100	2000	2	2.08	955218700	9674	176.24	98700	100600	97000	124900	67300	96100	98740.82	3.82	0	-259	98900	97500	96700	95300	94500	97100	94900	160	28800	5000	69190	100	1	3190126	3130	-0.77	2.69	12	0.30	-128166.00	36507.00	165400	20230222	-40.69	77000	20230706	27.40	165400	-40.69	20230222	77000	27.40	20230706	165400	-40.69	20230222	77000	27.40	20230706	2.17	N	298000	5000	159 억		121981	N	N	0	N	00	N
55	20230919	110941	57	100.00	KOSPI		화학	N	N	N	N		N	98600	2500	2	2.60	845484500	8557	155.89	98700	100600	97000	124900	67300	96100	98806.18	3.82	0	-232	98900	97500	96700	95300	94500	97100	94900	160	28800	5000	69190	100	1	3190126	3145	-0.77	2.70	12	0.27	-128166.00	36507.00	165400	20230222	-40.39	77000	20230706	28.05	165400	-40.39	20230222	77000	28.05	20230706	165400	-40.39	20230222	77000	28.05	20230706	2.17	N	298000	5000	159 억		121981	N	N	0	N	00	N
56	20230919	100934	57	100.00	KOSPI		화학	N	N	N	N		N	97700	1600	2	1.66	216672000	2220	40.44	98700	98700	97000	124900	67300	96100	97600.00	3.82	0	-425	98900	97500	96700	95300	94500	97100	94900	160	28800	5000	69190	100	1	3190126	3117	-0.76	2.68	12	0.07	-128166.00	36507.00	165400	20230222	-40.93	77000	20230706	26.88	165400	-40.93	20230222	77000	26.88	20230706	165400	-40.93	20230222	77000	26.88	20230706	2.17	N	298000	5000	159 억		121981	N	N	0	N	00	N
57	20230919	090932	57	100.00	KOSPI		화학	N	N	N	N		N	97800	1700	2	1.77	46903300	478	8.71	98700	98700	97400	124900	67300	96100	98124.06	3.82	0	-210	98900	97500	96700	95300	94500	97100	94900	160	28800	5000	69190	100	1	3190126	3120	-0.76	2.68	12	0.01	-128166.00	36507.00	165400	20230222	-40.87	77000	20230706	27.01	165400	-40.87	20230222	77000	27.01	20230706	165400	-40.87	20230222	77000	27.01	20230706	2.17	N	298000	5000	159 억		121981	N	N	0	N	00	N
58	20230918	160935	57	100.00	KOSPI		화학	N	N	N	N		N	96100	-1400	5	-1.44	531083300	5485	84.27	97400	98100	95900	126700	68300	97500	96821.83	3.85	0	-151	99500	98500	96500	95500	93500	99000	96000	160	29200	5000	70200	100	1	3190126	3066	-0.75	2.63	12	0.17	-128166.00	36507.00	165400	20230222	-41.90	77000	20230706	24.81	165400	-41.90	20230222	77000	24.81	20230706	165400	-41.90	20230222	77000	24.81	20230706	2.15	N	298000	5000	159 억		122692	N	N	0	N	00	N
59	20230918	150932	57	100.00	KOSPI		화학	N	N	N	N		N	96300	-1200	5	-1.23	501457100	5177	79.54	97400	98100	95900	126700	68300	97500	96857.52	3.85	0	4	99500	98500	96500	95500	93500	99000	96000	160	29200	5000	70200	100	1	3190126	3072	-0.75	2.64	12	0.16	-128166.00	36507.00	165400	20230222	-41.78	77000	20230706	25.06	165400	-41.78	20230222	77000	25.06	20230706	165400	-41.78	20230222	77000	25.06	20230706	2.15	N	298000	5000	159 억		122692	N	N	0	N	00	N
60	20230918	140954	57	100.00	KOSPI		화학	N	N	N	N		N	96600	-900	5	-0.92	450338200	4647	71.39	97400	98100	95900	126700	68300	97500	96904.32	3.85	0	47	99500	98500	96500	95500	93500	99000	96000	160	29200	5000	70200	100	1	3190126	3082	-0.75	2.65	12	0.15	-128166.00	36507.00	165400	20230222	-41.60	77000	20230706	25.45	165400	-41.60	20230222	77000	25.45	20230706	165400	-41.60	20230222	77000	25.45	20230706	2.15	N	298000	5000	159 억		122692	N	N	0	N	00	N
61	20230918	130930	57	100.00	KOSPI		화학	N	N	N	N		N	97400	-100	5	-0.10	394912900	4076	62.62	97400	98100	95900	126700	68300	97500	96881.29	3.85	0	113	99500	98500	96500	95500	93500	99000	96000	160	29200	5000	70200	100	1	3190126	3107	-0.76	2.67	12	0.13	-128166.00	36507.00	165400	20230222	-41.11	77000	20230706	26.49	165400	-41.11	20230222	77000	26.49	20230706	165400	-41.11	20230222	77000	26.49	20230706	2.15	N	298000	5000	159 억		122692	N	N	0	N	00	N
62	20230918	120938	57	100.00	KOSPI		화학	N	N	N	N		N	96300	-1200	5	-1.23	375023000	3871	59.47	97400	98100	95900	126700	68300	97500	96873.66	3.85	0	202	99500	98500	96500	95500	93500	99000	96000	160	29200	5000	70200	100	1	3190126	3072	-0.75	2.64	12	0.12	-128166.00	36507.00	165400	20230222	-41.78	77000	20230706	25.06	165400	-41.78	20230222	77000	25.06	20230706	165400	-41.78	20230222	77000	25.06	20230706	2.15	N	298000	5000	159 억		122692	N	N	0	N	00	N
63	20230918	110922	57	100.00	KOSPI		화학	N	N	N	N		N	96300	-1200	5	-1.23	280307200	2885	44.32	97400	98100	96000	126700	68300	97500	97155.43	3.85	0	113	99500	98500	96500	95500	93500	99000	96000	160	29200	5000	70200	100	1	3190126	3072	-0.75	2.64	12	0.09	-128166.00	36507.00	165400	20230222	-41.78	77000	20230706	25.06	165400	-41.78	20230222	77000	25.06	20230706	165400	-41.78	20230222	77000	25.06	20230706	2.15	N	298000	5000	159 억		122692	N	N	0	N	00	N
64	20230918	100915	57	100.00	KOSPI		화학	N	N	N	N		N	97500	0	3	0.00	158198300	1620	24.89	97400	98100	97000	126700	68300	97500	97657.15	3.85	0	78	99500	98500	96500	95500	93500	99000	96000	160	29200	5000	70200	100	1	3190126	3110	-0.76	2.67	12	0.05	-128166.00	36507.00	165400	20230222	-41.05	77000	20230706	26.62	165400	-41.05	20230222	77000	26.62	20230706	165400	-41.05	20230222	77000	26.62	20230706	2.15	N	298000	5000	159 억		122692	N	N	0	N	00	N
65	20230918	090918	57	100.00	KOSPI		화학	N	N	N	N		N	97900	400	2	0.41	51415400	527	8.10	97400	97900	97000	126700	68300	97500	97567.56	3.85	0	9	99500	98500	96500	95500	93500	99000	96000	160	29200	5000	70200	100	1	3190126	3123	-0.76	2.68	12	0.02	-128166.00	36507.00	165400	20230222	-40.81	77000	20230706	27.14	165400	-40.81	20230222	77000	27.14	20230706	165400	-40.81	20230222	77000	27.14	20230706	2.15	N	298000	5000	159 억		122692	N	N	0	N	00	N
66	20230915	160930	57	100.00	KOSPI		화학	N	N	N	N		N	97500	2500	2	2.63	625591100	6480	105.18	94500	97500	94500	123500	66500	95000	96530.92	3.82	0	713	98266	96632	95366	93732	92466	97450	94550	160	28500	5000	68400	100	1	3190126	3110	-0.76	2.67	12	0.20	-128166.00	36507.00	165400	20230222	-41.05	77000	20230706	26.62	165400	-41.05	20230222	77000	26.62	20230706	165400	-41.05	20230222	77000	26.62	20230706	2.17	N	298000	5000	159 억		121824	N	N	4	N	00	N
