KissMeData/035150/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	160428	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8020	0	3	0.00	511788320	63556	108.54	8030	8110	7980	10420	5620	8020	8052.56	1.91	0	15525	8086	8052	7986	7952	7886	8070	7970	141	2400	500	5770	10	1	23010000	1845	4.29	1.05	12	0.28	1871.00	7626.00	12200	20220913	-34.26	7250	20230726	10.62	9280	-13.58	20230309	7250	10.62	20230726	12200	-34.26	20220913	7250	10.62	20230726	3.02	N	035150	500	141 억		440364	N	N	1	N	00	N
3	20230831	150533	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8040	20	2	0.25	501473950	62270	106.35	8030	8110	7980	10420	5620	8020	8053.22	1.91	0	15816	8086	8052	7986	7952	7886	8070	7970	141	2400	500	5770	10	1	23010000	1850	4.30	1.05	12	0.27	1871.00	7626.00	12200	20220913	-34.10	7250	20230726	10.90	9280	-13.36	20230309	7250	10.90	20230726	12200	-34.10	20220913	7250	10.90	20230726	3.02	N	035150	500	141 억		440364	N	N	3	N	00	N
4	20230831	140559	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8050	30	2	0.37	477229770	59249	101.19	8030	8110	7980	10420	5620	8020	8054.65	1.91	0	15604	8086	8052	7986	7952	7886	8070	7970	141	2400	500	5770	10	1	23010000	1852	4.30	1.06	12	0.26	1871.00	7626.00	12200	20220913	-34.02	7250	20230726	11.03	9280	-13.25	20230309	7250	11.03	20230726	12200	-34.02	20220913	7250	11.03	20230726	3.02	N	035150	500	141 억		440364	N	N	3	N	00	N
5	20230831	130543	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8050	30	2	0.37	456198770	56637	96.73	8030	8110	7980	10420	5620	8020	8054.78	1.91	0	15723	8086	8052	7986	7952	7886	8070	7970	141	2400	500	5770	10	1	23010000	1852	4.30	1.06	12	0.25	1871.00	7626.00	12200	20220913	-34.02	7250	20230726	11.03	9280	-13.25	20230309	7250	11.03	20230726	12200	-34.02	20220913	7250	11.03	20230726	3.02	N	035150	500	141 억		440364	N	N	3	N	00	N
6	20230831	120552	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8000	-20	5	-0.25	410963890	50988	87.08	8030	8110	8000	10420	5620	8020	8060.01	1.91	0	13655	8086	8052	7986	7952	7886	8070	7970	141	2400	500	5770	10	1	23010000	1841	4.28	1.05	12	0.22	1871.00	7626.00	12200	20220913	-34.43	7250	20230726	10.34	9280	-13.79	20230309	7250	10.34	20230726	12200	-34.43	20220913	7250	10.34	20230726	3.02	N	035150	500	141 억		440364	N	N	3	N	00	N
7	20230831	110804	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8090	70	2	0.87	346870990	42997	73.43	8030	8110	8000	10420	5620	8020	8067.33	1.91	0	13028	8086	8052	7986	7952	7886	8070	7970	141	2400	500	5770	10	1	23010000	1862	4.32	1.06	12	0.19	1871.00	7626.00	12200	20220913	-33.69	7250	20230726	11.59	9280	-12.82	20230309	7250	11.59	20230726	12200	-33.69	20220913	7250	11.59	20230726	3.02	N	035150	500	141 억		440364	N	N	3	N	00	N
8	20230831	100622	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8070	50	2	0.62	250140330	30996	52.94	8030	8110	8000	10420	5620	8020	8070.08	1.91	0	11965	8086	8052	7986	7952	7886	8070	7970	141	2400	500	5770	10	1	23010000	1857	4.31	1.06	12	0.13	1871.00	7626.00	12200	20220913	-33.85	7250	20230726	11.31	9280	-13.04	20230309	7250	11.31	20230726	12200	-33.85	20220913	7250	11.31	20230726	3.02	N	035150	500	141 억		440364	N	N	3	N	00	N
