KissMeData/011500/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	160259	57	100.00	KOSPI		화학	N	N	N	N		N	15360	-290	5	-1.85	9950855220	615771	283.34	16200	16890	15230	20300	10960	15650	16160.08	2.42	0	-114616	16176	15912	15506	15242	14836	16045	15375	78	4650	500	9700	10	1	15637042	2402	28.03	1.57	12	3.94	548.00	9801.00	31850	20230424	-51.77	9680	20230103	58.68	31850	-51.77	20230424	9680	58.68	20230103	31850	-51.77	20230424	9680	58.68	20230103	5.39	N	011500	500	78 억		378914	N	N	1	N	00	N
3	20230831	150337	57	100.00	KOSPI		화학	N	N	N	N		N	15400	-250	5	-1.60	9620709260	594217	273.42	16200	16890	15360	20300	10960	15650	16190.57	2.42	0	-116544	16176	15912	15506	15242	14836	16045	15375	78	4650	500	9700	10	1	15637042	2408	28.10	1.57	12	3.80	548.00	9801.00	31850	20230424	-51.65	9680	20230103	59.09	31850	-51.65	20230424	9680	59.09	20230103	31850	-51.65	20230424	9680	59.09	20230103	5.39	N	011500	500	78 억		378914	N	N	1	N	00	N
4	20230831	140350	57	100.00	KOSPI		화학	N	N	N	N		N	15510	-140	5	-0.89	9203036090	567182	260.98	16200	16890	15500	20300	10960	15650	16225.90	2.42	0	-112677	16176	15912	15506	15242	14836	16045	15375	78	4650	500	9700	10	1	15637042	2425	28.30	1.58	12	3.63	548.00	9801.00	31850	20230424	-51.30	9680	20230103	60.23	31850	-51.30	20230424	9680	60.23	20230103	31850	-51.30	20230424	9680	60.23	20230103	5.39	N	011500	500	78 억		378914	N	N	1	N	00	N
5	20230831	130344	57	100.00	KOSPI		화학	N	N	N	N		N	15620	-30	5	-0.19	8783869030	540197	248.56	16200	16890	15510	20300	10960	15650	16260.49	2.42	0	-111809	16176	15912	15506	15242	14836	16045	15375	78	4650	500	9700	10	1	15637042	2443	28.50	1.59	12	3.45	548.00	9801.00	31850	20230424	-50.96	9680	20230103	61.36	31850	-50.96	20230424	9680	61.36	20230103	31850	-50.96	20230424	9680	61.36	20230103	5.39	N	011500	500	78 억		378914	N	N	1	N	00	N
6	20230831	120347	57	100.00	KOSPI		화학	N	N	N	N		N	15800	150	2	0.96	8337209440	511702	235.45	16200	16890	15750	20300	10960	15650	16293.10	2.42	0	-111848	16176	15912	15506	15242	14836	16045	15375	78	4650	500	9700	10	1	15637042	2471	28.83	1.61	12	3.27	548.00	9801.00	31850	20230424	-50.39	9680	20230103	63.22	31850	-50.39	20230424	9680	63.22	20230103	31850	-50.39	20230424	9680	63.22	20230103	5.39	N	011500	500	78 억		378914	N	N	1	N	00	N
7	20230831	110502	57	100.00	KOSPI		화학	N	N	N	N		N	15870	220	2	1.41	7917811250	485184	223.25	16200	16890	15830	20300	10960	15650	16319.19	2.42	0	-104024	16176	15912	15506	15242	14836	16045	15375	78	4650	500	9700	10	1	15637042	2482	28.96	1.62	12	3.10	548.00	9801.00	31850	20230424	-50.17	9680	20230103	63.95	31850	-50.17	20230424	9680	63.95	20230103	31850	-50.17	20230424	9680	63.95	20230103	5.39	N	011500	500	78 억		378914	N	N	1	N	00	N
8	20230831	100412	57	100.00	KOSPI		화학	N	N	N	N		N	15910	260	2	1.66	7275078300	444821	204.68	16200	16890	15840	20300	10960	15650	16355.07	2.42	0	-97563	16176	15912	15506	15242	14836	16045	15375	78	4650	500	9700	10	1	15637042	2488	29.03	1.62	12	2.84	548.00	9801.00	31850	20230424	-50.05	9680	20230103	64.36	31850	-50.05	20230424	9680	64.36	20230103	31850	-50.05	20230424	9680	64.36	20230103	5.39	N	011500	500	78 억		378914	N	N	1	N	00	N
9	20230831	090319	57	100.00	KOSPI		화학	N	N	N	N		N	16020	370	2	2.36	964610580	59827	27.53	16200	16200	15980	20300	10960	15650	16123.33	2.42	0	-31696	16176	15912	15506	15242	14836	16045	15375	78	4650	500	9700	10	1	15637042	2505	29.23	1.63	12	0.38	548.00	9801.00	31850	20230424	-49.70	9680	20230103	65.50	31850	-49.70	20230424	9680	65.50	20230103	31850	-49.70	20230424	9680	65.50	20230103	5.39	N	011500	500	78 억		378914	N	N	1	N	00	N
10	20230830	160300	57	100.00	KOSPI		화학	N	N	N	N		N	15650	560	2	3.71	3021480000	195335	157.62	15120	15770	15100	19610	10570	15090	15465.05	2.48	0	-7429	15723	15406	15053	14736	14383	15565	14895	78	4520	500	9350	10	1	15637042	2447	28.56	1.60	12	1.25	548.00	9801.00	31850	20230424	-50.86	9680	20230103	61.67	31850	-50.86	20230424	9680	61.67	20230103	31850	-50.86	20230424	9680	61.67	20230103	5.41	N	011500	500	78 억		387339	N	N	1	N	00	N
11	20230830	150329	57	100.00	KOSPI		화학	N	N	N	N		N	15450	360	2	2.39	2605270250	168618	136.06	15120	15770	15100	19610	10570	15090	15450.94	2.48	0	-5498	15723	15406	15053	14736	14383	15565	14895	78	4520	500	9350	10	1	15637042	2416	28.19	1.58	12	1.08	548.00	9801.00	31850	20230424	-51.49	9680	20230103	59.61	31850	-51.49	20230424	9680	59.61	20230103	31850	-51.49	20230424	9680	59.61	20230103	5.41	N	011500	500	78 억		387339	N	N	1	N	00	N
12	20230830	140350	57	100.00	KOSPI		화학	N	N	N	N		N	15420	330	2	2.19	2290699690	148266	119.64	15120	15770	15100	19610	10570	15090	15450.18	2.48	0	-635	15723	15406	15053	14736	14383	15565	14895	78	4520	500	9350	10	1	15637042	2411	28.14	1.57	12	0.95	548.00	9801.00	31850	20230424	-51.59	9680	20230103	59.30	31850	-51.59	20230424	9680	59.30	20230103	31850	-51.59	20230424	9680	59.30	20230103	5.41	N	011500	500	78 억		387339	N	N	1	N	00	N
13	20230830	130336	57	100.00	KOSPI		화학	N	N	N	N		N	15390	300	2	1.99	2118481900	137094	110.62	15120	15770	15100	19610	10570	15090	15453.03	2.48	0	-1530	15723	15406	15053	14736	14383	15565	14895	78	4520	500	9350	10	1	15637042	2407	28.08	1.57	12	0.88	548.00	9801.00	31850	20230424	-51.68	9680	20230103	58.99	31850	-51.68	20230424	9680	58.99	20230103	31850	-51.68	20230424	9680	58.99	20230103	5.41	N	011500	500	78 억		387339	N	N	1	N	00	N
14	20230830	120342	57	100.00	KOSPI		화학	N	N	N	N		N	15390	300	2	1.99	1948166630	126022	101.69	15120	15770	15100	19610	10570	15090	15459.23	2.48	0	-765	15723	15406	15053	14736	14383	15565	14895	78	4520	500	9350	10	1	15637042	2407	28.08	1.57	12	0.81	548.00	9801.00	31850	20230424	-51.68	9680	20230103	58.99	31850	-51.68	20230424	9680	58.99	20230103	31850	-51.68	20230424	9680	58.99	20230103	5.41	N	011500	500	78 억		387339	N	N	1	N	00	N
15	20230830	110453	57	100.00	KOSPI		화학	N	N	N	N		N	15400	310	2	2.05	1732782660	112049	90.41	15120	15770	15100	19610	10570	15090	15464.84	2.48	0	-497	15723	15406	15053	14736	14383	15565	14895	78	4520	500	9350	10	1	15637042	2408	28.10	1.57	12	0.72	548.00	9801.00	31850	20230424	-51.65	9680	20230103	59.09	31850	-51.65	20230424	9680	59.09	20230103	31850	-51.65	20230424	9680	59.09	20230103	5.41	N	011500	500	78 억		387339	N	N	1	N	00	N
16	20230830	100401	57	100.00	KOSPI		화학	N	N	N	N		N	15410	320	2	2.12	1409363990	91044	73.46	15120	15770	15100	19610	10570	15090	15480.46	2.48	0	4001	15723	15406	15053	14736	14383	15565	14895	78	4520	500	9350	10	1	15637042	2410	28.12	1.57	12	0.58	548.00	9801.00	31850	20230424	-51.62	9680	20230103	59.19	31850	-51.62	20230424	9680	59.19	20230103	31850	-51.62	20230424	9680	59.19	20230103	5.41	N	011500	500	78 억		387339	N	N	1	N	00	N
17	20230830	090316	57	100.00	KOSPI		화학	N	N	N	N		N	15120	30	2	0.20	87834400	5809	4.69	15120	15160	15100	19610	10570	15090	15120.93	2.48	0	2943	15723	15406	15053	14736	14383	15565	14895	78	4520	500	9350	10	1	15637042	2364	27.59	1.54	12	0.04	548.00	9801.00	31850	20230424	-52.53	9680	20230103	56.20	31850	-52.53	20230424	9680	56.20	20230103	31850	-52.53	20230424	9680	56.20	20230103	5.41	N	011500	500	78 억		387339	N	N	1	N	00	N
18	20230829	160257	57	100.00	KOSPI		화학	N	N	N	N		N	15090	380	2	2.58	1866335320	123459	125.74	14730	15370	14700	19120	10300	14710	15117.08	2.54	0	-9211	15296	15002	14666	14372	14036	15150	14520	78	4410	500	9120	10	1	15637042	2360	27.54	1.54	12	0.79	548.00	9801.00	31850	20230424	-52.62	9680	20230103	55.89	31850	-52.62	20230424	9680	55.89	20230103	31850	-52.62	20230424	9680	55.89	20230103	5.41	N	011500	500	78 억		397070	N	N	1	N	00	N
19	20230829	150332	57	100.00	KOSPI		화학	N	N	N	N		N	15110	400	2	2.72	1801283720	119150	121.35	14730	15370	14700	19120	10300	14710	15117.78	2.54	0	-9074	15296	15002	14666	14372	14036	15150	14520	78	4410	500	9120	10	1	15637042	2363	27.57	1.54	12	0.76	548.00	9801.00	31850	20230424	-52.56	9680	20230103	56.10	31850	-52.56	20230424	9680	56.10	20230103	31850	-52.56	20230424	9680	56.10	20230103	5.41	N	011500	500	78 억		397070	N	N	1	N	00	N
20	20230829	140353	57	100.00	KOSPI		화학	N	N	N	N		N	15070	360	2	2.45	1684940410	111442	113.50	14730	15370	14700	19120	10300	14710	15119.44	2.54	0	-9808	15296	15002	14666	14372	14036	15150	14520	78	4410	500	9120	10	1	15637042	2357	27.50	1.54	12	0.71	548.00	9801.00	31850	20230424	-52.68	9680	20230103	55.68	31850	-52.68	20230424	9680	55.68	20230103	31850	-52.68	20230424	9680	55.68	20230103	5.41	N	011500	500	78 억		397070	N	N	1	N	00	N
21	20230829	130340	57	100.00	KOSPI		화학	N	N	N	N		N	15160	450	2	3.06	1581563680	104602	106.53	14730	15370	14700	19120	10300	14710	15119.82	2.54	0	-7922	15296	15002	14666	14372	14036	15150	14520	78	4410	500	9120	10	1	15637042	2371	27.66	1.55	12	0.67	548.00	9801.00	31850	20230424	-52.40	9680	20230103	56.61	31850	-52.40	20230424	9680	56.61	20230103	31850	-52.40	20230424	9680	56.61	20230103	5.41	N	011500	500	78 억		397070	N	N	1	N	00	N
22	20230829	120348	57	100.00	KOSPI		화학	N	N	N	N		N	15080	370	2	2.52	1466729870	97010	98.80	14730	15370	14700	19120	10300	14710	15119.37	2.54	0	-7329	15296	15002	14666	14372	14036	15150	14520	78	4410	500	9120	10	1	15637042	2358	27.52	1.54	12	0.62	548.00	9801.00	31850	20230424	-52.65	9680	20230103	55.79	31850	-52.65	20230424	9680	55.79	20230103	31850	-52.65	20230424	9680	55.79	20230103	5.41	N	011500	500	78 억		397070	N	N	1	N	00	N
23	20230829	110542	57	100.00	KOSPI		화학	N	N	N	N		N	15170	460	2	3.13	1335715610	88330	89.96	14730	15370	14700	19120	10300	14710	15121.88	2.54	0	-6804	15296	15002	14666	14372	14036	15150	14520	78	4410	500	9120	10	1	15637042	2372	27.68	1.55	12	0.56	548.00	9801.00	31850	20230424	-52.37	9680	20230103	56.71	31850	-52.37	20230424	9680	56.71	20230103	31850	-52.37	20230424	9680	56.71	20230103	5.41	N	011500	500	78 억		397070	N	N	1	N	00	N