67	20230915	150925	57	100.00	KOSPI		화학	N	N	N	N		N	96600	1600	2	1.68	469345600	4876	79.14	94500	97200	94500	123500	66500	95000	96256.28	3.82	0	73	98266	96632	95366	93732	92466	97450	94550	160	28500	5000	68400	100	1	3190126	3082	-0.75	2.65	12	0.15	-128166.00	36507.00	165400	20230222	-41.60	77000	20230706	25.45	165400	-41.60	20230222	77000	25.45	20230706	165400	-41.60	20230222	77000	25.45	20230706	2.17	N	298000	5000	159 억		121824	N	N	4	N	00	N
68	20230915	140931	57	100.00	KOSPI		화학	N	N	N	N		N	95800	800	2	0.84	353358000	3667	59.52	94500	97200	94500	123500	66500	95000	96361.60	3.82	0	-187	98266	96632	95366	93732	92466	97450	94550	160	28500	5000	68400	100	1	3190126	3056	-0.75	2.62	12	0.11	-128166.00	36507.00	165400	20230222	-42.08	77000	20230706	24.42	165400	-42.08	20230222	77000	24.42	20230706	165400	-42.08	20230222	77000	24.42	20230706	2.17	N	298000	5000	159 억		121824	N	N	4	N	00	N
69	20230915	130921	57	100.00	KOSPI		화학	N	N	N	N		N	96400	1400	2	1.47	292669700	3035	49.26	94500	97200	94500	123500	66500	95000	96431.53	3.82	0	13	98266	96632	95366	93732	92466	97450	94550	160	28500	5000	68400	100	1	3190126	3075	-0.75	2.64	12	0.10	-128166.00	36507.00	165400	20230222	-41.72	77000	20230706	25.19	165400	-41.72	20230222	77000	25.19	20230706	165400	-41.72	20230222	77000	25.19	20230706	2.17	N	298000	5000	159 억		121824	N	N	4	N	00	N
70	20230915	120927	57	100.00	KOSPI		화학	N	N	N	N		N	96300	1300	2	1.37	259781500	2693	43.71	94500	97200	94500	123500	66500	95000	96465.47	3.82	0	88	98266	96632	95366	93732	92466	97450	94550	160	28500	5000	68400	100	1	3190126	3072	-0.75	2.64	12	0.08	-128166.00	36507.00	165400	20230222	-41.78	77000	20230706	25.06	165400	-41.78	20230222	77000	25.06	20230706	165400	-41.78	20230222	77000	25.06	20230706	2.17	N	298000	5000	159 억		121824	N	N	4	N	00	N
71	20230915	110934	57	100.00	KOSPI		화학	N	N	N	N		N	96300	1300	2	1.37	245135300	2541	41.24	94500	97200	94500	123500	66500	95000	96471.98	3.82	0	87	98266	96632	95366	93732	92466	97450	94550	160	28500	5000	68400	100	1	3190126	3072	-0.75	2.64	12	0.08	-128166.00	36507.00	165400	20230222	-41.78	77000	20230706	25.06	165400	-41.78	20230222	77000	25.06	20230706	165400	-41.78	20230222	77000	25.06	20230706	2.17	N	298000	5000	159 억		121824	N	N	4	N	00	N
72	20230915	100932	57	100.00	KOSPI		화학	N	N	N	N		N	96100	1100	2	1.16	198300200	2054	33.34	94500	97200	94500	123500	66500	95000	96543.43	3.82	0	93	98266	96632	95366	93732	92466	97450	94550	160	28500	5000	68400	100	1	3190126	3066	-0.75	2.63	12	0.06	-128166.00	36507.00	165400	20230222	-41.90	77000	20230706	24.81	165400	-41.90	20230222	77000	24.81	20230706	165400	-41.90	20230222	77000	24.81	20230706	2.17	N	298000	5000	159 억		121824	N	N	4	N	00	N
73	20230915	090919	57	100.00	KOSPI		화학	N	N	N	N		N	96900	1900	2	2.00	59310700	617	10.01	94500	97000	94500	123500	66500	95000	96127.55	3.82	0	-17	98266	96632	95366	93732	92466	97450	94550	160	28500	5000	68400	100	1	3190126	3091	-0.76	2.65	12	0.02	-128166.00	36507.00	165400	20230222	-41.41	77000	20230706	25.84	165400	-41.41	20230222	77000	25.84	20230706	165400	-41.41	20230222	77000	25.84	20230706	2.17	N	298000	5000	159 억		121824	N	N	4	N	00	N
74	20230914	160933	57	100.00	KOSPI		화학	N	N	N	N		N	95000	900	2	0.96	586680200	6136	84.05	94100	97000	94100	122300	65900	94100	95613.21	3.81	0	174	96700	95400	94700	93400	92700	95050	93050	160	28200	5000	67750	100	1	3190126	3031	-0.74	2.60	12	0.19	-128166.00	36507.00	165400	20230222	-42.56	77000	20230706	23.38	165400	-42.56	20230222	77000	23.38	20230706	165400	-42.56	20230222	77000	23.38	20230706	2.21	N	298000	5000	159 억		121578	N	N	4	N	00	N
75	20230914	150901	57	100.00	KOSPI		화학	N	N	N	N		N	95500	1400	2	1.49	537885400	5624	77.04	94100	97000	94100	122300	65900	94100	95641.07	3.81	0	387	96700	95400	94700	93400	92700	95050	93050	160	28200	5000	67750	100	1	3190126	3047	-0.75	2.62	12	0.18	-128166.00	36507.00	165400	20230222	-42.26	77000	20230706	24.03	165400	-42.26	20230222	77000	24.03	20230706	165400	-42.26	20230222	77000	24.03	20230706	2.21	N	298000	5000	159 억		121578	N	N	0	N	00	N
76	20230914	140923	57	100.00	KOSPI		화학	N	N	N	N		N	95700	1600	2	1.70	358957700	3743	51.27	94100	97000	94100	122300	65900	94100	95901.07	3.81	0	443	96700	95400	94700	93400	92700	95050	93050	160	28200	5000	67750	100	1	3190126	3053	-0.75	2.62	12	0.12	-128166.00	36507.00	165400	20230222	-42.14	77000	20230706	24.29	165400	-42.14	20230222	77000	24.29	20230706	165400	-42.14	20230222	77000	24.29	20230706	2.21	N	298000	5000	159 억		121578	N	N	0	N	00	N
77	20230914	130904	57	100.00	KOSPI		화학	N	N	N	N		N	95600	1500	2	1.59	338587300	3530	48.36	94100	97000	94100	122300	65900	94100	95917.08	3.81	0	546	96700	95400	94700	93400	92700	95050	93050	160	28200	5000	67750	100	1	3190126	3050	-0.75	2.62	12	0.11	-128166.00	36507.00	165400	20230222	-42.20	77000	20230706	24.16	165400	-42.20	20230222	77000	24.16	20230706	165400	-42.20	20230222	77000	24.16	20230706	2.21	N	298000	5000	159 억		121578	N	N	0	N	00	N
78	20230914	120914	57	100.00	KOSPI		화학	N	N	N	N		N	96200	2100	2	2.23	274799500	2863	39.22	94100	97000	94100	122300	65900	94100	95983.06	3.81	0	575	96700	95400	94700	93400	92700	95050	93050	160	28200	5000	67750	100	1	3190126	3069	-0.75	2.64	12	0.09	-128166.00	36507.00	165400	20230222	-41.84	77000	20230706	24.94	165400	-41.84	20230222	77000	24.94	20230706	165400	-41.84	20230222	77000	24.94	20230706	2.21	N	298000	5000	159 억		121578	N	N	0	N	00	N