9	20230831	090510	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8000	-20	5	-0.25	5053260	630	1.08	8030	8040	8000	10420	5620	8020	8021.05	1.91	0	-272	8086	8052	7986	7952	7886	8070	7970	141	2400	500	5770	10	1	23010000	1841	4.28	1.05	12	0.00	1871.00	7626.00	12200	20220913	-34.43	7250	20230726	10.34	9280	-13.79	20230309	7250	10.34	20230726	12200	-34.43	20220913	7250	10.34	20230726	3.02	N	035150	500	141 억		440364	N	N	3	N	00	N
10	20230830	160431	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8020	40	2	0.50	466583740	58470	45.05	8010	8020	7920	10370	5590	7980	7979.18	1.91	0	1472	8220	8100	7960	7840	7700	8160	7900	141	2390	500	5740	10	1	23010000	1845	4.29	1.05	12	0.25	1871.00	7626.00	12200	20220913	-34.26	7250	20230726	10.62	9280	-13.58	20230309	7250	10.62	20230726	12200	-34.26	20220913	7250	10.62	20230726	3.07	N	035150	500	141 억		439179	N	N	3	N	00	N
11	20230830	150518	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7980	0	3	0.00	395970830	49647	38.25	8010	8020	7920	10370	5590	7980	7975.73	1.91	0	187	8220	8100	7960	7840	7700	8160	7900	141	2390	500	5740	10	1	23010000	1836	4.27	1.05	12	0.22	1871.00	7626.00	12200	20220913	-34.59	7250	20230726	10.07	9280	-14.01	20230309	7250	10.07	20230726	12200	-34.59	20220913	7250	10.07	20230726	3.07	N	035150	500	141 억		439179	N	N	3	N	00	N
12	20230830	140547	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8000	20	2	0.25	336169210	42152	32.48	8010	8020	7920	10370	5590	7980	7975.17	1.91	0	-97	8220	8100	7960	7840	7700	8160	7900	141	2390	500	5740	10	1	23010000	1841	4.28	1.05	12	0.18	1871.00	7626.00	12200	20220913	-34.43	7250	20230726	10.34	9280	-13.79	20230309	7250	10.34	20230726	12200	-34.43	20220913	7250	10.34	20230726	3.07	N	035150	500	141 억		439179	N	N	3	N	00	N
13	20230830	130533	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7960	-20	5	-0.25	265682850	33339	25.69	8010	8020	7920	10370	5590	7980	7969.13	1.91	0	1114	8220	8100	7960	7840	7700	8160	7900	141	2390	500	5740	10	1	23010000	1832	4.25	1.04	12	0.14	1871.00	7626.00	12200	20220913	-34.75	7250	20230726	9.79	9280	-14.22	20230309	7250	9.79	20230726	12200	-34.75	20220913	7250	9.79	20230726	3.07	N	035150	500	141 억		439179	N	N	3	N	00	N
14	20230830	120544	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7970	-10	5	-0.13	246016080	30873	23.79	8010	8020	7920	10370	5590	7980	7968.65	1.91	0	1918	8220	8100	7960	7840	7700	8160	7900	141	2390	500	5740	10	1	23010000	1834	4.26	1.05	12	0.13	1871.00	7626.00	12200	20220913	-34.67	7250	20230726	9.93	9280	-14.12	20230309	7250	9.93	20230726	12200	-34.67	20220913	7250	9.93	20230726	3.07	N	035150	500	141 억		439179	N	N	3	N	00	N
15	20230830	110803	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7930	-50	5	-0.63	218150390	27379	21.09	8010	8020	7920	10370	5590	7980	7967.80	1.91	0	1939	8220	8100	7960	7840	7700	8160	7900	141	2390	500	5740	10	1	23010000	1825	4.24	1.04	12	0.12	1871.00	7626.00	12200	20220913	-35.00	7250	20230726	9.38	9280	-14.55	20230309	7250	9.38	20230726	12200	-35.00	20220913	7250	9.38	20230726	3.07	N	035150	500	141 억		439179	N	N	3	N	00	N
16	20230830	100606	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7960	-20	5	-0.25	126940950	15931	12.27	8010	8020	7920	10370	5590	7980	7968.17	1.91	0	902	8220	8100	7960	7840	7700	8160	7900	141	2390	500	5740	10	1	23010000	1832	4.25	1.04	12	0.07	1871.00	7626.00	12200	20220913	-34.75	7250	20230726	9.79	9280	-14.22	20230309	7250	9.79	20230726	12200	-34.75	20220913	7250	9.79	20230726	3.07	N	035150	500	141 억		439179	N	N	3	N	00	N