24	20230829	100411	57	100.00	KOSPI		화학	N	N	N	N		N	15160	450	2	3.06	1174939980	77723	79.16	14730	15370	14700	19120	10300	14710	15117.02	2.54	0	-6479	15296	15002	14666	14372	14036	15150	14520	78	4410	500	9120	10	1	15637042	2371	27.66	1.55	12	0.50	548.00	9801.00	31850	20230424	-52.40	9680	20230103	56.61	31850	-52.40	20230424	9680	56.61	20230103	31850	-52.40	20230424	9680	56.61	20230103	5.41	N	011500	500	78 억		397070	N	N	1	N	00	N
25	20230829	090251	57	100.00	KOSPI		화학	N	N	N	N		N	14790	80	2	0.54	45091910	3051	3.11	14730	14950	14730	19120	10300	14710	14779.39	2.54	0	-490	15296	15002	14666	14372	14036	15150	14520	78	4410	500	9120	10	1	15637042	2313	26.99	1.51	12	0.02	548.00	9801.00	31850	20230424	-53.56	9680	20230103	52.79	31850	-53.56	20230424	9680	52.79	20230103	31850	-53.56	20230424	9680	52.79	20230103	5.41	N	011500	500	78 억		397070	N	N	1	N	00	N
26	20230828	160251	57	100.00	KOSPI		화학	N	N	N	N		N	14710	350	2	2.44	1432433960	97476	198.96	14370	14960	14330	18660	10060	14360	14695.17	2.31	0	30682	14733	14546	14403	14216	14073	14475	14145	78	4300	500	8900	10	1	15637042	2300	26.84	1.50	12	0.62	548.00	9801.00	31850	20230424	-53.81	9680	20230103	51.96	31850	-53.81	20230424	9680	51.96	20230103	31850	-53.81	20230424	9680	51.96	20230103	5.43	N	011500	500	78 억		361790	N	N	1	N	00	N
27	20230828	150253	57	100.00	KOSPI		화학	N	N	N	N		N	14780	420	2	2.92	1328161820	90408	184.54	14370	14960	14330	18660	10060	14360	14690.76	2.31	0	31004	14733	14546	14403	14216	14073	14475	14145	78	4300	500	8900	10	1	15637042	2311	26.97	1.51	12	0.58	548.00	9801.00	31850	20230424	-53.59	9680	20230103	52.69	31850	-53.59	20230424	9680	52.69	20230103	31850	-53.59	20230424	9680	52.69	20230103	5.43	N	011500	500	78 억		361790	N	N	1	N	00	N
28	20230828	140254	57	100.00	KOSPI		화학	N	N	N	N		N	14780	420	2	2.92	1269401790	86432	176.42	14370	14960	14330	18660	10060	14360	14686.71	2.31	0	30916	14733	14546	14403	14216	14073	14475	14145	78	4300	500	8900	10	1	15637042	2311	26.97	1.51	12	0.55	548.00	9801.00	31850	20230424	-53.59	9680	20230103	52.69	31850	-53.59	20230424	9680	52.69	20230103	31850	-53.59	20230424	9680	52.69	20230103	5.43	N	011500	500	78 억		361790	N	N	1	N	00	N
29	20230828	130257	57	100.00	KOSPI		화학	N	N	N	N		N	14840	480	2	3.34	1180536460	80428	164.17	14370	14960	14330	18660	10060	14360	14678.18	2.31	0	29949	14733	14546	14403	14216	14073	14475	14145	78	4300	500	8900	10	1	15637042	2321	27.08	1.51	12	0.51	548.00	9801.00	31850	20230424	-53.41	9680	20230103	53.31	31850	-53.41	20230424	9680	53.31	20230103	31850	-53.41	20230424	9680	53.31	20230103	5.43	N	011500	500	78 억		361790	N	N	1	N	00	N
30	20230828	120255	57	100.00	KOSPI		화학	N	N	N	N		N	14770	410	2	2.86	1031243740	70330	143.55	14370	14960	14330	18660	10060	14360	14662.93	2.31	0	24828	14733	14546	14403	14216	14073	14475	14145	78	4300	500	8900	10	1	15637042	2310	26.95	1.51	12	0.45	548.00	9801.00	31850	20230424	-53.63	9680	20230103	52.58	31850	-53.63	20230424	9680	52.58	20230103	31850	-53.63	20230424	9680	52.58	20230103	5.43	N	011500	500	78 억		361790	N	N	1	N	00	N
31	20230828	110252	57	100.00	KOSPI		화학	N	N	N	N		N	14800	440	2	3.06	939591810	64137	130.91	14370	14960	14330	18660	10060	14360	14649.76	2.31	0	24924	14733	14546	14403	14216	14073	14475	14145	78	4300	500	8900	10	1	15637042	2314	27.01	1.51	12	0.41	548.00	9801.00	31850	20230424	-53.53	9680	20230103	52.89	31850	-53.53	20230424	9680	52.89	20230103	31850	-53.53	20230424	9680	52.89	20230103	5.43	N	011500	500	78 억		361790	N	N	1	N	00	N
32	20230828	100249	57	100.00	KOSPI		화학	N	N	N	N		N	14740	380	2	2.65	538806080	37074	75.67	14370	14820	14330	18660	10060	14360	14533.26	2.31	0	11758	14733	14546	14403	14216	14073	14475	14145	78	4300	500	8900	10	1	15637042	2305	26.90	1.50	12	0.24	548.00	9801.00	31850	20230424	-53.72	9680	20230103	52.27	31850	-53.72	20230424	9680	52.27	20230103	31850	-53.72	20230424	9680	52.27	20230103	5.43	N	011500	500	78 억		361790	N	N	1	N	00	N
33	20230828	090254	57	100.00	KOSPI		화학	N	N	N	N		N	14510	150	2	1.04	76056160	5280	10.78	14370	14530	14370	18660	10060	14360	14404.58	2.31	0	712	14733	14546	14403	14216	14073	14475	14145	78	4300	500	8900	10	1	15637042	2269	26.48	1.48	12	0.03	548.00	9801.00	31850	20230424	-54.44	9680	20230103	49.90	31850	-54.44	20230424	9680	49.90	20230103	31850	-54.44	20230424	9680	49.90	20230103	5.43	N	011500	500	78 억		361790	N	N	1	N	00	N
34	20230825	160252	57	100.00	KOSPI		화학	N	N	N	N		N	14360	-300	5	-2.05	702608440	48837	75.10	14560	14590	14260	19050	10270	14660	14386.81	2.36	0	-7297	14920	14790	14560	14430	14200	14855	14495	78	4390	500	9080	10	1	15637042	2245	26.20	1.47	12	0.31	548.00	9801.00	31850	20230424	-54.91	9680	20230103	48.35	31850	-54.91	20230424	9680	48.35	20230103	31850	-54.91	20230424	9680	48.35	20230103	5.40	N	011500	500	78 억		369054	N	N	1	N	00	N
35	20230825	150253	57	100.00	KOSPI		화학	N	N	N	N		N	14330	-330	5	-2.25	633089230	43987	67.64	14560	14590	14260	19050	10270	14660	14392.64	2.36	0	-4915	14920	14790	14560	14430	14200	14855	14495	78	4390	500	9080	10	1	15637042	2241	26.15	1.46	12	0.28	548.00	9801.00	31850	20230424	-55.01	9680	20230103	48.04	31850	-55.01	20230424	9680	48.04	20230103	31850	-55.01	20230424	9680	48.04	20230103	5.40	N	011500	500	78 억		369054	N	N	3	N	00	N
36	20230825	140253	57	100.00	KOSPI		화학	N	N	N	N		N	14320	-340	5	-2.32	503598870	34952	53.75	14560	14590	14260	19050	10270	14660	14408.29	2.36	0	-3852	14920	14790	14560	14430	14200	14855	14495	78	4390	500	9080	10	1	15637042	2239	26.13	1.46	12	0.22	548.00	9801.00	31850	20230424	-55.04	9680	20230103	47.93	31850	-55.04	20230424	9680	47.93	20230103	31850	-55.04	20230424	9680	47.93	20230103	5.40	N	011500	500	78 억		369054	N	N	3	N	00	N
37	20230825	130252	57	100.00	KOSPI		화학	N	N	N	N		N	14370	-290	5	-1.98	423711910	29390	45.20	14560	14590	14260	19050	10270	14660	14416.87	2.36	0	-3095	14920	14790	14560	14430	14200	14855	14495	78	4390	500	9080	10	1	15637042	2247	26.22	1.47	12	0.19	548.00	9801.00	31850	20230424	-54.88	9680	20230103	48.45	31850	-54.88	20230424	9680	48.45	20230103	31850	-54.88	20230424	9680	48.45	20230103	5.40	N	011500	500	78 억		369054	N	N	3	N	00	N
38	20230825	120253	57	100.00	KOSPI		화학	N	N	N	N		N	14400	-260	5	-1.77	341380890	23662	36.39	14560	14590	14260	19050	10270	14660	14427.38	2.36	0	-273	14920	14790	14560	14430	14200	14855	14495	78	4390	500	9080	10	1	15637042	2252	26.28	1.47	12	0.15	548.00	9801.00	31850	20230424	-54.79	9680	20230103	48.76	31850	-54.79	20230424	9680	48.76	20230103	31850	-54.79	20230424	9680	48.76	20230103	5.40	N	011500	500	78 억		369054	N	N	3	N	00	N
39	20230825	110253	57	100.00	KOSPI		화학	N	N	N	N		N	14460	-200	5	-1.36	282169410	19551	30.07	14560	14590	14260	19050	10270	14660	14432.47	2.36	0	1007	14920	14790	14560	14430	14200	14855	14495	78	4390	500	9080	10	1	15637042	2261	26.39	1.48	12	0.13	548.00	9801.00	31850	20230424	-54.60	9680	20230103	49.38	31850	-54.60	20230424	9680	49.38	20230103	31850	-54.60	20230424	9680	49.38	20230103	5.40	N	011500	500	78 억		369054	N	N	3	N	00	N
40	20230825	100253	57	100.00	KOSPI		화학	N	N	N	N		N	14450	-210	5	-1.43	208125180	14412	22.16	14560	14590	14260	19050	10270	14660	14441.09	2.36	0	2776	14920	14790	14560	14430	14200	14855	14495	78	4390	500	9080	10	1	15637042	2260	26.37	1.47	12	0.09	548.00	9801.00	31850	20230424	-54.63	9680	20230103	49.28	31850	-54.63	20230424	9680	49.28	20230103	31850	-54.63	20230424	9680	49.28	20230103	5.40	N	011500	500	78 억		369054	N	N	3	N	00	N
41	20230825	090253	57	100.00	KOSPI		화학	N	N	N	N		N	14360	-300	5	-2.05	24263520	1676	2.58	14560	14560	14260	19050	10270	14660	14476.93	2.36	0	-530	14920	14790	14560	14430	14200	14855	14495	78	4390	500	9080	10	1	15637042	2245	26.20	1.47	12	0.01	548.00	9801.00	31850	20230424	-54.91	9680	20230103	48.35	31850	-54.91	20230424	9680	48.35	20230103	31850	-54.91	20230424	9680	48.35	20230103	5.40	N	011500	500	78 억		369054	N	N	3	N	00	N
42	20230824	160250	57	100.00	KOSPI		화학	N	N	N	N		N	14660	390	2	2.73	931737610	64150	83.87	14350	14690	14330	18550	9990	14270	14523.73	2.24	0	19110	14816	14542	14386	14112	13956	14465	14035	78	4280	500	8840	10	1	15637042	2292	26.75	1.50	12	0.41	548.00	9801.00	31850	20230424	-53.97	9680	20230103	51.45	31850	-53.97	20230424	9680	51.45	20230103	31850	-53.97	20230424	9680	51.45	20230103	5.55	N	011500	500	78 억		349652	N	N	3	N	00	N
43	20230824	150249	57	100.00	KOSPI		화학	N	N	N	N		N	14560	290	2	2.03	830381310	57212	74.80	14350	14690	14330	18550	9990	14270	14514.11	2.24	0	18287	14816	14542	14386	14112	13956	14465	14035	78	4280	500	8840	10	1	15637042	2277	26.57	1.49	12	0.37	548.00	9801.00	31850	20230424	-54.29	9680	20230103	50.41	31850	-54.29	20230424	9680	50.41	20230103	31850	-54.29	20230424	9680	50.41	20230103	5.55	N	011500	500	78 억		349652	N	N	3	N	00	N
44	20230824	140250	57	100.00	KOSPI		화학	N	N	N	N		N	14540	270	2	1.89	695649710	47937	62.67	14350	14690	14330	18550	9990	14270	14511.75	2.24	0	14383	14816	14542	14386	14112	13956	14465	14035	78	4280	500	8840	10	1	15637042	2274	26.53	1.48	12	0.31	548.00	9801.00	31850	20230424	-54.35	9680	20230103	50.21	31850	-54.35	20230424	9680	50.21	20230103	31850	-54.35	20230424	9680	50.21	20230103	5.55	N	011500	500	78 억		349652	N	N	3	N	00	N
45	20230824	130251	57	100.00	KOSPI		화학	N	N	N	N		N	14490	220	2	1.54	608683700	41951	54.85	14350	14690	14330	18550	9990	14270	14509.40	2.24	0	10278	14816	14542	14386	14112	13956	14465	14035	78	4280	500	8840	10	1	15637042	2266	26.44	1.48	12	0.27	548.00	9801.00	31850	20230424	-54.51	9680	20230103	49.69	31850	-54.51	20230424	9680	49.69	20230103	31850	-54.51	20230424	9680	49.69	20230103	5.55	N	011500	500	78 억		349652	N	N	3	N	00	N