79	20230914	110907	57	100.00	KOSPI		화학	N	N	N	N		N	96500	2400	2	2.55	255950900	2668	36.55	94100	97000	94100	122300	65900	94100	95933.62	3.81	0	599	96700	95400	94700	93400	92700	95050	93050	160	28200	5000	67750	100	1	3190126	3078	-0.75	2.64	12	0.08	-128166.00	36507.00	165400	20230222	-41.66	77000	20230706	25.32	165400	-41.66	20230222	77000	25.32	20230706	165400	-41.66	20230222	77000	25.32	20230706	2.21	N	298000	5000	159 억		121578	N	N	0	N	00	N
80	20230914	100900	57	100.00	KOSPI		화학	N	N	N	N		N	96100	2000	2	2.13	122345400	1283	17.58	94100	96700	94100	122300	65900	94100	95358.85	3.81	0	33	96700	95400	94700	93400	92700	95050	93050	160	28200	5000	67750	100	1	3190126	3066	-0.75	2.63	12	0.04	-128166.00	36507.00	165400	20230222	-41.90	77000	20230706	24.81	165400	-41.90	20230222	77000	24.81	20230706	165400	-41.90	20230222	77000	24.81	20230706	2.21	N	298000	5000	159 억		121578	N	N	0	N	00	N
81	20230914	090917	57	100.00	KOSPI		화학	N	N	N	N		N	95300	1200	2	1.28	13087200	138	1.89	94100	95500	94100	122300	65900	94100	94834.78	3.81	0	6	96700	95400	94700	93400	92700	95050	93050	160	28200	5000	67750	100	1	3190126	3040	-0.74	2.61	12	0.00	-128166.00	36507.00	165400	20230222	-42.38	77000	20230706	23.77	165400	-42.38	20230222	77000	23.77	20230706	165400	-42.38	20230222	77000	23.77	20230706	2.21	N	298000	5000	159 억		121578	N	N	0	N	00	N
82	20230913	160920	57	100.00	KOSPI		화학	N	N	N	N		N	94100	-1400	5	-1.47	686911300	7254	64.74	95500	96000	94000	124100	66900	95500	94695.21	3.82	0	95	99900	97700	96600	94400	93300	97150	93850	160	28600	5000	68760	100	1	3190126	3002	-0.73	2.58	12	0.23	-128166.00	36507.00	165400	20230222	-43.11	77000	20230706	22.21	165400	-43.11	20230222	77000	22.21	20230706	169500	-44.48	20220913	77000	22.21	20230706	2.21	N	298000	5000	159 억		121821	N	N	0	N	00	N
83	20230913	150912	57	100.00	KOSPI		화학	N	N	N	N		N	95000	-500	5	-0.52	626773300	6616	59.05	95500	96000	94000	124100	66900	95500	94735.99	3.82	0	-72	99900	97700	96600	94400	93300	97150	93850	160	28600	5000	68760	100	1	3190126	3031	-0.74	2.60	12	0.21	-128166.00	36507.00	165400	20230222	-42.56	77000	20230706	23.38	165400	-42.56	20230222	77000	23.38	20230706	169500	-43.95	20220913	77000	23.38	20230706	2.21	N	298000	5000	159 억		121821	N	N	0	N	00	N
84	20230913	140920	57	100.00	KOSPI		화학	N	N	N	N		N	94900	-600	5	-0.63	526126800	5554	49.57	95500	96000	94000	124100	66900	95500	94729.35	3.82	0	-387	99900	97700	96600	94400	93300	97150	93850	160	28600	5000	68760	100	1	3190126	3027	-0.74	2.60	12	0.17	-128166.00	36507.00	165400	20230222	-42.62	77000	20230706	23.25	165400	-42.62	20230222	77000	23.25	20230706	169500	-44.01	20220913	77000	23.25	20230706	2.21	N	298000	5000	159 억		121821	N	N	0	N	00	N
85	20230913	130854	57	100.00	KOSPI		화학	N	N	N	N		N	94800	-700	5	-0.73	462142900	4879	43.55	95500	96000	94000	124100	66900	95500	94720.82	3.82	0	-457	99900	97700	96600	94400	93300	97150	93850	160	28600	5000	68760	100	1	3190126	3024	-0.74	2.60	12	0.15	-128166.00	36507.00	165400	20230222	-42.68	77000	20230706	23.12	165400	-42.68	20230222	77000	23.12	20230706	169500	-44.07	20220913	77000	23.12	20230706	2.21	N	298000	5000	159 억		121821	N	N	0	N	00	N
86	20230913	120920	57	100.00	KOSPI		화학	N	N	N	N		N	95100	-400	5	-0.42	417457000	4408	39.34	95500	96000	94000	124100	66900	95500	94704.40	3.82	0	-450	99900	97700	96600	94400	93300	97150	93850	160	28600	5000	68760	100	1	3190126	3034	-0.74	2.60	12	0.14	-128166.00	36507.00	165400	20230222	-42.50	77000	20230706	23.51	165400	-42.50	20230222	77000	23.51	20230706	169500	-43.89	20220913	77000	23.51	20230706	2.21	N	298000	5000	159 억		121821	N	N	0	N	00	N
87	20230913	110916	57	100.00	KOSPI		화학	N	N	N	N		N	94100	-1400	5	-1.47	330598400	3488	31.13	95500	96000	94000	124100	66900	95500	94781.65	3.82	0	-341	99900	97700	96600	94400	93300	97150	93850	160	28600	5000	68760	100	1	3190126	3002	-0.73	2.58	12	0.11	-128166.00	36507.00	165400	20230222	-43.11	77000	20230706	22.21	165400	-43.11	20230222	77000	22.21	20230706	169500	-44.48	20220913	77000	22.21	20230706	2.21	N	298000	5000	159 억		121821	N	N	0	N	00	N
88	20230913	100904	57	100.00	KOSPI		화학	N	N	N	N		N	95400	-100	5	-0.10	111676400	1174	10.48	95500	96000	94600	124100	66900	95500	95124.70	3.82	0	-209	99900	97700	96600	94400	93300	97150	93850	160	28600	5000	68760	100	1	3190126	3043	-0.74	2.61	12	0.04	-128166.00	36507.00	165400	20230222	-42.32	77000	20230706	23.90	165400	-42.32	20230222	77000	23.90	20230706	169500	-43.72	20220913	77000	23.90	20230706	2.21	N	298000	5000	159 억		121821	N	N	0	N	00	N
89	20230913	090857	57	100.00	KOSPI		화학	N	N	N	N		N	95500	0	3	0.00	30026900	315	2.81	95500	95500	94900	124100	66900	95500	95323.49	3.82	0	-49	99900	97700	96600	94400	93300	97150	93850	160	28600	5000	68760	100	1	3190126	3047	-0.75	2.62	12	0.01	-128166.00	36507.00	165400	20230222	-42.26	77000	20230706	24.03	165400	-42.26	20230222	77000	24.03	20230706	169500	-43.66	20220913	77000	24.03	20230706	2.21	N	298000	5000	159 억		121821	N	N	0	N	00	N
90	20230912	160854	57	100.00	KOSPI		화학	N	N	N	N		N	95500	-1500	5	-1.55	1064980500	11065	70.53	98000	98800	95500	126100	67900	97000	96249.71	3.90	0	-2148	101533	99266	97733	95466	93933	98500	94700	160	29100	5000	69840	100	1	3190126	3047	-0.75	2.62	12	0.35	-128166.00	36507.00	169500	20220913	-43.66	77000	20230706	24.03	165400	-42.26	20230222	77000	24.03	20230706	169500	-43.66	20220913	77000	24.03	20230706	2.23	N	298000	5000	159 억		124437	N	N	0	N	00	N
91	20230912	150904	57	100.00	KOSPI		화학	N	N	N	N		N	95600	-1400	5	-1.44	983120500	10208	65.06	98000	98800	95500	126100	67900	97000	96308.83	3.90	0	-1937	101533	99266	97733	95466	93933	98500	94700	160	29100	5000	69840	100	1	3190126	3050	-0.75	2.62	12	0.32	-128166.00	36507.00	169500	20220913	-43.60	77000	20230706	24.16	165400	-42.20	20230222	77000	24.16	20230706	169500	-43.60	20220913	77000	24.16	20230706	2.23	N	298000	5000	159 억		124437	N	N	0	N	00	N