17	20230830	090505	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7980	0	3	0.00	24583240	3071	2.37	8010	8020	7980	10370	5590	7980	8004.96	1.91	0	-1193	8220	8100	7960	7840	7700	8160	7900	141	2390	500	5740	10	1	23010000	1836	4.27	1.05	12	0.01	1871.00	7626.00	12200	20220913	-34.59	7250	20230726	10.07	9280	-14.01	20230309	7250	10.07	20230726	12200	-34.59	20220913	7250	10.07	20230726	3.07	N	035150	500	141 억		439179	N	N	3	N	00	N
18	20230829	160426	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7980	50	2	0.63	1029790500	129387	214.30	7930	8080	7820	10300	5560	7930	7959.00	1.96	0	-15317	8076	8002	7886	7812	7696	8040	7850	141	2370	500	5700	10	1	23010000	1836	4.27	1.05	12	0.56	1871.00	7626.00	12200	20220913	-34.59	7250	20230726	10.07	9280	-14.01	20230309	7250	10.07	20230726	12200	-34.59	20220913	7250	10.07	20230726	3.12	N	035150	500	141 억		450779	N	N	3	N	00	N
19	20230829	150522	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7990	60	2	0.76	998115020	125420	207.73	7930	8080	7820	10300	5560	7930	7958.18	1.96	0	-14014	8076	8002	7886	7812	7696	8040	7850	141	2370	500	5700	10	1	23010000	1838	4.27	1.05	12	0.55	1871.00	7626.00	12200	20220913	-34.51	7250	20230726	10.21	9280	-13.90	20230309	7250	10.21	20230726	12200	-34.51	20220913	7250	10.21	20230726	3.12	N	035150	500	141 억		450779	N	N	3	N	00	N
20	20230829	140600	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7910	-20	5	-0.25	848814930	106665	176.67	7930	8080	7820	10300	5560	7930	7957.76	1.96	0	-13349	8076	8002	7886	7812	7696	8040	7850	141	2370	500	5700	10	1	23010000	1820	4.23	1.04	12	0.46	1871.00	7626.00	12200	20220913	-35.16	7250	20230726	9.10	9280	-14.76	20230309	7250	9.10	20230726	12200	-35.16	20220913	7250	9.10	20230726	3.12	N	035150	500	141 억		450779	N	N	3	N	00	N
21	20230829	130536	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7900	-30	5	-0.38	115777440	14631	24.23	7930	7950	7870	10300	5560	7930	7913.16	1.96	0	-1939	8076	8002	7886	7812	7696	8040	7850	141	2370	500	5700	10	1	23010000	1818	4.22	1.04	12	0.06	1871.00	7626.00	12200	20220913	-35.25	7250	20230726	8.97	9280	-14.87	20230309	7250	8.97	20230726	12200	-35.25	20220913	7250	8.97	20230726	3.12	N	035150	500	141 억		450779	N	N	3	N	00	N
22	20230829	120553	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7920	-10	5	-0.13	98823810	12488	20.68	7930	7950	7870	10300	5560	7930	7913.50	1.96	0	-1186	8076	8002	7886	7812	7696	8040	7850	141	2370	500	5700	10	1	23010000	1822	4.23	1.04	12	0.05	1871.00	7626.00	12200	20220913	-35.08	7250	20230726	9.24	9280	-14.66	20230309	7250	9.24	20230726	12200	-35.08	20220913	7250	9.24	20230726	3.12	N	035150	500	141 억		450779	N	N	3	N	00	N
23	20230829	110900	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7920	-10	5	-0.13	78784150	9953	16.49	7930	7950	7890	10300	5560	7930	7915.62	1.96	0	-496	8076	8002	7886	7812	7696	8040	7850	141	2370	500	5700	10	1	23010000	1822	4.23	1.04	12	0.04	1871.00	7626.00	12200	20220913	-35.08	7250	20230726	9.24	9280	-14.66	20230309	7250	9.24	20230726	12200	-35.08	20220913	7250	9.24	20230726	3.12	N	035150	500	141 억		450779	N	N	3	N	00	N