46	20230824	120252	57	100.00	KOSPI		화학	N	N	N	N		N	14470	200	2	1.40	556301560	38333	50.12	14350	14690	14330	18550	9990	14270	14512.34	2.24	0	8497	14816	14542	14386	14112	13956	14465	14035	78	4280	500	8840	10	1	15637042	2263	26.41	1.48	12	0.25	548.00	9801.00	31850	20230424	-54.57	9680	20230103	49.48	31850	-54.57	20230424	9680	49.48	20230103	31850	-54.57	20230424	9680	49.48	20230103	5.55	N	011500	500	78 억		349652	N	N	3	N	00	N
47	20230824	110251	57	100.00	KOSPI		화학	N	N	N	N		N	14390	120	2	0.84	477810040	32911	43.03	14350	14690	14330	18550	9990	14270	14518.25	2.24	0	5798	14816	14542	14386	14112	13956	14465	14035	78	4280	500	8840	10	1	15637042	2250	26.26	1.47	12	0.21	548.00	9801.00	31850	20230424	-54.82	9680	20230103	48.66	31850	-54.82	20230424	9680	48.66	20230103	31850	-54.82	20230424	9680	48.66	20230103	5.55	N	011500	500	78 억		349652	N	N	3	N	00	N
48	20230824	100251	57	100.00	KOSPI		화학	N	N	N	N		N	14500	230	2	1.61	302590690	20780	27.17	14350	14690	14330	18550	9990	14270	14561.63	2.24	0	1334	14816	14542	14386	14112	13956	14465	14035	78	4280	500	8840	10	1	15637042	2267	26.46	1.48	12	0.13	548.00	9801.00	31850	20230424	-54.47	9680	20230103	49.79	31850	-54.47	20230424	9680	49.79	20230103	31850	-54.47	20230424	9680	49.79	20230103	5.55	N	011500	500	78 억		349652	N	N	3	N	00	N
49	20230824	090252	57	100.00	KOSPI		화학	N	N	N	N		N	14570	300	2	2.10	30557180	2120	2.77	14350	14580	14350	18550	9990	14270	14413.76	2.24	0	567	14816	14542	14386	14112	13956	14465	14035	78	4280	500	8840	10	1	15637042	2278	26.59	1.49	12	0.01	548.00	9801.00	31850	20230424	-54.25	9680	20230103	50.52	31850	-54.25	20230424	9680	50.52	20230103	31850	-54.25	20230424	9680	50.52	20230103	5.55	N	011500	500	78 억		349652	N	N	3	N	00	N
50	20230823	160249	57	100.00	KOSPI		화학	N	N	N	N		N	14270	-330	5	-2.26	1061886450	74031	99.09	14650	14660	14230	18980	10220	14600	14344.52	2.21	0	4337	14993	14796	14683	14486	14373	14740	14430	78	4380	500	9050	10	1	15637042	2231	26.04	1.46	12	0.47	548.00	9801.00	31850	20230424	-55.20	9680	20230103	47.42	31850	-55.20	20230424	9680	47.42	20230103	31850	-55.20	20230424	9680	47.42	20230103	5.58	N	011500	500	78 억		346028	N	N	3	N	00	N
51	20230823	150250	57	100.00	KOSPI		화학	N	N	N	N		N	14290	-310	5	-2.12	1005020250	70047	93.75	14650	14660	14230	18980	10220	14600	14347.80	2.21	0	3847	14993	14796	14683	14486	14373	14740	14430	78	4380	500	9050	10	1	15637042	2235	26.08	1.46	12	0.45	548.00	9801.00	31850	20230424	-55.13	9680	20230103	47.62	31850	-55.13	20230424	9680	47.62	20230103	31850	-55.13	20230424	9680	47.62	20230103	5.58	N	011500	500	78 억		346028	N	N	4	N	00	N
52	20230823	140252	57	100.00	KOSPI		화학	N	N	N	N		N	14310	-290	5	-1.99	850902710	59282	79.35	14650	14660	14230	18980	10220	14600	14353.47	2.21	0	-1383	14993	14796	14683	14486	14373	14740	14430	78	4380	500	9050	10	1	15637042	2238	26.11	1.46	12	0.38	548.00	9801.00	31850	20230424	-55.07	9680	20230103	47.83	31850	-55.07	20230424	9680	47.83	20230103	31850	-55.07	20230424	9680	47.83	20230103	5.58	N	011500	500	78 억		346028	N	N	4	N	00	N
53	20230823	130250	57	100.00	KOSPI		화학	N	N	N	N		N	14310	-290	5	-1.99	726769480	50586	67.71	14650	14660	14230	18980	10220	14600	14367.00	2.21	0	-3231	14993	14796	14683	14486	14373	14740	14430	78	4380	500	9050	10	1	15637042	2238	26.11	1.46	12	0.32	548.00	9801.00	31850	20230424	-55.07	9680	20230103	47.83	31850	-55.07	20230424	9680	47.83	20230103	31850	-55.07	20230424	9680	47.83	20230103	5.58	N	011500	500	78 억		346028	N	N	4	N	00	N
54	20230823	120252	57	100.00	KOSPI		화학	N	N	N	N		N	14300	-300	5	-2.05	656851290	45700	61.17	14650	14660	14230	18980	10220	14600	14373.11	2.21	0	-4165	14993	14796	14683	14486	14373	14740	14430	78	4380	500	9050	10	1	15637042	2236	26.09	1.46	12	0.29	548.00	9801.00	31850	20230424	-55.10	9680	20230103	47.73	31850	-55.10	20230424	9680	47.73	20230103	31850	-55.10	20230424	9680	47.73	20230103	5.58	N	011500	500	78 억		346028	N	N	4	N	00	N
55	20230823	110250	57	100.00	KOSPI		화학	N	N	N	N		N	14300	-300	5	-2.05	496916510	34511	46.19	14650	14660	14230	18980	10220	14600	14398.78	2.21	0	-5169	14993	14796	14683	14486	14373	14740	14430	78	4380	500	9050	10	1	15637042	2236	26.09	1.46	12	0.22	548.00	9801.00	31850	20230424	-55.10	9680	20230103	47.73	31850	-55.10	20230424	9680	47.73	20230103	31850	-55.10	20230424	9680	47.73	20230103	5.58	N	011500	500	78 억		346028	N	N	4	N	00	N
56	20230823	100250	57	100.00	KOSPI		화학	N	N	N	N		N	14380	-220	5	-1.51	262204340	18183	24.34	14650	14660	14230	18980	10220	14600	14420.29	2.21	0	-4819	14993	14796	14683	14486	14373	14740	14430	78	4380	500	9050	10	1	15637042	2249	26.24	1.47	12	0.12	548.00	9801.00	31850	20230424	-54.85	9680	20230103	48.55	31850	-54.85	20230424	9680	48.55	20230103	31850	-54.85	20230424	9680	48.55	20230103	5.58	N	011500	500	78 억		346028	N	N	4	N	00	N
57	20230823	090253	57	100.00	KOSPI		화학	N	N	N	N		N	14470	-130	5	-0.89	68463640	4682	6.27	14650	14660	14470	18980	10220	14600	14622.74	2.21	0	-4483	14993	14796	14683	14486	14373	14740	14430	78	4380	500	9050	10	1	15637042	2263	26.41	1.48	12	0.03	548.00	9801.00	31850	20230424	-54.57	9680	20230103	49.48	31850	-54.57	20230424	9680	49.48	20230103	31850	-54.57	20230424	9680	49.48	20230103	5.58	N	011500	500	78 억		346028	N	N	4	N	00	N
58	20230822	160249	57	100.00	KOSPI		화학	N	N	N	N		N	14600	-70	5	-0.48	1077903990	73322	104.17	14670	14880	14570	19070	10270	14670	14700.96	2.14	0	11451	15310	14990	14700	14380	14090	15150	14540	78	4400	500	9090	10	1	15637042	2283	26.64	1.49	12	0.47	548.00	9801.00	31850	20230424	-54.16	9680	20230103	50.83	31850	-54.16	20230424	9680	50.83	20230103	31850	-54.16	20230424	9680	50.83	20230103	5.59	N	011500	500	78 억		335260	N	N	4	N	00	N
59	20230822	150250	57	100.00	KOSPI		화학	N	N	N	N		N	14630	-40	5	-0.27	1004242690	68279	97.01	14670	14880	14570	19070	10270	14670	14707.93	2.14	0	13052	15310	14990	14700	14380	14090	15150	14540	78	4400	500	9090	10	1	15637042	2288	26.70	1.49	12	0.44	548.00	9801.00	31850	20230424	-54.07	9680	20230103	51.14	31850	-54.07	20230424	9680	51.14	20230103	31850	-54.07	20230424	9680	51.14	20230103	5.59	N	011500	500	78 억		335260	N	N	7	N	00	N
60	20230822	140251	57	100.00	KOSPI		화학	N	N	N	N		N	14710	40	2	0.27	870170130	59136	84.02	14670	14880	14570	19070	10270	14670	14714.73	2.14	0	15273	15310	14990	14700	14380	14090	15150	14540	78	4400	500	9090	10	1	15637042	2300	26.84	1.50	12	0.38	548.00	9801.00	31850	20230424	-53.81	9680	20230103	51.96	31850	-53.81	20230424	9680	51.96	20230103	31850	-53.81	20230424	9680	51.96	20230103	5.59	N	011500	500	78 억		335260	N	N	7	N	00	N
61	20230822	130249	57	100.00	KOSPI		화학	N	N	N	N		N	14780	110	2	0.75	734232530	49903	70.90	14670	14880	14570	19070	10270	14670	14713.19	2.14	0	16154	15310	14990	14700	14380	14090	15150	14540	78	4400	500	9090	10	1	15637042	2311	26.97	1.51	12	0.32	548.00	9801.00	31850	20230424	-53.59	9680	20230103	52.69	31850	-53.59	20230424	9680	52.69	20230103	31850	-53.59	20230424	9680	52.69	20230103	5.59	N	011500	500	78 억		335260	N	N	7	N	00	N
62	20230822	120246	57	100.00	KOSPI		화학	N	N	N	N		N	14810	140	2	0.95	619929250	42179	59.93	14670	14870	14570	19070	10270	14670	14697.58	2.14	0	11600	15310	14990	14700	14380	14090	15150	14540	78	4400	500	9090	10	1	15637042	2316	27.03	1.51	12	0.27	548.00	9801.00	31850	20230424	-53.50	9680	20230103	53.00	31850	-53.50	20230424	9680	53.00	20230103	31850	-53.50	20230424	9680	53.00	20230103	5.59	N	011500	500	78 억		335260	N	N	7	N	00	N
63	20230822	110248	57	100.00	KOSPI		화학	N	N	N	N		N	14770	100	2	0.68	561253190	38218	54.30	14670	14870	14570	19070	10270	14670	14685.57	2.14	0	9799	15310	14990	14700	14380	14090	15150	14540	78	4400	500	9090	10	1	15637042	2310	26.95	1.51	12	0.24	548.00	9801.00	31850	20230424	-53.63	9680	20230103	52.58	31850	-53.63	20230424	9680	52.58	20230103	31850	-53.63	20230424	9680	52.58	20230103	5.59	N	011500	500	78 억		335260	N	N	7	N	00	N
64	20230822	100247	57	100.00	KOSPI		화학	N	N	N	N		N	14710	40	2	0.27	455314590	31054	44.12	14670	14870	14570	19070	10270	14670	14662.03	2.14	0	7090	15310	14990	14700	14380	14090	15150	14540	78	4400	500	9090	10	1	15637042	2300	26.84	1.50	12	0.20	548.00	9801.00	31850	20230424	-53.81	9680	20230103	51.96	31850	-53.81	20230424	9680	51.96	20230103	31850	-53.81	20230424	9680	51.96	20230103	5.59	N	011500	500	78 억		335260	N	N	7	N	00	N
65	20230822	090247	57	100.00	KOSPI		화학	N	N	N	N		N	14870	200	2	1.36	88634050	6025	8.56	14670	14870	14670	19070	10270	14670	14711.05	2.14	0	388	15310	14990	14700	14380	14090	15150	14540	78	4400	500	9090	10	1	15637042	2325	27.14	1.52	12	0.04	548.00	9801.00	31850	20230424	-53.31	9680	20230103	53.62	31850	-53.31	20230424	9680	53.62	20230103	31850	-53.31	20230424	9680	53.62	20230103	5.59	N	011500	500	78 억		335260	N	N	7	N	00	N
66	20230821	160248	57	100.00	KOSPI		화학	N	N	N	N		N	14670	110	2	0.76	1024235260	69371	84.58	14420	15020	14410	18920	10200	14560	14764.63	2.05	0	12632	14980	14770	14530	14320	14080	14875	14425	78	4360	500	9020	10	1	15637042	2294	26.77	1.50	12	0.44	548.00	9801.00	31850	20230424	-53.94	9680	20230103	51.55	31850	-53.94	20230424	9680	51.55	20230103	31850	-53.94	20230424	9680	51.55	20230103	5.66	N	011500	500	78 억		321176	N	N	7	N	00	N
67	20230821	150249	57	100.00	KOSPI		화학	N	N	N	N		N	14610	50	2	0.34	924884340	62573	76.29	14420	15020	14410	18920	10200	14560	14780.90	2.05	0	9981	14980	14770	14530	14320	14080	14875	14425	78	4360	500	9020	10	1	15637042	2285	26.66	1.49	12	0.40	548.00	9801.00	31850	20230424	-54.13	9680	20230103	50.93	31850	-54.13	20230424	9680	50.93	20230103	31850	-54.13	20230424	9680	50.93	20230103	5.66	N	011500	500	78 억		321176	N	N	8	N	00	N