92	20230912	140903	57	100.00	KOSPI		화학	N	N	N	N		N	95800	-1200	5	-1.24	851275400	8829	56.28	98000	98800	95500	126100	67900	97000	96418.10	3.90	0	-1640	101533	99266	97733	95466	93933	98500	94700	160	29100	5000	69840	100	1	3190126	3056	-0.75	2.62	12	0.28	-128166.00	36507.00	169500	20220913	-43.48	77000	20230706	24.42	165400	-42.08	20230222	77000	24.42	20230706	169500	-43.48	20220913	77000	24.42	20230706	2.23	N	298000	5000	159 억		124437	N	N	0	N	00	N
93	20230912	130851	57	100.00	KOSPI		화학	N	N	N	N		N	96100	-900	5	-0.93	763303500	7911	50.42	98000	98800	95500	126100	67900	97000	96486.35	3.90	0	-1448	101533	99266	97733	95466	93933	98500	94700	160	29100	5000	69840	100	1	3190126	3066	-0.75	2.63	12	0.25	-128166.00	36507.00	169500	20220913	-43.30	77000	20230706	24.81	165400	-41.90	20230222	77000	24.81	20230706	169500	-43.30	20220913	77000	24.81	20230706	2.23	N	298000	5000	159 억		124437	N	N	0	N	00	N
94	20230912	120850	57	100.00	KOSPI		화학	N	N	N	N		N	95900	-1100	5	-1.13	648502400	6711	42.78	98000	98800	95700	126100	67900	97000	96632.75	3.90	0	-1399	101533	99266	97733	95466	93933	98500	94700	160	29100	5000	69840	100	1	3190126	3059	-0.75	2.63	12	0.21	-128166.00	36507.00	169500	20220913	-43.42	77000	20230706	24.55	165400	-42.02	20230222	77000	24.55	20230706	169500	-43.42	20220913	77000	24.55	20230706	2.23	N	298000	5000	159 억		124437	N	N	0	N	00	N
95	20230912	110855	57	100.00	KOSPI		화학	N	N	N	N		N	96000	-1000	5	-1.03	537773500	5556	35.41	98000	98800	95800	126100	67900	97000	96791.49	3.90	0	-1416	101533	99266	97733	95466	93933	98500	94700	160	29100	5000	69840	100	1	3190126	3063	-0.75	2.63	12	0.17	-128166.00	36507.00	169500	20220913	-43.36	77000	20230706	24.68	165400	-41.96	20230222	77000	24.68	20230706	169500	-43.36	20220913	77000	24.68	20230706	2.23	N	298000	5000	159 억		124437	N	N	0	N	00	N
96	20230912	100846	57	100.00	KOSPI		화학	N	N	N	N		N	96700	-300	5	-0.31	265474000	2723	17.36	98000	98800	96700	126100	67900	97000	97493.21	3.90	0	-453	101533	99266	97733	95466	93933	98500	94700	160	29100	5000	69840	100	1	3190126	3085	-0.75	2.65	12	0.09	-128166.00	36507.00	169500	20220913	-42.95	77000	20230706	25.58	165400	-41.54	20230222	77000	25.58	20230706	169500	-42.95	20220913	77000	25.58	20230706	2.23	N	298000	5000	159 억		124437	N	N	0	N	00	N
97	20230912	090907	57	100.00	KOSPI		화학	N	N	N	N		N	98600	1600	2	1.65	24807100	252	1.61	98000	98800	98000	126100	67900	97000	98440.87	3.90	0	-37	101533	99266	97733	95466	93933	98500	94700	160	29100	5000	69840	100	1	3190126	3145	-0.77	2.70	12	0.01	-128166.00	36507.00	169500	20220913	-41.83	77000	20230706	28.05	165400	-40.39	20230222	77000	28.05	20230706	169500	-41.83	20220913	77000	28.05	20230706	2.23	N	298000	5000	159 억		124437	N	N	0	N	00	N
98	20230911	160848	57	100.00	KOSPI		화학	N	N	N	N		N	97000	600	2	0.62	1539403500	15643	160.08	97400	100000	96200	125300	67500	96400	98409.18	3.89	0	-382	100000	98200	97100	95300	94200	97650	94750	160	28900	5000	69400	100	1	3190126	3094	-0.76	2.66	12	0.49	-128166.00	36507.00	169500	20220913	-42.77	77000	20230706	25.97	165400	-41.35	20230222	77000	25.97	20230706	169500	-42.77	20220913	77000	25.97	20230706	2.25	N	298000	5000	159 억		124077	N	N	0	N	00	N
99	20230911	150853	57	100.00	KOSPI		화학	N	N	N	N		N	97000	600	2	0.62	1475053900	14982	153.32	97400	100000	96200	125300	67500	96400	98455.07	3.89	0	-389	100000	98200	97100	95300	94200	97650	94750	160	28900	5000	69400	100	1	3190126	3094	-0.76	2.66	12	0.47	-128166.00	36507.00	169500	20220913	-42.77	77000	20230706	25.97	165400	-41.35	20230222	77000	25.97	20230706	169500	-42.77	20220913	77000	25.97	20230706	2.25	N	298000	5000	159 억		124077	N	N	0	N	00	N
100	20230911	140901	57	100.00	KOSPI		화학	N	N	N	N		N	98000	1600	2	1.66	1287138600	13043	133.47	97400	100000	96200	125300	67500	96400	98684.24	3.89	0	-178	100000	98200	97100	95300	94200	97650	94750	160	28900	5000	69400	100	1	3190126	3126	-0.76	2.68	12	0.41	-128166.00	36507.00	169500	20220913	-42.18	77000	20230706	27.27	165400	-40.75	20230222	77000	27.27	20230706	169500	-42.18	20220913	77000	27.27	20230706	2.25	N	298000	5000	159 억		124077	N	N	0	N	00	N
101	20230911	130835	57	100.00	KOSPI		화학	N	N	N	N		N	98200	1800	2	1.87	1248836000	12653	129.48	97400	100000	96200	125300	67500	96400	98698.81	3.89	0	-112	100000	98200	97100	95300	94200	97650	94750	160	28900	5000	69400	100	1	3190126	3133	-0.77	2.69	12	0.40	-128166.00	36507.00	169500	20220913	-42.06	77000	20230706	27.53	165400	-40.63	20230222	77000	27.53	20230706	169500	-42.06	20220913	77000	27.53	20230706	2.25	N	298000	5000	159 억		124077	N	N	0	N	00	N
102	20230911	120850	57	100.00	KOSPI		화학	N	N	N	N		N	98500	2100	2	2.18	1136223900	11507	117.75	97400	100000	96200	125300	67500	96400	98741.97	3.89	0	650	100000	98200	97100	95300	94200	97650	94750	160	28900	5000	69400	100	1	3190126	3142	-0.77	2.70	12	0.36	-128166.00	36507.00	169500	20220913	-41.89	77000	20230706	27.92	165400	-40.45	20230222	77000	27.92	20230706	169500	-41.89	20220913	77000	27.92	20230706	2.25	N	298000	5000	159 억		124077	N	N	0	N	00	N
103	20230911	110834	57	100.00	KOSPI		화학	N	N	N	N		N	98600	2200	2	2.28	992706600	10048	102.82	97400	100000	96200	125300	67500	96400	98796.44	3.89	0	983	100000	98200	97100	95300	94200	97650	94750	160	28900	5000	69400	100	1	3190126	3145	-0.77	2.70	12	0.31	-128166.00	36507.00	169500	20220913	-41.83	77000	20230706	28.05	165400	-40.39	20230222	77000	28.05	20230706	169500	-41.83	20220913	77000	28.05	20230706	2.25	N	298000	5000	159 억		124077	N	N	0	N	00	N
104	20230911	100834	57	100.00	KOSPI		화학	N	N	N	N		N	98800	2400	2	2.49	678715200	6898	70.59	97400	100000	96200	125300	67500	96400	98393.04	3.89	0	1301	100000	98200	97100	95300	94200	97650	94750	160	28900	5000	69400	100	1	3190126	3152	-0.77	2.71	12	0.22	-128166.00	36507.00	169500	20220913	-41.71	77000	20230706	28.31	165400	-40.27	20230222	77000	28.31	20230706	169500	-41.71	20220913	77000	28.31	20230706	2.25	N	298000	5000	159 억		124077	N	N	0	N	00	N
105	20230911	090833	57	100.00	KOSPI		화학	N	N	N	N		N	96900	500	2	0.52	73992800	766	7.84	97400	97400	96400	125300	67500	96400	96596.34	3.89	0	-60	100000	98200	97100	95300	94200	97650	94750	160	28900	5000	69400	100	1	3190126	3091	-0.76	2.65	12	0.02	-128166.00	36507.00	169500	20220913	-42.83	77000	20230706	25.84	165400	-41.41	20230222	77000	25.84	20230706	169500	-42.83	20220913	77000	25.84	20230706	2.25	N	298000	5000	159 억		124077	N	N	0	N	00	N
106	20230908	160855	57	100.00	KOSPI		화학	N	N	N	N		N	96400	-400	5	-0.41	939956600	9709	70.34	96800	98900	96000	125800	67800	96800	96813.31	3.92	0	-1566	100533	98666	97733	95866	94933	98200	95400	160	29000	5000	69690	100	1	3190126	3075	-0.75	2.64	12	0.30	-128166.00	36507.00	169500	20220907	-43.13	77000	20230706	25.19	165400	-41.72	20230222	77000	25.19	20230706	169500	-43.13	20220913	77000	25.19	20230706	2.25	N	298000	5000	159 억		125022	N	N	0	N	00	N
107	20230908	150855	57	100.00	KOSPI		화학	N	N	N	N		N	96200	-600	5	-0.62	894183700	9234	66.90	96800	98900	96000	125800	67800	96800	96836.05	3.92	0	-1409	100533	98666	97733	95866	94933	98200	95400	160	29000	5000	69690	100	1	3190126	3069	-0.75	2.64	12	0.29	-128166.00	36507.00	169500	20220907	-43.24	77000	20230706	24.94	165400	-41.84	20230222	77000	24.94	20230706	169500	-43.24	20220913	77000	24.94	20230706	2.25	N	298000	5000	159 억		125022	N	N	0	N	00	N
108	20230908	140845	57	100.00	KOSPI		화학	N	N	N	N		N	96200	-600	5	-0.62	727442400	7501	54.34	96800	98900	96000	125800	67800	96800	96979.63	3.92	0	-1284	100533	98666	97733	95866	94933	98200	95400	160	29000	5000	69690	100	1	3190126	3069	-0.75	2.64	12	0.24	-128166.00	36507.00	169500	20220907	-43.24	77000	20230706	24.94	165400	-41.84	20230222	77000	24.94	20230706	169500	-43.24	20220913	77000	24.94	20230706	2.25	N	298000	5000	159 억		125022	N	N	0	N	00	N
109	20230908	130854	57	100.00	KOSPI		화학	N	N	N	N		N	96700	-100	5	-0.10	484767200	4995	36.19	96800	98900	96000	125800	67800	96800	97050.99	3.92	0	-989	100533	98666	97733	95866	94933	98200	95400	160	29000	5000	69690	100	1	3190126	3085	-0.75	2.65	12	0.16	-128166.00	36507.00	169500	20220907	-42.95	77000	20230706	25.58	165400	-41.54	20230222	77000	25.58	20230706	169500	-42.95	20220913	77000	25.58	20230706	2.25	N	298000	5000	159 억		125022	N	N	0	N	00	N
110	20230908	120906	57	100.00	KOSPI		화학	N	N	N	N		N	96400	-400	5	-0.41	375064500	3864	27.99	96800	98900	96000	125800	67800	96800	97067.07	3.92	0	-727	100533	98666	97733	95866	94933	98200	95400	160	29000	5000	69690	100	1	3190126	3075	-0.75	2.64	12	0.12	-128166.00	36507.00	169500	20220907	-43.13	77000	20230706	25.19	165400	-41.72	20230222	77000	25.19	20230706	169500	-43.13	20220913	77000	25.19	20230706	2.25	N	298000	5000	159 억		125022	N	N	0	N	00	N
111	20230908	110901	57	100.00	KOSPI		화학	N	N	N	N		N	96200	-600	5	-0.62	330698900	3403	24.65	96800	98900	96000	125800	67800	96800	97179.75	3.92	0	-622	100533	98666	97733	95866	94933	98200	95400	160	29000	5000	69690	100	1	3190126	3069	-0.75	2.64	12	0.11	-128166.00	36507.00	169500	20220907	-43.24	77000	20230706	24.94	165400	-41.84	20230222	77000	24.94	20230706	169500	-43.24	20220913	77000	24.94	20230706	2.25	N	298000	5000	159 억		125022	N	N	0	N	00	N
112	20230908	100851	57	100.00	KOSPI		화학	N	N	N	N		N	97000	200	2	0.21	191068000	1955	14.16	96800	98900	96800	125800	67800	96800	97737.79	3.92	0	-388	100533	98666	97733	95866	94933	98200	95400	160	29000	5000	69690	100	1	3190126	3094	-0.76	2.66	12	0.06	-128166.00	36507.00	169500	20220907	-42.77	77000	20230706	25.97	165400	-41.35	20230222	77000	25.97	20230706	169500	-42.77	20220913	77000	25.97	20230706	2.25	N	298000	5000	159 억		125022	N	N	0	N	00	N
113	20230908	090859	57	100.00	KOSPI		화학	N	N	N	N		N	96800	0	3	0.00	14134900	146	1.06	96800	97000	96800	125800	67800	96800	96815.44	3.92	0	62	100533	98666	97733	95866	94933	98200	95400	160	29000	5000	69690	100	1	3190126	3088	-0.76	2.65	12	0.00	-128166.00	36507.00	169500	20220907	-42.89	77000	20230706	25.71	165400	-41.48	20230222	77000	25.71	20230706	169500	-42.89	20220913	77000	25.71	20230706	2.25	N	298000	5000	159 억		125022	N	N	0	N	00	N
114	20230907	160842	57	100.00	KOSPI		화학	N	N	N	N		N	96800	-2200	5	-2.22	1317195300	13518	145.39	99000	99600	96800	128700	69300	99000	97440.15	3.94	0	642	101400	100200	99600	98400	97800	99900	98100	160	29700	5000	71280	100	1	3190126	3088	-0.76	2.65	12	0.42	-128166.00	36507.00	171500	20220906	-43.56	77000	20230706	25.71	165400	-41.48	20230222	77000	25.71	20230706	169500	-42.89	20220907	77000	25.71	20230706	2.22	N	298000	5000	159 억		125810	N	N	1	N	00	N
115	20230907	150849	57	100.00	KOSPI		화학	N	N	N	N		N	97100	-1900	5	-1.92	1262054600	12949	139.27	99000	99600	96800	128700	69300	99000	97463.48	3.94	0	694	101400	100200	99600	98400	97800	99900	98100	160	29700	5000	71280	100	1	3190126	3098	-0.76	2.66	12	0.41	-128166.00	36507.00	171500	20220906	-43.38	77000	20230706	26.10	165400	-41.29	20230222	77000	26.10	20230706	169500	-42.71	20220907	77000	26.10	20230706	2.22	N	298000	5000	159 억		125810	N	N	1	N	00	N
116	20230907	140847	57	100.00	KOSPI		화학	N	N	N	N		N	97100	-1900	5	-1.92	1104517900	11325	121.80	99000	99600	96800	128700	69300	99000	97529.17	3.94	0	644	101400	100200	99600	98400	97800	99900	98100	160	29700	5000	71280	100	1	3190126	3098	-0.76	2.66	12	0.36	-128166.00	36507.00	171500	20220906	-43.38	77000	20230706	26.10	165400	-41.29	20230222	77000	26.10	20230706	169500	-42.71	20220907	77000	26.10	20230706	2.22	N	298000	5000	159 억		125810	N	N	1	N	00	N