68	20230821	140250	57	100.00	KOSPI		화학	N	N	N	N		N	14800	240	2	1.65	836871520	56578	68.98	14420	15020	14410	18920	10200	14560	14791.48	2.05	0	9304	14980	14770	14530	14320	14080	14875	14425	78	4360	500	9020	10	1	15637042	2314	27.01	1.51	12	0.36	548.00	9801.00	31850	20230424	-53.53	9680	20230103	52.89	31850	-53.53	20230424	9680	52.89	20230103	31850	-53.53	20230424	9680	52.89	20230103	5.66	N	011500	500	78 억		321176	N	N	8	N	00	N
69	20230821	130251	57	100.00	KOSPI		화학	N	N	N	N		N	14770	210	2	1.44	780086470	52731	64.29	14420	15020	14410	18920	10200	14560	14793.71	2.05	0	9591	14980	14770	14530	14320	14080	14875	14425	78	4360	500	9020	10	1	15637042	2310	26.95	1.51	12	0.34	548.00	9801.00	31850	20230424	-53.63	9680	20230103	52.58	31850	-53.63	20230424	9680	52.58	20230103	31850	-53.63	20230424	9680	52.58	20230103	5.66	N	011500	500	78 억		321176	N	N	8	N	00	N
70	20230821	120250	57	100.00	KOSPI		화학	N	N	N	N		N	14780	220	2	1.51	710226400	48004	58.53	14420	15020	14410	18920	10200	14560	14795.17	2.05	0	10362	14980	14770	14530	14320	14080	14875	14425	78	4360	500	9020	10	1	15637042	2311	26.97	1.51	12	0.31	548.00	9801.00	31850	20230424	-53.59	9680	20230103	52.69	31850	-53.59	20230424	9680	52.69	20230103	31850	-53.59	20230424	9680	52.69	20230103	5.66	N	011500	500	78 억		321176	N	N	8	N	00	N
71	20230821	110250	57	100.00	KOSPI		화학	N	N	N	N		N	14840	280	2	1.92	613128630	41446	50.53	14420	15020	14410	18920	10200	14560	14793.45	2.05	0	9491	14980	14770	14530	14320	14080	14875	14425	78	4360	500	9020	10	1	15637042	2321	27.08	1.51	12	0.27	548.00	9801.00	31850	20230424	-53.41	9680	20230103	53.31	31850	-53.41	20230424	9680	53.31	20230103	31850	-53.41	20230424	9680	53.31	20230103	5.66	N	011500	500	78 억		321176	N	N	8	N	00	N
72	20230821	100249	57	100.00	KOSPI		화학	N	N	N	N		N	14860	300	2	2.06	466448970	31627	38.56	14420	14990	14410	18920	10200	14560	14748.46	2.05	0	6628	14980	14770	14530	14320	14080	14875	14425	78	4360	500	9020	10	1	15637042	2324	27.12	1.52	12	0.20	548.00	9801.00	31850	20230424	-53.34	9680	20230103	53.51	31850	-53.34	20230424	9680	53.51	20230103	31850	-53.34	20230424	9680	53.51	20230103	5.66	N	011500	500	78 억		321176	N	N	8	N	00	N
73	20230821	090251	57	100.00	KOSPI		화학	N	N	N	N		N	14450	-110	5	-0.76	44827780	3108	3.79	14420	14510	14410	18920	10200	14560	14423.22	2.05	0	-47	14980	14770	14530	14320	14080	14875	14425	78	4360	500	9020	10	1	15637042	2260	26.37	1.47	12	0.02	548.00	9801.00	31850	20230424	-54.63	9680	20230103	49.28	31850	-54.63	20230424	9680	49.28	20230103	31850	-54.63	20230424	9680	49.28	20230103	5.66	N	011500	500	78 억		321176	N	N	8	N	00	N
74	20230818	160249	57	100.00	KOSPI		화학	N	N	N	N		N	14560	-290	5	-1.95	1148045290	79249	54.52	14500	14740	14290	19300	10400	14850	14486.52	1.99	0	11444	15436	15142	14556	14262	13676	15290	14410	78	4450	500	9200	10	1	15637042	2277	26.57	1.49	12	0.51	548.00	9801.00	31850	20230424	-54.29	9680	20230103	50.41	31850	-54.29	20230424	9680	50.41	20230103	31850	-54.29	20230424	9680	50.41	20230103	5.81	N	011500	500	78 억		311788	N	N	8	N	00	N
75	20230818	150248	57	100.00	KOSPI		화학	N	N	N	N		N	14580	-270	5	-1.82	1082117360	74723	51.41	14500	14740	14290	19300	10400	14850	14481.71	1.99	0	9678	15436	15142	14556	14262	13676	15290	14410	78	4450	500	9200	10	1	15637042	2280	26.61	1.49	12	0.48	548.00	9801.00	31850	20230424	-54.22	9680	20230103	50.62	31850	-54.22	20230424	9680	50.62	20230103	31850	-54.22	20230424	9680	50.62	20230103	5.81	N	011500	500	78 억		311788	N	N	19	N	00	N
76	20230818	140248	57	100.00	KOSPI		화학	N	N	N	N		N	14500	-350	5	-2.36	936967490	64736	44.54	14500	14740	14290	19300	10400	14850	14473.66	1.99	0	4285	15436	15142	14556	14262	13676	15290	14410	78	4450	500	9200	10	1	15637042	2267	26.46	1.48	12	0.41	548.00	9801.00	31850	20230424	-54.47	9680	20230103	49.79	31850	-54.47	20230424	9680	49.79	20230103	31850	-54.47	20230424	9680	49.79	20230103	5.81	N	011500	500	78 억		311788	N	N	19	N	00	N
77	20230818	130246	57	100.00	KOSPI		화학	N	N	N	N		N	14630	-220	5	-1.48	829765090	57360	39.46	14500	14740	14290	19300	10400	14850	14465.91	1.99	0	2603	15436	15142	14556	14262	13676	15290	14410	78	4450	500	9200	10	1	15637042	2288	26.70	1.49	12	0.37	548.00	9801.00	31850	20230424	-54.07	9680	20230103	51.14	31850	-54.07	20230424	9680	51.14	20230103	31850	-54.07	20230424	9680	51.14	20230103	5.81	N	011500	500	78 억		311788	N	N	19	N	00	N
78	20230818	120255	57	100.00	KOSPI		화학	N	N	N	N		N	14540	-310	5	-2.09	737303710	51019	35.10	14500	14740	14290	19300	10400	14850	14451.54	1.99	0	1455	15436	15142	14556	14262	13676	15290	14410	78	4450	500	9200	10	1	15637042	2274	26.53	1.48	12	0.33	548.00	9801.00	31850	20230424	-54.35	9680	20230103	50.21	31850	-54.35	20230424	9680	50.21	20230103	31850	-54.35	20230424	9680	50.21	20230103	5.81	N	011500	500	78 억		311788	N	N	19	N	00	N
79	20230818	110247	57	100.00	KOSPI		화학	N	N	N	N		N	14510	-340	5	-2.29	618961080	42927	29.53	14500	14620	14290	19300	10400	14850	14418.91	1.99	0	-1521	15436	15142	14556	14262	13676	15290	14410	78	4450	500	9200	10	1	15637042	2269	26.48	1.48	12	0.27	548.00	9801.00	31850	20230424	-54.44	9680	20230103	49.90	31850	-54.44	20230424	9680	49.90	20230103	31850	-54.44	20230424	9680	49.90	20230103	5.81	N	011500	500	78 억		311788	N	N	19	N	00	N
80	20230818	100248	57	100.00	KOSPI		화학	N	N	N	N		N	14350	-500	5	-3.37	382101500	26504	18.23	14500	14590	14350	19300	10400	14850	14416.73	1.99	0	-7745	15436	15142	14556	14262	13676	15290	14410	78	4450	500	9200	10	1	15637042	2244	26.19	1.46	12	0.17	548.00	9801.00	31850	20230424	-54.95	9680	20230103	48.24	31850	-54.95	20230424	9680	48.24	20230103	31850	-54.95	20230424	9680	48.24	20230103	5.81	N	011500	500	78 억		311788	N	N	19	N	00	N
81	20230818	090249	57	100.00	KOSPI		화학	N	N	N	N		N	14360	-490	5	-3.30	136172780	9422	6.48	14500	14540	14350	19300	10400	14850	14452.60	1.99	0	-5367	15436	15142	14556	14262	13676	15290	14410	78	4450	500	9200	10	1	15637042	2245	26.20	1.47	12	0.06	548.00	9801.00	31850	20230424	-54.91	9680	20230103	48.35	31850	-54.91	20230424	9680	48.35	20230103	31850	-54.91	20230424	9680	48.35	20230103	5.81	N	011500	500	78 억		311788	N	N	19	N	00	N
82	20230817	160249	57	100.00	KOSPI		화학	N	N	N	N		N	14850	400	2	2.77	2045627870	141452	100.94	14000	14850	13970	18780	10120	14450	14460.10	1.87	0	15471	15156	14802	14566	14212	13976	14685	14095	78	4330	500	8950	10	1	15637042	2322	27.10	1.52	12	0.90	548.00	9801.00	31850	20230424	-53.38	9680	20230103	53.41	31850	-53.38	20230424	9680	53.41	20230103	31850	-53.38	20230424	9680	53.41	20230103	5.75	N	011500	500	78 억		292561	N	N	19	N	00	N
83	20230817	150251	57	100.00	KOSPI		화학	N	N	N	N		N	14740	290	2	2.01	1918305690	132845	94.80	14000	14840	13970	18780	10120	14450	14440.17	1.87	0	13409	15156	14802	14566	14212	13976	14685	14095	78	4330	500	8950	10	1	15637042	2305	26.90	1.50	12	0.85	548.00	9801.00	31850	20230424	-53.72	9680	20230103	52.27	31850	-53.72	20230424	9680	52.27	20230103	31850	-53.72	20230424	9680	52.27	20230103	5.75	N	011500	500	78 억		292561	N	N	3	N	00	N
84	20230817	140248	57	100.00	KOSPI		화학	N	N	N	N		N	14790	340	2	2.35	1744910440	121095	86.41	14000	14820	13970	18780	10120	14450	14409.39	1.87	0	11001	15156	14802	14566	14212	13976	14685	14095	78	4330	500	8950	10	1	15637042	2313	26.99	1.51	12	0.77	548.00	9801.00	31850	20230424	-53.56	9680	20230103	52.79	31850	-53.56	20230424	9680	52.79	20230103	31850	-53.56	20230424	9680	52.79	20230103	5.75	N	011500	500	78 억		292561	N	N	3	N	00	N
85	20230817	130246	57	100.00	KOSPI		화학	N	N	N	N		N	14660	210	2	1.45	1564703940	108867	77.69	14000	14820	13970	18780	10120	14450	14372.52	1.87	0	10359	15156	14802	14566	14212	13976	14685	14095	78	4330	500	8950	10	1	15637042	2292	26.75	1.50	12	0.70	548.00	9801.00	31850	20230424	-53.97	9680	20230103	51.45	31850	-53.97	20230424	9680	51.45	20230103	31850	-53.97	20230424	9680	51.45	20230103	5.75	N	011500	500	78 억		292561	N	N	3	N	00	N
86	20230817	120248	57	100.00	KOSPI		화학	N	N	N	N		N	14600	150	2	1.04	1153265090	80874	57.71	14000	14600	13970	18780	10120	14450	14259.69	1.87	0	18230	15156	14802	14566	14212	13976	14685	14095	78	4330	500	8950	10	1	15637042	2283	26.64	1.49	12	0.52	548.00	9801.00	31850	20230424	-54.16	9680	20230103	50.83	31850	-54.16	20230424	9680	50.83	20230103	31850	-54.16	20230424	9680	50.83	20230103	5.75	N	011500	500	78 억		292561	N	N	3	N	00	N
87	20230817	110249	57	100.00	KOSPI		화학	N	N	N	N		N	14380	-70	5	-0.48	824354150	58117	41.47	14000	14450	13970	18780	10120	14450	14183.75	1.87	0	21927	15156	14802	14566	14212	13976	14685	14095	78	4330	500	8950	10	1	15637042	2249	26.24	1.47	12	0.37	548.00	9801.00	31850	20230424	-54.85	9680	20230103	48.55	31850	-54.85	20230424	9680	48.55	20230103	31850	-54.85	20230424	9680	48.55	20230103	5.75	N	011500	500	78 억		292561	N	N	3	N	00	N
88	20230817	100247	57	100.00	KOSPI		화학	N	N	N	N		N	14240	-210	5	-1.45	642272280	45385	32.39	14000	14450	13970	18780	10120	14450	14150.72	1.87	0	20416	15156	14802	14566	14212	13976	14685	14095	78	4330	500	8950	10	1	15637042	2227	25.99	1.45	12	0.29	548.00	9801.00	31850	20230424	-55.29	9680	20230103	47.11	31850	-55.29	20230424	9680	47.11	20230103	31850	-55.29	20230424	9680	47.11	20230103	5.75	N	011500	500	78 억		292561	N	N	3	N	00	N
89	20230817	090247	57	100.00	KOSPI		화학	N	N	N	N		N	14190	-260	5	-1.80	170665270	12091	8.63	14000	14310	14000	18780	10120	14450	14111.14	1.87	0	5789	15156	14802	14566	14212	13976	14685	14095	78	4330	500	8950	10	1	15637042	2219	25.89	1.45	12	0.08	548.00	9801.00	31850	20230424	-55.45	9680	20230103	46.59	31850	-55.45	20230424	9680	46.59	20230103	31850	-55.45	20230424	9680	46.59	20230103	5.75	N	011500	500	78 억		292561	N	N	3	N	00	N
90	20230816	160248	57	100.00	KOSPI		화학	N	N	N	N		N	14450	-640	5	-4.24	2025527180	138864	84.75	14900	14920	14330	19610	10570	15090	14587.14	1.63	0	39498	16330	15710	15340	14720	14350	15525	14535	78	4520	500	9350	10	1	15637042	2260	26.37	1.47	12	0.89	548.00	9801.00	31850	20230424	-54.63	9680	20230103	49.28	31850	-54.63	20230424	9680	49.28	20230103	31850	-54.63	20230424	9680	49.28	20230103	5.79	N	011500	500	78 억		254657	N	N	3	N	00	N
91	20230816	150248	57	100.00	KOSPI		화학	N	N	N	N		N	14430	-660	5	-4.37	1743262800	119256	72.78	14900	14920	14350	19610	10570	15090	14617.82	1.63	0	29594	16330	15710	15340	14720	14350	15525	14535	78	4520	500	9350	10	1	15637042	2256	26.33	1.47	12	0.76	548.00	9801.00	31850	20230424	-54.69	9680	20230103	49.07	31850	-54.69	20230424	9680	49.07	20230103	31850	-54.69	20230424	9680	49.07	20230103	5.79	N	011500	500	78 억		254657	N	N	3	N	00	N
92	20230816	140247	57	100.00	KOSPI		화학	N	N	N	N		N	14490	-600	5	-3.98	1426114010	97287	59.37	14900	14920	14430	19610	10570	15090	14658.83	1.63	0	20112	16330	15710	15340	14720	14350	15525	14535	78	4520	500	9350	10	1	15637042	2266	26.44	1.48	12	0.62	548.00	9801.00	31850	20230424	-54.51	9680	20230103	49.69	31850	-54.51	20230424	9680	49.69	20230103	31850	-54.51	20230424	9680	49.69	20230103	5.79	N	011500	500	78 억		254657	N	N	3	N	00	N
93	20230816	130249	57	100.00	KOSPI		화학	N	N	N	N		N	14650	-440	5	-2.92	1064095400	72367	44.17	14900	14920	14600	19610	10570	15090	14704.15	1.63	0	16438	16330	15710	15340	14720	14350	15525	14535	78	4520	500	9350	10	1	15637042	2291	26.73	1.49	12	0.46	548.00	9801.00	31850	20230424	-54.00	9680	20230103	51.34	31850	-54.00	20230424	9680	51.34	20230103	31850	-54.00	20230424	9680	51.34	20230103	5.79	N	011500	500	78 억		254657	N	N	3	N	00	N
94	20230816	120250	57	100.00	KOSPI		화학	N	N	N	N		N	14680	-410	5	-2.72	828413350	56261	34.34	14900	14920	14620	19610	10570	15090	14724.47	1.63	0	14788	16330	15710	15340	14720	14350	15525	14535	78	4520	500	9350	10	1	15637042	2296	26.79	1.50	12	0.36	548.00	9801.00	31850	20230424	-53.91	9680	20230103	51.65	31850	-53.91	20230424	9680	51.65	20230103	31850	-53.91	20230424	9680	51.65	20230103	5.79	N	011500	500	78 억		254657	N	N	3	N	00	N
95	20230816	110249	57	100.00	KOSPI		화학	N	N	N	N		N	14830	-260	5	-1.72	688375310	46766	28.54	14900	14920	14620	19610	10570	15090	14719.57	1.63	0	15011	16330	15710	15340	14720	14350	15525	14535	78	4520	500	9350	10	1	15637042	2319	27.06	1.51	12	0.30	548.00	9801.00	31850	20230424	-53.44	9680	20230103	53.20	31850	-53.44	20230424	9680	53.20	20230103	31850	-53.44	20230424	9680	53.20	20230103	5.79	N	011500	500	78 억		254657	N	N	3	N	00	N
96	20230816	100244	57	100.00	KOSPI		화학	N	N	N	N		N	14740	-350	5	-2.32	539563240	36676	22.38	14900	14920	14620	19610	10570	15090	14711.62	1.63	0	7994	16330	15710	15340	14720	14350	15525	14535	78	4520	500	9350	10	1	15637042	2305	26.90	1.50	12	0.23	548.00	9801.00	31850	20230424	-53.72	9680	20230103	52.27	31850	-53.72	20230424	9680	52.27	20230103	31850	-53.72	20230424	9680	52.27	20230103	5.79	N	011500	500	78 억		254657	N	N	3	N	00	N
97	20230816	090245	57	100.00	KOSPI		화학	N	N	N	N		N	14730	-360	5	-2.39	51471100	3469	2.12	14900	14920	14700	19610	10570	15090	14837.45	1.63	0	-585	16330	15710	15340	14720	14350	15525	14535	78	4520	500	9350	10	1	15637042	2303	26.88	1.50	12	0.02	548.00	9801.00	31850	20230424	-53.75	9680	20230103	52.17	31850	-53.75	20230424	9680	52.17	20230103	31850	-53.75	20230424	9680	52.17	20230103	5.79	N	011500	500	78 억		254657	N	N	3	N	00	N
98	20230814	160245	57	100.00	KOSPI		화학	N	N	N	N		N	15090	-530	5	-3.39	2452954410	161696	167.44	15960	15960	14970	20300	10940	15620	15170.34	1.98	0	-54913	15926	15772	15536	15382	15146	15850	15460	78	4680	500	9680	10	1	15637042	2360	27.54	1.54	12	1.03	548.00	9801.00	31850	20230424	-52.62	9680	20230103	55.89	31850	-52.62	20230424	9680	55.89	20230103	31850	-52.62	20230424	9680	55.89	20230103	5.75	N	011500	500	78 억		309687	N	N	3	N	00	N
99	20230814	150245	57	100.00	KOSPI		화학	N	N	N	N		N	15130	-490	5	-3.14	2317078110	152697	158.12	15960	15960	14970	20300	10940	15620	15174.35	1.98	0	-56101	15926	15772	15536	15382	15146	15850	15460	78	4680	500	9680	10	1	15637042	2366	27.61	1.54	12	0.98	548.00	9801.00	31850	20230424	-52.50	9680	20230103	56.30	31850	-52.50	20230424	9680	56.30	20230103	31850	-52.50	20230424	9680	56.30	20230103	5.75	N	011500	500	78 억		309687	N	N	4	N	00	N
100	20230814	140246	57	100.00	KOSPI		화학	N	N	N	N		N	14970	-650	5	-4.16	2135256570	140647	145.64	15960	15960	14970	20300	10940	15620	15181.67	1.98	0	-60253	15926	15772	15536	15382	15146	15850	15460	78	4680	500	9680	10	1	15637042	2341	27.32	1.53	12	0.90	548.00	9801.00	31850	20230424	-53.00	9680	20230103	54.65	31850	-53.00	20230424	9680	54.65	20230103	31850	-53.00	20230424	9680	54.65	20230103	5.75	N	011500	500	78 억		309687	N	N	4	N	00	N
101	20230814	130245	57	100.00	KOSPI		화학	N	N	N	N		N	15050	-570	5	-3.65	1706942090	112107	116.09	15960	15960	15010	20300	10940	15620	15226.00	1.98	0	-53603	15926	15772	15536	15382	15146	15850	15460	78	4680	500	9680	10	1	15637042	2353	27.46	1.54	12	0.72	548.00	9801.00	31850	20230424	-52.75	9680	20230103	55.48	31850	-52.75	20230424	9680	55.48	20230103	31850	-52.75	20230424	9680	55.48	20230103	5.75	N	011500	500	78 억		309687	N	N	4	N	00	N
102	20230814	120244	57	100.00	KOSPI		화학	N	N	N	N		N	15070	-550	5	-3.52	1560668690	102384	106.02	15960	15960	15010	20300	10940	15620	15243.28	1.98	0	-54687	15926	15772	15536	15382	15146	15850	15460	78	4680	500	9680	10	1	15637042	2357	27.50	1.54	12	0.65	548.00	9801.00	31850	20230424	-52.68	9680	20230103	55.68	31850	-52.68	20230424	9680	55.68	20230103	31850	-52.68	20230424	9680	55.68	20230103	5.75	N	011500	500	78 억		309687	N	N	4	N	00	N
103	20230814	110244	57	100.00	KOSPI		화학	N	N	N	N		N	15120	-500	5	-3.20	1219502480	79754	82.59	15960	15960	15110	20300	10940	15620	15290.79	1.98	0	-44574	15926	15772	15536	15382	15146	15850	15460	78	4680	500	9680	10	1	15637042	2364	27.59	1.54	12	0.51	548.00	9801.00	31850	20230424	-52.53	9680	20230103	56.20	31850	-52.53	20230424	9680	56.20	20230103	31850	-52.53	20230424	9680	56.20	20230103	5.75	N	011500	500	78 억		309687	N	N	4	N	00	N
104	20230814	100243	57	100.00	KOSPI		화학	N	N	N	N		N	15150	-470	5	-3.01	930388920	60662	62.82	15960	15960	15150	20300	10940	15620	15337.25	1.98	0	-34261	15926	15772	15536	15382	15146	15850	15460	78	4680	500	9680	10	1	15637042	2369	27.65	1.55	12	0.39	548.00	9801.00	31850	20230424	-52.43	9680	20230103	56.51	31850	-52.43	20230424	9680	56.51	20230103	31850	-52.43	20230424	9680	56.51	20230103	5.75	N	011500	500	78 억		309687	N	N	4	N	00	N
105	20230814	090245	57	100.00	KOSPI		화학	N	N	N	N		N	15430	-190	5	-1.22	133028340	8431	8.73	15960	15960	15430	20300	10940	15620	15778.51	1.98	0	-4790	15926	15772	15536	15382	15146	15850	15460	78	4680	500	9680	10	1	15637042	2413	28.16	1.57	12	0.05	548.00	9801.00	31850	20230424	-51.55	9680	20230103	59.40	31850	-51.55	20230424	9680	59.40	20230103	31850	-51.55	20230424	9680	59.40	20230103	5.75	N	011500	500	78 억		309687	N	N	4	N	00	N
106	20230811	160243	57	100.00	KOSPI		화학	N	N	N	N		N	15620	210	2	1.36	1488202390	95665	70.73	15450	15690	15300	20000	10790	15410	15556.24	1.82	0	23485	16183	15796	15573	15186	14963	15685	15075	78	4605	500	9550	10	1	15637042	2443	28.50	1.59	12	0.61	548.00	9801.00	31850	20230424	-50.96	9680	20230103	61.36	31850	-50.96	20230424	9680	61.36	20230103	31850	-50.96	20230424	9680	61.36	20230103	5.94	N	011500	500	78 억		284442	N	N	4	N	00	N
107	20230811	150242	57	100.00	KOSPI		화학	N	N	N	N		N	15610	200	2	1.30	1365128250	87786	64.91	15450	15690	15300	20000	10790	15410	15550.64	1.82	0	20464	16183	15796	15573	15186	14963	15685	15075	78	4605	500	9550	10	1	15637042	2441	28.49	1.59	12	0.56	548.00	9801.00	31850	20230424	-50.99	9680	20230103	61.26	31850	-50.99	20230424	9680	61.26	20230103	31850	-50.99	20230424	9680	61.26	20230103	5.94	N	011500	500	78 억		284442	N	N	5	N	00	N
108	20230811	140243	57	100.00	KOSPI		화학	N	N	N	N		N	15530	120	2	0.78	1220135220	78489	58.03	15450	15690	15300	20000	10790	15410	15545.30	1.82	0	16935	16183	15796	15573	15186	14963	15685	15075	78	4605	500	9550	10	1	15637042	2428	28.34	1.58	12	0.50	548.00	9801.00	31850	20230424	-51.24	9680	20230103	60.43	31850	-51.24	20230424	9680	60.43	20230103	31850	-51.24	20230424	9680	60.43	20230103	5.94	N	011500	500	78 억		284442	N	N	5	N	00	N
109	20230811	130242	57	100.00	KOSPI		화학	N	N	N	N		N	15640	230	2	1.49	1072293670	69015	51.03	15450	15690	15300	20000	10790	15410	15537.11	1.82	0	17684	16183	15796	15573	15186	14963	15685	15075	78	4605	500	9550	10	1	15637042	2446	28.54	1.60	12	0.44	548.00	9801.00	31850	20230424	-50.89	9680	20230103	61.57	31850	-50.89	20230424	9680	61.57	20230103	31850	-50.89	20230424	9680	61.57	20230103	5.94	N	011500	500	78 억		284442	N	N	5	N	00	N
110	20230811	120242	57	100.00	KOSPI		화학	N	N	N	N		N	15520	110	2	0.71	920015300	59265	43.82	15450	15690	15300	20000	10790	15410	15523.75	1.82	0	10681	16183	15796	15573	15186	14963	15685	15075	78	4605	500	9550	10	1	15637042	2427	28.32	1.58	12	0.38	548.00	9801.00	31850	20230424	-51.27	9680	20230103	60.33	31850	-51.27	20230424	9680	60.33	20230103	31850	-51.27	20230424	9680	60.33	20230103	5.94	N	011500	500	78 억		284442	N	N	5	N	00	N
111	20230811	110240	57	100.00	KOSPI		화학	N	N	N	N		N	15580	170	2	1.10	778031320	50130	37.07	15450	15690	15300	20000	10790	15410	15520.27	1.82	0	9174	16183	15796	15573	15186	14963	15685	15075	78	4605	500	9550	10	1	15637042	2436	28.43	1.59	12	0.32	548.00	9801.00	31850	20230424	-51.08	9680	20230103	60.95	31850	-51.08	20230424	9680	60.95	20230103	31850	-51.08	20230424	9680	60.95	20230103	5.94	N	011500	500	78 억		284442	N	N	5	N	00	N