117	20230907	130841	57	100.00	KOSPI		화학	N	N	N	N		N	97100	-1900	5	-1.92	985874900	10102	108.65	99000	99600	96800	128700	69300	99000	97592.05	3.94	0	616	101400	100200	99600	98400	97800	99900	98100	160	29700	5000	71280	100	1	3190126	3098	-0.76	2.66	12	0.32	-128166.00	36507.00	171500	20220906	-43.38	77000	20230706	26.10	165400	-41.29	20230222	77000	26.10	20230706	169500	-42.71	20220907	77000	26.10	20230706	2.22	N	298000	5000	159 억		125810	N	N	1	N	00	N
118	20230907	120855	57	100.00	KOSPI		화학	N	N	N	N		N	97200	-1800	5	-1.82	860039700	8805	94.70	99000	99600	96800	128700	69300	99000	97676.29	3.94	0	525	101400	100200	99600	98400	97800	99900	98100	160	29700	5000	71280	100	1	3190126	3101	-0.76	2.66	12	0.28	-128166.00	36507.00	171500	20220906	-43.32	77000	20230706	26.23	165400	-41.23	20230222	77000	26.23	20230706	169500	-42.65	20220907	77000	26.23	20230706	2.22	N	298000	5000	159 억		125810	N	N	1	N	00	N
119	20230907	110845	57	100.00	KOSPI		화학	N	N	N	N		N	97000	-2000	5	-2.02	722975700	7392	79.50	99000	99600	96800	128700	69300	99000	97805.15	3.94	0	173	101400	100200	99600	98400	97800	99900	98100	160	29700	5000	71280	100	1	3190126	3094	-0.76	2.66	12	0.23	-128166.00	36507.00	171500	20220906	-43.44	77000	20230706	25.97	165400	-41.35	20230222	77000	25.97	20230706	169500	-42.77	20220907	77000	25.97	20230706	2.22	N	298000	5000	159 억		125810	N	N	1	N	00	N
120	20230907	100846	57	100.00	KOSPI		화학	N	N	N	N		N	97100	-1900	5	-1.92	498814500	5083	54.67	99000	99600	97000	128700	69300	99000	98133.88	3.94	0	-208	101400	100200	99600	98400	97800	99900	98100	160	29700	5000	71280	100	1	3190126	3098	-0.76	2.66	12	0.16	-128166.00	36507.00	171500	20220906	-43.38	77000	20230706	26.10	165400	-41.29	20230222	77000	26.10	20230706	169500	-42.71	20220907	77000	26.10	20230706	2.22	N	298000	5000	159 억		125810	N	N	1	N	00	N
121	20230907	090900	57	100.00	KOSPI		화학	N	N	N	N		N	98800	-200	5	-0.20	30659300	310	3.33	99000	99600	98800	128700	69300	99000	98900.97	3.94	0	-108	101400	100200	99600	98400	97800	99900	98100	160	29700	5000	71280	100	1	3190126	3152	-0.77	2.71	12	0.01	-128166.00	36507.00	171500	20220906	-42.39	77000	20230706	28.31	165400	-40.27	20230222	77000	28.31	20230706	169500	-41.71	20220907	77000	28.31	20230706	2.22	N	298000	5000	159 억		125810	N	N	1	N	00	N
122	20230906	160847	57	100.00	KOSPI		화학	N	N	N	N		N	99000	-500	5	-0.50	914809900	9204	49.30	99500	100800	99000	129300	69700	99500	99392.69	3.98	0	-1178	104766	102132	100766	98132	96766	101450	97450	160	29800	5000	71640	100	1	3190126	3158	-0.77	2.71	12	0.29	-128166.00	36507.00	171500	20220906	-42.27	77000	20230706	28.57	165400	-40.15	20230222	77000	28.57	20230706	171500	-42.27	20220906	77000	28.57	20230706	2.24	N	298000	5000	159 억		126980	N	N	1	N	00	N
123	20230906	150848	57	100.00	KOSPI		화학	N	N	N	N		N	99400	-100	5	-0.10	850314600	8553	45.81	99500	100800	99000	129300	69700	99500	99417.12	3.98	0	-1193	104766	102132	100766	98132	96766	101450	97450	160	29800	5000	71640	100	1	3190126	3171	-0.78	2.72	12	0.27	-128166.00	36507.00	171500	20220906	-42.04	77000	20230706	29.09	165400	-39.90	20230222	77000	29.09	20230706	171500	-42.04	20220906	77000	29.09	20230706	2.24	N	298000	5000	159 억		126980	N	N	4	N	00	N
124	20230906	140848	57	100.00	KOSPI		화학	N	N	N	N		N	99100	-400	5	-0.40	763375400	7676	41.11	99500	100800	99000	129300	69700	99500	99449.64	3.98	0	-1001	104766	102132	100766	98132	96766	101450	97450	160	29800	5000	71640	100	1	3190126	3161	-0.77	2.71	12	0.24	-128166.00	36507.00	171500	20220906	-42.22	77000	20230706	28.70	165400	-40.08	20230222	77000	28.70	20230706	171500	-42.22	20220906	77000	28.70	20230706	2.24	N	298000	5000	159 억		126980	N	N	4	N	00	N
125	20230906	130837	57	100.00	KOSPI		화학	N	N	N	N		N	99400	-100	5	-0.10	545754300	5480	29.35	99500	100800	99000	129300	69700	99500	99590.20	3.98	0	-1029	104766	102132	100766	98132	96766	101450	97450	160	29800	5000	71640	100	1	3190126	3171	-0.78	2.72	12	0.17	-128166.00	36507.00	171500	20220906	-42.04	77000	20230706	29.09	165400	-39.90	20230222	77000	29.09	20230706	171500	-42.04	20220906	77000	29.09	20230706	2.24	N	298000	5000	159 억		126980	N	N	4	N	00	N
126	20230906	120850	57	100.00	KOSPI		화학	N	N	N	N		N	99600	100	2	0.10	438119300	4398	23.56	99500	100800	99000	129300	69700	99500	99617.85	3.98	0	-739	104766	102132	100766	98132	96766	101450	97450	160	29800	5000	71640	100	1	3190126	3177	-0.78	2.73	12	0.14	-128166.00	36507.00	171500	20220906	-41.92	77000	20230706	29.35	165400	-39.78	20230222	77000	29.35	20230706	171500	-41.92	20220906	77000	29.35	20230706	2.24	N	298000	5000	159 억		126980	N	N	4	N	00	N
127	20230906	110858	57	100.00	KOSPI		화학	N	N	N	N		N	99700	200	2	0.20	380664300	3822	20.47	99500	100800	99000	129300	69700	99500	99598.19	3.98	0	-551	104766	102132	100766	98132	96766	101450	97450	160	29800	5000	71640	100	1	3190126	3181	-0.78	2.73	12	0.12	-128166.00	36507.00	171500	20220906	-41.87	77000	20230706	29.48	165400	-39.72	20230222	77000	29.48	20230706	171500	-41.87	20220906	77000	29.48	20230706	2.24	N	298000	5000	159 억		126980	N	N	4	N	00	N
128	20230906	100833	57	100.00	KOSPI		화학	N	N	N	N		N	99400	-100	5	-0.10	249769000	2507	13.43	99500	100800	99000	129300	69700	99500	99628.64	3.98	0	-516	104766	102132	100766	98132	96766	101450	97450	160	29800	5000	71640	100	1	3190126	3171	-0.78	2.72	12	0.08	-128166.00	36507.00	171500	20220906	-42.04	77000	20230706	29.09	165400	-39.90	20230222	77000	29.09	20230706	171500	-42.04	20220906	77000	29.09	20230706	2.24	N	298000	5000	159 억		126980	N	N	4	N	00	N