112	20230811	100238	57	100.00	KOSPI		화학	N	N	N	N		N	15480	70	2	0.45	555864750	35865	26.52	15450	15690	15300	20000	10790	15410	15498.81	1.82	0	2578	16183	15796	15573	15186	14963	15685	15075	78	4605	500	9550	10	1	15637042	2421	28.25	1.58	12	0.23	548.00	9801.00	31850	20230424	-51.40	9680	20230103	59.92	31850	-51.40	20230424	9680	59.92	20230103	31850	-51.40	20230424	9680	59.92	20230103	5.94	N	011500	500	78 억		284442	N	N	5	N	00	N
113	20230811	090242	57	100.00	KOSPI		화학	N	N	N	N		N	15440	30	2	0.19	55457580	3596	2.66	15450	15460	15340	20000	10790	15410	15422.02	1.82	0	-2585	16183	15796	15573	15186	14963	15685	15075	78	4605	500	9550	10	1	15637042	2414	28.18	1.58	12	0.02	548.00	9801.00	31850	20230424	-51.52	9680	20230103	59.50	31850	-51.52	20230424	9680	59.50	20230103	31850	-51.52	20230424	9680	59.50	20230103	5.94	N	011500	500	78 억		284442	N	N	5	N	00	N
114	20230810	160241	57	100.00	KOSPI		화학	N	N	N	N		N	15410	-550	5	-3.45	2069042610	133916	75.37	15960	15960	15350	20700	11180	15960	15450.08	2.08	0	-43694	16533	16246	15673	15386	14813	16390	15530	78	4760	500	9890	10	1	15637042	2410	28.12	1.57	12	0.86	548.00	9801.00	31850	20230424	-51.62	9680	20230103	59.19	31850	-51.62	20230424	9680	59.19	20230103	31850	-51.62	20230424	9680	59.19	20230103	6.06	N	011500	500	78 억		324507	N	N	5	N	00	N
115	20230810	150239	57	100.00	KOSPI		화학	N	N	N	N		N	15400	-560	5	-3.51	1791030800	115849	65.20	15960	15960	15370	20700	11180	15960	15459.64	2.08	0	-43598	16533	16246	15673	15386	14813	16390	15530	78	4760	500	9890	10	1	15637042	2408	28.10	1.57	12	0.74	548.00	9801.00	31850	20230424	-51.65	9680	20230103	59.09	31850	-51.65	20230424	9680	59.09	20230103	31850	-51.65	20230424	9680	59.09	20230103	6.06	N	011500	500	78 억		324507	N	N	0	N	00	N
116	20230810	140239	57	100.00	KOSPI		화학	N	N	N	N		N	15410	-550	5	-3.45	1465997200	94743	53.32	15960	15960	15380	20700	11180	15960	15472.92	2.08	0	-31441	16533	16246	15673	15386	14813	16390	15530	78	4760	500	9890	10	1	15637042	2410	28.12	1.57	12	0.61	548.00	9801.00	31850	20230424	-51.62	9680	20230103	59.19	31850	-51.62	20230424	9680	59.19	20230103	31850	-51.62	20230424	9680	59.19	20230103	6.06	N	011500	500	78 억		324507	N	N	0	N	00	N
117	20230810	130237	57	100.00	KOSPI		화학	N	N	N	N		N	15410	-550	5	-3.45	1353085810	87413	49.20	15960	15960	15380	20700	11180	15960	15478.71	2.08	0	-29194	16533	16246	15673	15386	14813	16390	15530	78	4760	500	9890	10	1	15637042	2410	28.12	1.57	12	0.56	548.00	9801.00	31850	20230424	-51.62	9680	20230103	59.19	31850	-51.62	20230424	9680	59.19	20230103	31850	-51.62	20230424	9680	59.19	20230103	6.06	N	011500	500	78 억		324507	N	N	0	N	00	N
118	20230810	120240	57	100.00	KOSPI		화학	N	N	N	N		N	15470	-490	5	-3.07	1144662170	73897	41.59	15960	15960	15380	20700	11180	15960	15489.36	2.08	0	-22105	16533	16246	15673	15386	14813	16390	15530	78	4760	500	9890	10	1	15637042	2419	28.23	1.58	12	0.47	548.00	9801.00	31850	20230424	-51.43	9680	20230103	59.81	31850	-51.43	20230424	9680	59.81	20230103	31850	-51.43	20230424	9680	59.81	20230103	6.06	N	011500	500	78 억		324507	N	N	0	N	00	N
119	20230810	110241	57	100.00	KOSPI		화학	N	N	N	N		N	15470	-490	5	-3.07	1022782080	66023	37.16	15960	15960	15380	20700	11180	15960	15490.62	2.08	0	-22940	16533	16246	15673	15386	14813	16390	15530	78	4760	500	9890	10	1	15637042	2419	28.23	1.58	12	0.42	548.00	9801.00	31850	20230424	-51.43	9680	20230103	59.81	31850	-51.43	20230424	9680	59.81	20230103	31850	-51.43	20230424	9680	59.81	20230103	6.06	N	011500	500	78 억		324507	N	N	0	N	00	N
120	20230810	100241	57	100.00	KOSPI		화학	N	N	N	N		N	15400	-560	5	-3.51	812166910	52353	29.46	15960	15960	15390	20700	11180	15960	15512.47	2.08	0	-21469	16533	16246	15673	15386	14813	16390	15530	78	4760	500	9890	10	1	15637042	2408	28.10	1.57	12	0.33	548.00	9801.00	31850	20230424	-51.65	9680	20230103	59.09	31850	-51.65	20230424	9680	59.09	20230103	31850	-51.65	20230424	9680	59.09	20230103	6.06	N	011500	500	78 억		324507	N	N	0	N	00	N
121	20230810	090240	57	100.00	KOSPI		화학	N	N	N	N		N	15600	-360	5	-2.26	99028730	6270	3.53	15960	15960	15540	20700	11180	15960	15791.50	2.08	0	-4888	16533	16246	15673	15386	14813	16390	15530	78	4760	500	9890	10	1	15637042	2439	28.47	1.59	12	0.04	548.00	9801.00	31850	20230424	-51.02	9680	20230103	61.16	31850	-51.02	20230424	9680	61.16	20230103	31850	-51.02	20230424	9680	61.16	20230103	6.06	N	011500	500	78 억		324507	N	N	0	N	00	N
122	20230809	160240	57	100.00	KOSPI		화학	N	N	N	N		N	15960	530	2	3.43	2721695990	174553	71.00	15250	15960	15100	20050	10810	15430	15591.24	1.84	0	35282	16210	15820	15460	15070	14710	15640	14890	78	4620	500	9560	10	1	15637042	2496	29.12	1.63	12	1.12	548.00	9801.00	31850	20230424	-49.89	9680	20230103	64.88	31850	-49.89	20230424	9680	64.88	20230103	31850	-49.89	20230424	9680	64.88	20230103	6.16	N	011500	500	78 억		288351	N	N	10	N	00	N
123	20230809	150238	57	100.00	KOSPI		화학	N	N	N	N		N	15790	360	2	2.33	2462816620	158250	64.37	15250	15790	15100	20050	10810	15430	15562.82	1.84	0	33470	16210	15820	15460	15070	14710	15640	14890	78	4620	500	9560	10	1	15637042	2469	28.81	1.61	12	1.01	548.00	9801.00	31850	20230424	-50.42	9680	20230103	63.12	31850	-50.42	20230424	9680	63.12	20230103	31850	-50.42	20230424	9680	63.12	20230103	6.16	N	011500	500	78 억		288351	N	N	10	N	00	N
124	20230809	140238	57	100.00	KOSPI		화학	N	N	N	N		N	15690	260	2	1.69	2219373490	142786	58.08	15250	15790	15100	20050	10810	15430	15543.36	1.84	0	26976	16210	15820	15460	15070	14710	15640	14890	78	4620	500	9560	10	1	15637042	2453	28.63	1.60	12	0.91	548.00	9801.00	31850	20230424	-50.74	9680	20230103	62.09	31850	-50.74	20230424	9680	62.09	20230103	31850	-50.74	20230424	9680	62.09	20230103	6.16	N	011500	500	78 억		288351	N	N	10	N	00	N
125	20230809	130241	57	100.00	KOSPI		화학	N	N	N	N		N	15710	280	2	1.81	2054846250	132278	53.80	15250	15790	15100	20050	10810	15430	15534.30	1.84	0	24452	16210	15820	15460	15070	14710	15640	14890	78	4620	500	9560	10	1	15637042	2457	28.67	1.60	12	0.85	548.00	9801.00	31850	20230424	-50.68	9680	20230103	62.29	31850	-50.68	20230424	9680	62.29	20230103	31850	-50.68	20230424	9680	62.29	20230103	6.16	N	011500	500	78 억		288351	N	N	10	N	00	N
126	20230809	120241	57	100.00	KOSPI		화학	N	N	N	N		N	15550	120	2	0.78	1820743310	117358	47.74	15250	15730	15100	20050	10810	15430	15514.44	1.84	0	19248	16210	15820	15460	15070	14710	15640	14890	78	4620	500	9560	10	1	15637042	2432	28.38	1.59	12	0.75	548.00	9801.00	31850	20230424	-51.18	9680	20230103	60.64	31850	-51.18	20230424	9680	60.64	20230103	31850	-51.18	20230424	9680	60.64	20230103	6.16	N	011500	500	78 억		288351	N	N	10	N	00	N
127	20230809	110240	57	100.00	KOSPI		화학	N	N	N	N		N	15610	180	2	1.17	1406750170	90802	36.93	15250	15710	15100	20050	10810	15430	15492.50	1.84	0	14070	16210	15820	15460	15070	14710	15640	14890	78	4620	500	9560	10	1	15637042	2441	28.49	1.59	12	0.58	548.00	9801.00	31850	20230424	-50.99	9680	20230103	61.26	31850	-50.99	20230424	9680	61.26	20230103	31850	-50.99	20230424	9680	61.26	20230103	6.16	N	011500	500	78 억		288351	N	N	10	N	00	N
128	20230809	100237	57	100.00	KOSPI		화학	N	N	N	N		N	15540	110	2	0.71	947681070	61418	24.98	15250	15650	15100	20050	10810	15430	15430.02	1.84	0	9838	16210	15820	15460	15070	14710	15640	14890	78	4620	500	9560	10	1	15637042	2430	28.36	1.59	12	0.39	548.00	9801.00	31850	20230424	-51.21	9680	20230103	60.54	31850	-51.21	20230424	9680	60.54	20230103	31850	-51.21	20230424	9680	60.54	20230103	6.16	N	011500	500	78 억		288351	N	N	10	N	00	N
129	20230809	090237	57	100.00	KOSPI		화학	N	N	N	N		N	15100	-330	5	-2.14	127236530	8336	3.39	15250	15400	15100	20050	10810	15430	15263.50	1.84	0	-535	16210	15820	15460	15070	14710	15640	14890	78	4620	500	9560	10	1	15637042	2361	27.55	1.54	12	0.05	548.00	9801.00	31850	20230424	-52.59	9680	20230103	55.99	31850	-52.59	20230424	9680	55.99	20230103	31850	-52.59	20230424	9680	55.99	20230103	6.16	N	011500	500	78 억		288351	N	N	10	N	00	N
130	20230808	160242	57	100.00	KOSPI		화학	N	N	N	N		N	15430	-210	5	-1.34	3733031350	242335	81.60	15560	15850	15100	20300	10950	15640	15404.27	1.73	0	16691	16893	16266	15733	15106	14573	16000	14840	78	4675	500	9690	10	1	15637042	2413	28.16	1.57	12	1.55	548.00	9801.00	31850	20230424	-51.55	9680	20230103	59.40	31850	-51.55	20230424	9680	59.40	20230103	31850	-51.55	20230424	9680	59.40	20230103	6.14	N	011500	500	78 억		271253	N	N	10	N	00	N
131	20230808	150239	57	100.00	KOSPI		화학	N	N	N	N		N	15370	-270	5	-1.73	3509636930	227831	76.72	15560	15850	15100	20300	10950	15640	15404.52	1.73	0	9743	16893	16266	15733	15106	14573	16000	14840	78	4675	500	9690	10	1	15637042	2403	28.05	1.57	12	1.46	548.00	9801.00	31850	20230424	-51.74	9680	20230103	58.78	31850	-51.74	20230424	9680	58.78	20230103	31850	-51.74	20230424	9680	58.78	20230103	6.14	N	011500	500	78 억		271253	N	N	3	N	00	N
132	20230808	140237	57	100.00	KOSPI		화학	N	N	N	N		N	15250	-390	5	-2.49	3061684560	198470	66.83	15560	15850	15100	20300	10950	15640	15426.39	1.73	0	962	16893	16266	15733	15106	14573	16000	14840	78	4675	500	9690	10	1	15637042	2385	27.83	1.56	12	1.27	548.00	9801.00	31850	20230424	-52.12	9680	20230103	57.54	31850	-52.12	20230424	9680	57.54	20230103	31850	-52.12	20230424	9680	57.54	20230103	6.14	N	011500	500	78 억		271253	N	N	3	N	00	N
133	20230808	130236	57	100.00	KOSPI		화학	N	N	N	N		N	15290	-350	5	-2.24	2488662690	160805	54.15	15560	15850	15250	20300	10950	15640	15476.24	1.73	0	1969	16893	16266	15733	15106	14573	16000	14840	78	4675	500	9690	10	1	15637042	2391	27.90	1.56	12	1.03	548.00	9801.00	31850	20230424	-51.99	9680	20230103	57.95	31850	-51.99	20230424	9680	57.95	20230103	31850	-51.99	20230424	9680	57.95	20230103	6.14	N	011500	500	78 억		271253	N	N	3	N	00	N
134	20230808	120238	57	100.00	KOSPI		화학	N	N	N	N		N	15420	-220	5	-1.41	2224378500	143601	48.35	15560	15850	15250	20300	10950	15640	15489.95	1.73	0	5786	16893	16266	15733	15106	14573	16000	14840	78	4675	500	9690	10	1	15637042	2411	28.14	1.57	12	0.92	548.00	9801.00	31850	20230424	-51.59	9680	20230103	59.30	31850	-51.59	20230424	9680	59.30	20230103	31850	-51.59	20230424	9680	59.30	20230103	6.14	N	011500	500	78 억		271253	N	N	3	N	00	N
135	20230808	110237	57	100.00	KOSPI		화학	N	N	N	N		N	15300	-340	5	-2.17	1865674780	120282	40.50	15560	15850	15270	20300	10950	15640	15510.80	1.73	0	-6628	16893	16266	15733	15106	14573	16000	14840	78	4675	500	9690	10	1	15637042	2392	27.92	1.56	12	0.77	548.00	9801.00	31850	20230424	-51.96	9680	20230103	58.06	31850	-51.96	20230424	9680	58.06	20230103	31850	-51.96	20230424	9680	58.06	20230103	6.14	N	011500	500	78 억		271253	N	N	3	N	00	N
136	20230808	100238	57	100.00	KOSPI		화학	N	N	N	N		N	15600	-40	5	-0.26	1131851790	72824	24.52	15560	15850	15390	20300	10950	15640	15542.24	1.73	0	13814	16893	16266	15733	15106	14573	16000	14840	78	4675	500	9690	10	1	15637042	2439	28.47	1.59	12	0.47	548.00	9801.00	31850	20230424	-51.02	9680	20230103	61.16	31850	-51.02	20230424	9680	61.16	20230103	31850	-51.02	20230424	9680	61.16	20230103	6.14	N	011500	500	78 억		271253	N	N	3	N	00	N
137	20230808	090237	57	100.00	KOSPI		화학	N	N	N	N		N	15770	130	2	0.83	183794470	11783	3.97	15560	15770	15540	20300	10950	15640	15598.13	1.73	0	7912	16893	16266	15733	15106	14573	16000	14840	78	4675	500	9690	10	1	15637042	2466	28.78	1.61	12	0.08	548.00	9801.00	31850	20230424	-50.49	9680	20230103	62.91	31850	-50.49	20230424	9680	62.91	20230103	31850	-50.49	20230424	9680	62.91	20230103	6.14	N	011500	500	78 억		271253	N	N	3	N	00	N
138	20230807	160236	57	100.00	KOSPI		화학	N	N	N	N		N	15640	-720	5	-4.40	4565176080	292524	249.16	16360	16360	15200	21250	11460	16360	15605.90	1.57	0	24054	16920	16640	16480	16200	16040	16560	16120	78	4895	500	10140	10	1	15637042	2446	28.54	1.60	12	1.87	548.00	9801.00	31850	20230424	-50.89	9680	20230103	61.57	31850	-50.89	20230424	9680	61.57	20230103	31850	-50.89	20230424	9680	61.57	20230103	6.18	N	011500	500	78 억		245407	N	N	3	N	00	N
139	20230807	150235	57	100.00	KOSPI		화학	N	N	N	N		N	15420	-940	5	-5.75	4244607100	271852	231.55	16360	16360	15200	21250	11460	16360	15613.48	1.57	0	12991	16920	16640	16480	16200	16040	16560	16120	78	4895	500	10140	10	1	15637042	2411	28.14	1.57	12	1.74	548.00	9801.00	31850	20230424	-51.59	9680	20230103	59.30	31850	-51.59	20230424	9680	59.30	20230103	31850	-51.59	20230424	9680	59.30	20230103	6.18	N	011500	500	78 억		245407	N	N	3	N	00	N
140	20230807	140238	57	100.00	KOSPI		화학	N	N	N	N		N	15290	-1070	5	-6.54	3667780750	234373	199.63	16360	16360	15200	21250	11460	16360	15649.13	1.57	0	-11081	16920	16640	16480	16200	16040	16560	16120	78	4895	500	10140	10	1	15637042	2391	27.90	1.56	12	1.50	548.00	9801.00	31850	20230424	-51.99	9680	20230103	57.95	31850	-51.99	20230424	9680	57.95	20230103	31850	-51.99	20230424	9680	57.95	20230103	6.18	N	011500	500	78 억		245407	N	N	3	N	00	N
141	20230807	130236	57	100.00	KOSPI		화학	N	N	N	N		N	15540	-820	5	-5.01	2675592780	169812	144.64	16360	16360	15450	21250	11460	16360	15755.96	1.57	0	-10926	16920	16640	16480	16200	16040	16560	16120	78	4895	500	10140	10	1	15637042	2430	28.36	1.59	12	1.09	548.00	9801.00	31850	20230424	-51.21	9680	20230103	60.54	31850	-51.21	20230424	9680	60.54	20230103	31850	-51.21	20230424	9680	60.54	20230103	6.18	N	011500	500	78 억		245407	N	N	3	N	00	N
142	20230807	120235	57	100.00	KOSPI		화학	N	N	N	N		N	15690	-670	5	-4.10	2487066950	157745	134.36	16360	16360	15450	21250	11460	16360	15766.12	1.57	0	-11565	16920	16640	16480	16200	16040	16560	16120	78	4895	500	10140	10	1	15637042	2453	28.63	1.60	12	1.01	548.00	9801.00	31850	20230424	-50.74	9680	20230103	62.09	31850	-50.74	20230424	9680	62.09	20230103	31850	-50.74	20230424	9680	62.09	20230103	6.18	N	011500	500	78 억		245407	N	N	3	N	00	N
143	20230807	110234	57	100.00	KOSPI		화학	N	N	N	N		N	15600	-760	5	-4.65	2242731340	142124	121.05	16360	16360	15450	21250	11460	16360	15779.83	1.57	0	-18290	16920	16640	16480	16200	16040	16560	16120	78	4895	500	10140	10	1	15637042	2439	28.47	1.59	12	0.91	548.00	9801.00	31850	20230424	-51.02	9680	20230103	61.16	31850	-51.02	20230424	9680	61.16	20230103	31850	-51.02	20230424	9680	61.16	20230103	6.18	N	011500	500	78 억		245407	N	N	3	N	00	N
144	20230807	100237	57	100.00	KOSPI		화학	N	N	N	N		N	15700	-660	5	-4.03	1430943110	90131	76.77	16360	16360	15690	21250	11460	16360	15875.89	1.57	0	-21476	16920	16640	16480	16200	16040	16560	16120	78	4895	500	10140	10	1	15637042	2455	28.65	1.60	12	0.58	548.00	9801.00	31850	20230424	-50.71	9680	20230103	62.19	31850	-50.71	20230424	9680	62.19	20230103	31850	-50.71	20230424	9680	62.19	20230103	6.18	N	011500	500	78 억		245407	N	N	3	N	00	N
145	20230807	090237	57	100.00	KOSPI		화학	N	N	N	N		N	16000	-360	5	-2.20	152225830	9404	8.01	16360	16360	15980	21250	11460	16360	16186.09	1.57	0	-5617	16920	16640	16480	16200	16040	16560	16120	78	4895	500	10140	10	1	15637042	2502	29.20	1.63	12	0.06	548.00	9801.00	31850	20230424	-49.76	9680	20230103	65.29	31850	-49.76	20230424	9680	65.29	20230103	31850	-49.76	20230424	9680	65.29	20230103	6.18	N	011500	500	78 억		245407	N	N	3	N	00	N
146	20230804	160235	57	100.00	KOSPI		화학	N	N	N	N		N	16360	-110	5	-0.67	1913400020	116089	72.84	16440	16760	16320	21400	11530	16470	16483.22	1.59	0	-3752	17110	16790	16530	16210	15950	16660	16080	78	4935	500	10210	10	1	15637042	2558	29.85	1.67	12	0.74	548.00	9801.00	31850	20230424	-48.63	9680	20230103	69.01	31850	-48.63	20230424	9680	69.01	20230103	31850	-48.63	20230424	9680	69.01	20230103	6.16	N	011500	500	78 억		248726	N	N	3	N	00	N
147	20230804	150235	57	100.00	KOSPI		화학	N	N	N	N		N	16450	-20	5	-0.12	1633819280	98998	62.12	16440	16760	16320	21400	11530	16470	16503.56	1.59	0	-3213	17110	16790	16530	16210	15950	16660	16080	78	4935	500	10210	10	1	15637042	2572	30.02	1.68	12	0.63	548.00	9801.00	31850	20230424	-48.35	9680	20230103	69.94	31850	-48.35	20230424	9680	69.94	20230103	31850	-48.35	20230424	9680	69.94	20230103	6.16	N	011500	500	78 억		248726	N	N	4	N	00	N
148	20230804	140237	57	100.00	KOSPI		화학	N	N	N	N		N	16480	10	2	0.06	1299255330	78631	49.34	16440	16760	16320	21400	11530	16470	16523.45	1.59	0	-2972	17110	16790	16530	16210	15950	16660	16080	78	4935	500	10210	10	1	15637042	2577	30.07	1.68	12	0.50	548.00	9801.00	31850	20230424	-48.26	9680	20230103	70.25	31850	-48.26	20230424	9680	70.25	20230103	31850	-48.26	20230424	9680	70.25	20230103	6.16	N	011500	500	78 억		248726	N	N	4	N	00	N
149	20230804	130235	57	100.00	KOSPI		화학	N	N	N	N		N	16510	40	2	0.24	1198421430	72514	45.50	16440	16760	16320	21400	11530	16470	16526.76	1.59	0	-1687	17110	16790	16530	16210	15950	16660	16080	78	4935	500	10210	10	1	15637042	2582	30.13	1.68	12	0.46	548.00	9801.00	31850	20230424	-48.16	9680	20230103	70.56	31850	-48.16	20230424	9680	70.56	20230103	31850	-48.16	20230424	9680	70.56	20230103	6.16	N	011500	500	78 억		248726	N	N	4	N	00	N
150	20230804	120235	57	100.00	KOSPI		화학	N	N	N	N		N	16690	220	2	1.34	1095945550	66321	41.61	16440	16760	16320	21400	11530	16470	16524.87	1.59	0	844	17110	16790	16530	16210	15950	16660	16080	78	4935	500	10210	10	1	15637042	2610	30.46	1.70	12	0.42	548.00	9801.00	31850	20230424	-47.60	9680	20230103	72.42	31850	-47.60	20230424	9680	72.42	20230103	31850	-47.60	20230424	9680	72.42	20230103	6.16	N	011500	500	78 억		248726	N	N	4	N	00	N
151	20230804	110235	57	100.00	KOSPI		화학	N	N	N	N		N	16540	70	2	0.43	842253890	51002	32.00	16440	16760	16320	21400	11530	16470	16514.14	1.59	0	2883	17110	16790	16530	16210	15950	16660	16080	78	4935	500	10210	10	1	15637042	2586	30.18	1.69	12	0.33	548.00	9801.00	31850	20230424	-48.07	9680	20230103	70.87	31850	-48.07	20230424	9680	70.87	20230103	31850	-48.07	20230424	9680	70.87	20230103	6.16	N	011500	500	78 억		248726	N	N	4	N	00	N
152	20230804	100233	57	100.00	KOSPI		화학	N	N	N	N		N	16500	30	2	0.18	580086600	35170	22.07	16440	16760	16320	21400	11530	16470	16493.79	1.59	0	-2296	17110	16790	16530	16210	15950	16660	16080	78	4935	500	10210	10	1	15637042	2580	30.11	1.68	12	0.22	548.00	9801.00	31850	20230424	-48.19	9680	20230103	70.45	31850	-48.19	20230424	9680	70.45	20230103	31850	-48.19	20230424	9680	70.45	20230103	6.16	N	011500	500	78 억		248726	N	N	4	N	00	N
153	20230804	090233	57	100.00	KOSPI		화학	N	N	N	N		N	16390	-80	5	-0.49	58031420	3530	2.21	16440	16470	16390	21400	11530	16470	16439.49	1.59	0	-851	17110	16790	16530	16210	15950	16660	16080	78	4935	500	10210	10	1	15637042	2563	29.91	1.67	12	0.02	548.00	9801.00	31850	20230424	-48.54	9680	20230103	69.32	31850	-48.54	20230424	9680	69.32	20230103	31850	-48.54	20230424	9680	69.32	20230103	6.16	N	011500	500	78 억		248726	N	N	4	N	00	N
154	20230803	160234	57	100.00	KOSPI		화학	N	N	N	N		N	16470	-270	5	-1.61	2597846370	157697	67.00	16740	16850	16270	21750	11720	16740	16473.32	1.59	0	646	17993	17366	16953	16326	15913	17160	16120	78	5015	500	10370	10	1	15637042	2575	30.05	1.68	12	1.01	548.00	9801.00	31850	20230424	-48.29	9680	20230103	70.14	31850	-48.29	20230424	9680	70.14	20230103	31850	-48.29	20230424	9680	70.14	20230103	6.10	N	011500	500	78 억		247871	N	N	4	N	00	N
155	20230803	150235	57	100.00	KOSPI		화학	N	N	N	N		N	16450	-290	5	-1.73	2491323870	151226	64.25	16740	16850	16270	21750	11720	16740	16473.82	1.59	0	-444	17993	17366	16953	16326	15913	17160	16120	78	5015	500	10370	10	1	15637042	2572	30.02	1.68	12	0.97	548.00	9801.00	31850	20230424	-48.35	9680	20230103	69.94	31850	-48.35	20230424	9680	69.94	20230103	31850	-48.35	20230424	9680	69.94	20230103	6.10	N	011500	500	78 억		247871	N	N	6	N	00	N