129	20230906	090836	57	100.00	KOSPI		화학	N	N	N	N		N	99700	200	2	0.20	52942900	533	2.85	99500	100800	99000	129300	69700	99500	99330.02	3.98	0	-256	104766	102132	100766	98132	96766	101450	97450	160	29800	5000	71640	100	1	3190126	3181	-0.78	2.73	12	0.02	-128166.00	36507.00	171500	20220906	-41.87	77000	20230706	29.48	165400	-39.72	20230222	77000	29.48	20230706	171500	-41.87	20220906	77000	29.48	20230706	2.24	N	298000	5000	159 억		126980	N	N	4	N	00	N
130	20230905	160837	57	100.00	KOSPI		화학	N	N	N	N		N	99500	-1300	5	-1.29	1856662700	18542	108.44	102000	103400	99400	131000	70600	100800	100132.78	3.95	0	1369	104533	102666	100933	99066	97333	103600	100000	160	30200	5000	72570	100	1	3190126	3174	-0.78	2.73	12	0.58	-128166.00	36507.00	173000	20220902	-42.49	77000	20230706	29.22	165400	-39.84	20230222	77000	29.22	20230706	171500	-41.98	20220906	77000	29.22	20230706	2.19	N	298000	5000	159 억		126098	N	N	4	N	00	N
131	20230905	150849	57	100.00	KOSPI		화학	N	N	N	N		N	99700	-1100	5	-1.09	1804172600	18015	105.36	102000	103400	99400	131000	70600	100800	100148.32	3.95	0	1268	104533	102666	100933	99066	97333	103600	100000	160	30200	5000	72570	100	1	3190126	3181	-0.78	2.73	12	0.56	-128166.00	36507.00	173000	20220902	-42.37	77000	20230706	29.48	165400	-39.72	20230222	77000	29.48	20230706	171500	-41.87	20220906	77000	29.48	20230706	2.19	N	298000	5000	159 억		126098	N	N	4	N	00	N
132	20230905	140848	57	100.00	KOSPI		화학	N	N	N	N		N	99700	-1100	5	-1.09	1556639900	15532	90.84	102000	103400	99400	131000	70600	100800	100221.43	3.95	0	681	104533	102666	100933	99066	97333	103600	100000	160	30200	5000	72570	100	1	3190126	3181	-0.78	2.73	12	0.49	-128166.00	36507.00	173000	20220902	-42.37	77000	20230706	29.48	165400	-39.72	20230222	77000	29.48	20230706	171500	-41.87	20220906	77000	29.48	20230706	2.19	N	298000	5000	159 억		126098	N	N	4	N	00	N
133	20230905	130828	57	100.00	KOSPI		화학	N	N	N	N		N	99600	-1200	5	-1.19	1346316000	13422	78.50	102000	103400	99400	131000	70600	100800	100306.62	3.95	0	-110	104533	102666	100933	99066	97333	103600	100000	160	30200	5000	72570	100	1	3190126	3177	-0.78	2.73	12	0.42	-128166.00	36507.00	173000	20220902	-42.43	77000	20230706	29.35	165400	-39.78	20230222	77000	29.35	20230706	171500	-41.92	20220906	77000	29.35	20230706	2.19	N	298000	5000	159 억		126098	N	N	4	N	00	N
134	20230905	120831	57	100.00	KOSPI		화학	N	N	N	N		N	99700	-1100	5	-1.09	1133112500	11283	65.99	102000	103400	99400	131000	70600	100800	100426.49	3.95	0	-382	104533	102666	100933	99066	97333	103600	100000	160	30200	5000	72570	100	1	3190126	3181	-0.78	2.73	12	0.35	-128166.00	36507.00	173000	20220902	-42.37	77000	20230706	29.48	165400	-39.72	20230222	77000	29.48	20230706	171500	-41.87	20220906	77000	29.48	20230706	2.19	N	298000	5000	159 억		126098	N	N	4	N	00	N
135	20230905	110838	57	100.00	KOSPI		화학	N	N	N	N		N	99500	-1300	5	-1.29	917300800	9116	53.31	102000	103400	99400	131000	70600	100800	100625.34	3.95	0	-456	104533	102666	100933	99066	97333	103600	100000	160	30200	5000	72570	100	1	3190126	3174	-0.78	2.73	12	0.29	-128166.00	36507.00	173000	20220902	-42.49	77000	20230706	29.22	165400	-39.84	20230222	77000	29.22	20230706	171500	-41.98	20220906	77000	29.22	20230706	2.19	N	298000	5000	159 억		126098	N	N	4	N	00	N
136	20230905	100827	57	100.00	KOSPI		화학	N	N	N	N		N	100600	-200	5	-0.20	466034200	4595	26.87	102000	103400	100100	131000	70600	100800	101422.16	3.95	0	-18	104533	102666	100933	99066	97333	103600	100000	160	30200	5000	72570	100	1	3190126	3209	-0.78	2.76	12	0.14	-128166.00	36507.00	173000	20220902	-41.85	77000	20230706	30.65	165400	-39.18	20230222	77000	30.65	20230706	171500	-41.34	20220906	77000	30.65	20230706	2.19	N	298000	5000	159 억		126098	N	N	4	N	00	N
137	20230905	090826	57	100.00	KOSPI		화학	N	N	N	N		N	102400	1600	2	1.59	178106000	1741	10.18	102000	103400	101000	131000	70600	100800	102301.84	3.95	0	-246	104533	102666	100933	99066	97333	103600	100000	160	30200	5000	72570	100	1	3190126	3267	-0.80	2.80	12	0.05	-128166.00	36507.00	173000	20220902	-40.81	77000	20230706	32.99	165400	-38.09	20230222	77000	32.99	20230706	171500	-40.29	20220906	77000	32.99	20230706	2.19	N	298000	5000	159 억		126098	N	N	4	N	00	N
138	20230904	160824	57	100.00	KOSPI		화학	N	N	N	N		N	100800	0	3	0.00	1708530100	16971	48.38	99200	102800	99200	131000	70600	100800	100673.45	3.91	0	1274	110266	105532	102566	97832	94866	104050	96350	160	30200	5000	72570	100	1	3190126	3216	-0.79	2.76	12	0.53	-128166.00	36507.00	173000	20220902	-41.73	77000	20230706	30.91	165400	-39.06	20230222	77000	30.91	20230706	171500	-41.22	20220906	77000	30.91	20230706	2.05	N	298000	5000	159 억		124607	N	N	4	N	00	N
139	20230904	150810	57	100.00	KOSPI		화학	N	N	N	N		N	100800	0	3	0.00	1539222800	15291	43.59	99200	102800	99200	131000	70600	100800	100662.01	3.91	0	1234	110266	105532	102566	97832	94866	104050	96350	160	30200	5000	72570	100	1	3190126	3216	-0.79	2.76	12	0.48	-128166.00	36507.00	173000	20220902	-41.73	77000	20230706	30.91	165400	-39.06	20230222	77000	30.91	20230706	171500	-41.22	20220906	77000	30.91	20230706	2.05	N	298000	5000	159 억		124607	N	N	1	N	00	N
140	20230904	140809	57	100.00	KOSPI		화학	N	N	N	N		N	100100	-700	5	-0.69	1148053200	11389	32.46	99200	102800	99200	131000	70600	100800	100803.69	3.91	0	527	110266	105532	102566	97832	94866	104050	96350	160	30200	5000	72570	100	1	3190126	3193	-0.78	2.74	12	0.36	-128166.00	36507.00	173000	20220902	-42.14	77000	20230706	30.00	165400	-39.48	20230222	77000	30.00	20230706	171500	-41.63	20220906	77000	30.00	20230706	2.05	N	298000	5000	159 억		124607	N	N	1	N	00	N
141	20230904	130820	57	100.00	KOSPI		화학	N	N	N	N		N	100000	-800	5	-0.79	868579700	8598	24.51	99200	102800	99200	131000	70600	100800	101021.13	3.91	0	-75	110266	105532	102566	97832	94866	104050	96350	160	30200	5000	72570	100	1	3190126	3190	-0.78	2.74	12	0.27	-128166.00	36507.00	173000	20220902	-42.20	77000	20230706	29.87	165400	-39.54	20230222	77000	29.87	20230706	171500	-41.69	20220906	77000	29.87	20230706	2.05	N	298000	5000	159 억		124607	N	N	1	N	00	N