156	20230803	140232	57	100.00	KOSPI		화학	N	N	N	N		N	16410	-330	5	-1.97	2226092890	135074	57.38	16740	16850	16270	21750	11720	16740	16480.15	1.59	0	741	17993	17366	16953	16326	15913	17160	16120	78	5015	500	10370	10	1	15637042	2566	29.95	1.67	12	0.86	548.00	9801.00	31850	20230424	-48.48	9680	20230103	69.52	31850	-48.48	20230424	9680	69.52	20230103	31850	-48.48	20230424	9680	69.52	20230103	6.10	N	011500	500	78 억		247871	N	N	6	N	00	N
157	20230803	130235	57	100.00	KOSPI		화학	N	N	N	N		N	16410	-330	5	-1.97	2070728350	125608	53.36	16740	16850	16270	21750	11720	16740	16485.23	1.59	0	429	17993	17366	16953	16326	15913	17160	16120	78	5015	500	10370	10	1	15637042	2566	29.95	1.67	12	0.80	548.00	9801.00	31850	20230424	-48.48	9680	20230103	69.52	31850	-48.48	20230424	9680	69.52	20230103	31850	-48.48	20230424	9680	69.52	20230103	6.10	N	011500	500	78 억		247871	N	N	6	N	00	N
158	20230803	120234	57	100.00	KOSPI		화학	N	N	N	N		N	16330	-410	5	-2.45	1927804640	116882	49.66	16740	16850	16270	21750	11720	16740	16493.17	1.59	0	-4721	17993	17366	16953	16326	15913	17160	16120	78	5015	500	10370	10	1	15637042	2554	29.80	1.67	12	0.75	548.00	9801.00	31850	20230424	-48.73	9680	20230103	68.70	31850	-48.73	20230424	9680	68.70	20230103	31850	-48.73	20230424	9680	68.70	20230103	6.10	N	011500	500	78 억		247871	N	N	6	N	00	N
159	20230803	110232	57	100.00	KOSPI		화학	N	N	N	N		N	16370	-370	5	-2.21	1556782360	94180	40.01	16740	16850	16300	21750	11720	16740	16529.41	1.59	0	-9530	17993	17366	16953	16326	15913	17160	16120	78	5015	500	10370	10	1	15637042	2560	29.87	1.67	12	0.60	548.00	9801.00	31850	20230424	-48.60	9680	20230103	69.11	31850	-48.60	20230424	9680	69.11	20230103	31850	-48.60	20230424	9680	69.11	20230103	6.10	N	011500	500	78 억		247871	N	N	6	N	00	N
160	20230803	100231	57	100.00	KOSPI		화학	N	N	N	N		N	16710	-30	5	-0.18	1151046820	69604	29.57	16740	16850	16300	21750	11720	16740	16536.49	1.59	0	574	17993	17366	16953	16326	15913	17160	16120	78	5015	500	10370	10	1	15637042	2613	30.49	1.70	12	0.45	548.00	9801.00	31850	20230424	-47.54	9680	20230103	72.62	31850	-47.54	20230424	9680	72.62	20230103	31850	-47.54	20230424	9680	72.62	20230103	6.10	N	011500	500	78 억		247871	N	N	6	N	00	N
161	20230803	090233	57	100.00	KOSPI		화학	N	N	N	N		N	16640	-100	5	-0.60	60143860	3594	1.53	16740	16850	16640	21750	11720	16740	16734.19	1.59	0	-1177	17993	17366	16953	16326	15913	17160	16120	78	5015	500	10370	10	1	15637042	2602	30.36	1.70	12	0.02	548.00	9801.00	31850	20230424	-47.76	9680	20230103	71.90	31850	-47.76	20230424	9680	71.90	20230103	31850	-47.76	20230424	9680	71.90	20230103	6.10	N	011500	500	78 억		247871	N	N	6	N	00	N
162	20230802	160233	57	100.00	KOSPI		화학	N	N	N	N		N	16740	-600	5	-3.46	3966214110	233844	85.83	17180	17580	16540	22500	12140	17340	16961.44	1.66	0	-12727	18380	17860	17480	16960	16580	17670	16770	78	5180	500	10750	10	1	15637042	2618	30.55	1.71	12	1.50	548.00	9801.00	31850	20230424	-47.44	9680	20230103	72.93	31850	-47.44	20230424	9680	72.93	20230103	31850	-47.44	20230424	9680	72.93	20230103	6.10	N	011500	500	78 억		259387	N	N	6	N	00	N
163	20230802	150235	57	100.00	KOSPI		화학	N	N	N	N		N	16750	-590	5	-3.40	3789869080	223314	81.97	17180	17580	16540	22500	12140	17340	16971.03	1.66	0	-12850	18380	17860	17480	16960	16580	17670	16770	78	5180	500	10750	10	1	15637042	2619	30.57	1.71	12	1.43	548.00	9801.00	31850	20230424	-47.41	9680	20230103	73.04	31850	-47.41	20230424	9680	73.04	20230103	31850	-47.41	20230424	9680	73.04	20230103	6.10	N	011500	500	78 억		259387	N	N	4	N	00	N
164	20230802	140235	57	100.00	KOSPI		화학	N	N	N	N		N	16710	-630	5	-3.63	3357290590	197461	72.48	17180	17580	16540	22500	12140	17340	17002.30	1.66	0	-12205	18380	17860	17480	16960	16580	17670	16770	78	5180	500	10750	10	1	15637042	2613	30.49	1.70	12	1.26	548.00	9801.00	31850	20230424	-47.54	9680	20230103	72.62	31850	-47.54	20230424	9680	72.62	20230103	31850	-47.54	20230424	9680	72.62	20230103	6.10	N	011500	500	78 억		259387	N	N	4	N	00	N
165	20230802	130232	57	100.00	KOSPI		화학	N	N	N	N		N	16790	-550	5	-3.17	2607142710	152536	55.99	17180	17580	16750	22500	12140	17340	17091.98	1.66	0	-14947	18380	17860	17480	16960	16580	17670	16770	78	5180	500	10750	10	1	15637042	2625	30.64	1.71	12	0.98	548.00	9801.00	31850	20230424	-47.28	9680	20230103	73.45	31850	-47.28	20230424	9680	73.45	20230103	31850	-47.28	20230424	9680	73.45	20230103	6.10	N	011500	500	78 억		259387	N	N	4	N	00	N
166	20230802	120231	57	100.00	KOSPI		화학	N	N	N	N		N	16860	-480	5	-2.77	2046194350	119190	43.75	17180	17580	16750	22500	12140	17340	17167.50	1.66	0	-12780	18380	17860	17480	16960	16580	17670	16770	78	5180	500	10750	10	1	15637042	2636	30.77	1.72	12	0.76	548.00	9801.00	31850	20230424	-47.06	9680	20230103	74.17	31850	-47.06	20230424	9680	74.17	20230103	31850	-47.06	20230424	9680	74.17	20230103	6.10	N	011500	500	78 억		259387	N	N	4	N	00	N
167	20230802	110230	57	100.00	KOSPI		화학	N	N	N	N		N	17090	-250	5	-1.44	1266461380	73073	26.82	17180	17580	17050	22500	12140	17340	17331.45	1.66	0	-7016	18380	17860	17480	16960	16580	17670	16770	78	5180	500	10750	10	1	15637042	2672	31.19	1.74	12	0.47	548.00	9801.00	31850	20230424	-46.34	9680	20230103	76.55	31850	-46.34	20230424	9680	76.55	20230103	31850	-46.34	20230424	9680	76.55	20230103	6.10	N	011500	500	78 억		259387	N	N	4	N	00	N
168	20230802	100232	57	100.00	KOSPI		화학	N	N	N	N		N	17450	110	2	0.63	636519040	36552	13.42	17180	17580	17180	22500	12140	17340	17414.07	1.66	0	3905	18380	17860	17480	16960	16580	17670	16770	78	5180	500	10750	10	1	15637042	2729	31.84	1.78	12	0.23	548.00	9801.00	31850	20230424	-45.21	9680	20230103	80.27	31850	-45.21	20230424	9680	80.27	20230103	31850	-45.21	20230424	9680	80.27	20230103	6.10	N	011500	500	78 억		259387	N	N	4	N	00	N
169	20230802	090232	57	100.00	KOSPI		화학	N	N	N	N		N	17180	-160	5	-0.92	81090210	4718	1.73	17180	17210	17180	22500	12140	17340	17187.41	1.66	0	-980	18380	17860	17480	16960	16580	17670	16770	78	5180	500	10750	10	1	15637042	2686	31.35	1.75	12	0.03	548.00	9801.00	31850	20230424	-46.06	9680	20230103	77.48	31850	-46.06	20230424	9680	77.48	20230103	31850	-46.06	20230424	9680	77.48	20230103	6.10	N	011500	500	78 억		259387	N	N	4	N	00	N
170	20230801	160233	57	100.00	KOSPI		화학	N	N	N	N		N	17340	-400	5	-2.25	4732912840	269992	129.57	17830	18000	17100	23050	12420	17740	17529.98	1.97	0	-49144	18340	18040	17620	17320	16900	18190	17470	78	5315	500	10990	10	1	15637042	2711	31.64	1.77	12	1.73	548.00	9801.00	31850	20230424	-45.56	9680	20230103	79.13	31850	-45.56	20230424	9680	79.13	20230103	31850	-45.56	20230424	9680	79.13	20230103	6.19	N	011500	500	78 억		308542	N	N	4	N	00	N
171	20230801	150230	57	100.00	KOSPI		화학	N	N	N	N		N	17240	-500	5	-2.82	4500509230	256542	123.12	17830	18000	17100	23050	12420	17740	17542.97	1.97	0	-53647	18340	18040	17620	17320	16900	18190	17470	78	5315	500	10990	10	1	15637042	2696	31.46	1.76	12	1.64	548.00	9801.00	31850	20230424	-45.87	9680	20230103	78.10	31850	-45.87	20230424	9680	78.10	20230103	31850	-45.87	20230424	9680	78.10	20230103	6.19	N	011500	500	78 억		308542	N	N	3	N	00	N
172	20230801	140235	57	100.00	KOSPI		화학	N	N	N	N		N	17210	-530	5	-2.99	4206326670	239492	114.93	17830	18000	17100	23050	12420	17740	17563.54	1.97	0	-55108	18340	18040	17620	17320	16900	18190	17470	78	5315	500	10990	10	1	15637042	2691	31.41	1.76	12	1.53	548.00	9801.00	31850	20230424	-45.97	9680	20230103	77.79	31850	-45.97	20230424	9680	77.79	20230103	31850	-45.97	20230424	9680	77.79	20230103	6.19	N	011500	500	78 억		308542	N	N	3	N	00	N
173	20230801	130231	57	100.00	KOSPI		화학	N	N	N	N		N	17550	-190	5	-1.07	2709276650	153138	73.49	17830	18000	17530	23050	12420	17740	17691.73	1.97	0	-19737	18340	18040	17620	17320	16900	18190	17470	78	5315	500	10990	10	1	15637042	2744	32.03	1.79	12	0.98	548.00	9801.00	31850	20230424	-44.90	9680	20230103	81.30	31850	-44.90	20230424	9680	81.30	20230103	31850	-44.90	20230424	9680	81.30	20230103	6.19	N	011500	500	78 억		308542	N	N	3	N	00	N
174	20230801	120231	57	100.00	KOSPI		화학	N	N	N	N		N	17670	-70	5	-0.39	2326438540	131398	63.06	17830	18000	17530	23050	12420	17740	17705.28	1.97	0	-7501	18340	18040	17620	17320	16900	18190	17470	78	5315	500	10990	10	1	15637042	2763	32.24	1.80	12	0.84	548.00	9801.00	31850	20230424	-44.52	9680	20230103	82.54	31850	-44.52	20230424	9680	82.54	20230103	31850	-44.52	20230424	9680	82.54	20230103	6.19	N	011500	500	78 억		308542	N	N	3	N	00	N
175	20230801	110230	57	100.00	KOSPI		화학	N	N	N	N		N	17560	-180	5	-1.01	1796925690	101335	48.63	17830	18000	17530	23050	12420	17740	17732.53	1.97	0	-8121	18340	18040	17620	17320	16900	18190	17470	78	5315	500	10990	10	1	15637042	2746	32.04	1.79	12	0.65	548.00	9801.00	31850	20230424	-44.87	9680	20230103	81.40	31850	-44.87	20230424	9680	81.40	20230103	31850	-44.87	20230424	9680	81.40	20230103	6.19	N	011500	500	78 억		308542	N	N	3	N	00	N
176	20230801	100231	57	100.00	KOSPI		화학	N	N	N	N		N	17800	60	2	0.34	1163667570	65489	31.43	17830	18000	17610	23050	12420	17740	17768.90	1.97	0	541	18340	18040	17620	17320	16900	18190	17470	78	5315	500	10990	10	1	15637042	2783	32.48	1.82	12	0.42	548.00	9801.00	31850	20230424	-44.11	9680	20230103	83.88	31850	-44.11	20230424	9680	83.88	20230103	31850	-44.11	20230424	9680	83.88	20230103	6.19	N	011500	500	78 억		308542	N	N	3	N	00	N
177	20230801	090229	57	100.00	KOSPI		화학	N	N	N	N		N	17760	20	2	0.11	116863280	6562	3.15	17830	17850	17750	23050	12420	17740	17809.09	1.97	0	-3953	18340	18040	17620	17320	16900	18190	17470	78	5315	500	10990	10	1	15637042	2777	32.41	1.81	12	0.04	548.00	9801.00	31850	20230424	-44.24	9680	20230103	83.47	31850	-44.24	20230424	9680	83.47	20230103	31850	-44.24	20230424	9680	83.47	20230103	6.19	N	011500	500	78 억		308542	N	N	3	N	00	N