142	20230904	120806	57	100.00	KOSPI		화학	N	N	N	N		N	100600	-200	5	-0.20	689338000	6809	19.41	99200	102800	99200	131000	70600	100800	101239.24	3.91	0	-5	110266	105532	102566	97832	94866	104050	96350	160	30200	5000	72570	100	1	3190126	3209	-0.78	2.76	12	0.21	-128166.00	36507.00	173000	20220902	-41.85	77000	20230706	30.65	165400	-39.18	20230222	77000	30.65	20230706	171500	-41.34	20220906	77000	30.65	20230706	2.05	N	298000	5000	159 억		124607	N	N	1	N	00	N
143	20230904	110751	57	100.00	KOSPI		화학	N	N	N	N		N	101000	200	2	0.20	577700300	5702	16.25	99200	102800	99200	131000	70600	100800	101315.38	3.91	0	-198	110266	105532	102566	97832	94866	104050	96350	160	30200	5000	72570	100	1	3190126	3222	-0.79	2.77	12	0.18	-128166.00	36507.00	173000	20220902	-41.62	77000	20230706	31.17	165400	-38.94	20230222	77000	31.17	20230706	171500	-41.11	20220906	77000	31.17	20230706	2.05	N	298000	5000	159 억		124607	N	N	1	N	00	N
144	20230904	100756	57	100.00	KOSPI		화학	N	N	N	N		N	101400	600	2	0.60	424249100	4185	11.93	99200	102800	99200	131000	70600	100800	101373.74	3.91	0	-576	110266	105532	102566	97832	94866	104050	96350	160	30200	5000	72570	100	1	3190126	3235	-0.79	2.78	12	0.13	-128166.00	36507.00	173000	20220902	-41.39	77000	20230706	31.69	165400	-38.69	20230222	77000	31.69	20230706	171500	-40.87	20220906	77000	31.69	20230706	2.05	N	298000	5000	159 억		124607	N	N	1	N	00	N
145	20230904	090810	57	100.00	KOSPI		화학	N	N	N	N		N	101000	200	2	0.20	82283500	823	2.35	99200	101000	99200	131000	70600	100800	99979.95	3.91	0	-161	110266	105532	102566	97832	94866	104050	96350	160	30200	5000	72570	100	1	3190126	3222	-0.79	2.77	12	0.03	-128166.00	36507.00	173000	20220902	-41.62	77000	20230706	31.17	165400	-38.94	20230222	77000	31.17	20230706	171500	-41.11	20220906	77000	31.17	20230706	2.05	N	298000	5000	159 억		124607	N	N	1	N	00	N
146	20230901	160801	57	100.00	KOSPI		화학	N	N	N	N		N	100800	-4700	5	-4.45	3546924500	34919	55.81	107300	107300	99600	137100	73900	105500	101575.26	4.04	0	-3631	121300	113400	109100	101200	96900	111250	99050	160	31600	5000	75960	100	1	3190126	3216	-0.79	2.76	12	1.09	-128166.00	36507.00	173500	20220831	-41.90	77000	20230706	30.91	165400	-39.06	20230222	77000	30.91	20230706	173000	-41.73	20220902	77000	30.91	20230706	2.08	N	298000	5000	159 억		128973	N	N	1	N	00	N
147	20230901	150812	57	100.00	KOSPI		화학	N	N	N	N		N	100100	-5400	5	-5.12	3437107300	33830	54.07	107300	107300	99600	137100	73900	105500	101598.81	4.04	0	-3694	121300	113400	109100	101200	96900	111250	99050	160	31600	5000	75960	100	1	3190126	3193	-0.78	2.74	12	1.06	-128166.00	36507.00	173500	20220831	-42.31	77000	20230706	30.00	165400	-39.48	20230222	77000	30.00	20230706	173000	-42.14	20220902	77000	30.00	20230706	2.08	N	298000	5000	159 억		128973	N	N	1	N	00	N
148	20230901	140812	57	100.00	KOSPI		화학	N	N	N	N		N	100100	-5400	5	-5.12	2830885000	27765	44.38	107300	107300	100000	137100	73900	105500	101958.12	4.04	0	-3685	121300	113400	109100	101200	96900	111250	99050	160	31600	5000	75960	100	1	3190126	3193	-0.78	2.74	12	0.87	-128166.00	36507.00	173500	20220831	-42.31	77000	20230706	30.00	165400	-39.48	20230222	77000	30.00	20230706	173000	-42.14	20220902	77000	30.00	20230706	2.08	N	298000	5000	159 억		128973	N	N	1	N	00	N
149	20230901	130747	57	100.00	KOSPI		화학	N	N	N	N		N	100700	-4800	5	-4.55	2272142200	22195	35.48	107300	107300	100600	137100	73900	105500	102371.10	4.04	0	-3134	121300	113400	109100	101200	96900	111250	99050	160	31600	5000	75960	100	1	3190126	3212	-0.79	2.76	12	0.70	-128166.00	36507.00	173500	20220831	-41.96	77000	20230706	30.78	165400	-39.12	20230222	77000	30.78	20230706	173000	-41.79	20220902	77000	30.78	20230706	2.08	N	298000	5000	159 억		128973	N	N	1	N	00	N
150	20230901	120759	57	100.00	KOSPI		화학	N	N	N	N		N	100800	-4700	5	-4.45	1972678900	19222	30.72	107300	107300	100800	137100	73900	105500	102625.35	4.04	0	-3094	121300	113400	109100	101200	96900	111250	99050	160	31600	5000	75960	100	1	3190126	3216	-0.79	2.76	12	0.60	-128166.00	36507.00	173500	20220831	-41.90	77000	20230706	30.91	165400	-39.06	20230222	77000	30.91	20230706	173000	-41.73	20220902	77000	30.91	20230706	2.08	N	298000	5000	159 억		128973	N	N	1	N	00	N
151	20230901	110758	57	100.00	KOSPI		화학	N	N	N	N		N	102200	-3300	5	-3.13	1499669300	14561	23.27	107300	107300	101300	137100	73900	105500	102991.33	4.04	0	-1858	121300	113400	109100	101200	96900	111250	99050	160	31600	5000	75960	100	1	3190126	3260	-0.80	2.80	12	0.46	-128166.00	36507.00	173500	20220831	-41.10	77000	20230706	32.73	165400	-38.21	20230222	77000	32.73	20230706	173000	-40.92	20220902	77000	32.73	20230706	2.08	N	298000	5000	159 억		128973	N	N	1	N	00	N
152	20230901	100753	57	100.00	KOSPI		화학	N	N	N	N		N	102100	-3400	5	-3.22	929977100	8976	14.35	107300	107300	101500	137100	73900	105500	103606.02	4.04	0	-661	121300	113400	109100	101200	96900	111250	99050	160	31600	5000	75960	100	1	3190126	3257	-0.80	2.80	12	0.28	-128166.00	36507.00	173500	20220831	-41.15	77000	20230706	32.60	165400	-38.27	20230222	77000	32.60	20230706	173000	-40.98	20220902	77000	32.60	20230706	2.08	N	298000	5000	159 억		128973	N	N	1	N	00	N
153	20230901	090741	57	100.00	KOSPI		화학	N	N	N	N		N	106500	1000	2	0.95	57235600	537	0.86	107300	107300	106100	137100	73900	105500	106594.17	4.04	0	-76	121300	113400	109100	101200	96900	111250	99050	160	31600	5000	75960	100	1	3190126	3397	-0.83	2.92	12	0.02	-128166.00	36507.00	173500	20220831	-38.62	77000	20230706	38.31	165400	-35.61	20230222	77000	38.31	20230706	173000	-38.44	20220902	77000	38.31	20230706	2.08	N	298000	5000	159 억		128973	N	N	1	N	00	N