24	20230829	100627	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7910	-20	5	-0.25	30237470	3817	6.32	7930	7950	7890	10300	5560	7930	7921.79	1.96	0	-116	8076	8002	7886	7812	7696	8040	7850	141	2370	500	5700	10	1	23010000	1820	4.23	1.04	12	0.02	1871.00	7626.00	12200	20220913	-35.16	7250	20230726	9.10	9280	-14.76	20230309	7250	9.10	20230726	12200	-35.16	20220913	7250	9.10	20230726	3.12	N	035150	500	141 억		450779	N	N	3	N	00	N
25	20230829	090418	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7930	0	3	0.00	4234620	534	0.88	7930	7930	7930	10300	5560	7930	7930.00	1.96	0	57	8076	8002	7886	7812	7696	8040	7850	141	2370	500	5700	10	1	23010000	1825	4.24	1.04	12	0.00	1871.00	7626.00	12200	20220913	-35.00	7250	20230726	9.38	9280	-14.55	20230309	7250	9.38	20230726	12200	-35.00	20220913	7250	9.38	20230726	3.12	N	035150	500	141 억		450779	N	N	3	N	00	N
26	20230828	160415	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7930	120	2	1.54	475789240	60375	66.65	7810	7960	7770	10150	5470	7810	7880.57	1.97	0	-4568	8010	7910	7760	7660	7510	7960	7710	141	2340	500	5620	10	1	23010000	1825	4.24	1.04	12	0.26	1871.00	7626.00	12200	20220913	-35.00	7250	20230726	9.38	9280	-14.55	20230309	7250	9.38	20230726	12200	-35.00	20220913	7250	9.38	20230726	3.05	N	035150	500	141 억		452687	N	N	3	N	00	N
27	20230828	150420	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7900	90	2	1.15	467503140	59330	65.49	7810	7960	7770	10150	5470	7810	7879.71	1.97	0	-4635	8010	7910	7760	7660	7510	7960	7710	141	2340	500	5620	10	1	23010000	1818	4.22	1.04	12	0.26	1871.00	7626.00	12200	20220913	-35.25	7250	20230726	8.97	9280	-14.87	20230309	7250	8.97	20230726	12200	-35.25	20220913	7250	8.97	20230726	3.05	N	035150	500	141 억		452687	N	N	0	N	00	N
28	20230828	140418	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7920	110	2	1.41	397551350	50470	55.71	7810	7960	7770	10150	5470	7810	7876.98	1.97	0	-6701	8010	7910	7760	7660	7510	7960	7710	141	2340	500	5620	10	1	23010000	1822	4.23	1.04	12	0.22	1871.00	7626.00	12200	20220913	-35.08	7250	20230726	9.24	9280	-14.66	20230309	7250	9.24	20230726	12200	-35.08	20220913	7250	9.24	20230726	3.05	N	035150	500	141 억		452687	N	N	0	N	00	N
29	20230828	130424	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7950	140	2	1.79	362227380	46002	50.78	7810	7960	7770	10150	5470	7810	7874.17	1.97	0	-8152	8010	7910	7760	7660	7510	7960	7710	141	2340	500	5620	10	1	23010000	1829	4.25	1.04	12	0.20	1871.00	7626.00	12200	20220913	-34.84	7250	20230726	9.66	9280	-14.33	20230309	7250	9.66	20230726	12200	-34.84	20220913	7250	9.66	20230726	3.05	N	035150	500	141 억		452687	N	N	0	N	00	N
30	20230828	120420	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7820	10	2	0.13	170078620	21705	23.96	7810	7860	7770	10150	5470	7810	7835.92	1.97	0	-10096	8010	7910	7760	7660	7510	7960	7710	141	2340	500	5620	10	1	23010000	1799	4.18	1.03	12	0.09	1871.00	7626.00	12200	20220913	-35.90	7250	20230726	7.86	9280	-15.73	20230309	7250	7.86	20230726	12200	-35.90	20220913	7250	7.86	20230726	3.05	N	035150	500	141 억		452687	N	N	0	N	00	N
31	20230828	110418	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7800	-10	5	-0.13	71322240	9118	10.07	7810	7860	7770	10150	5470	7810	7822.14	1.97	0	-3569	8010	7910	7760	7660	7510	7960	7710	141	2340	500	5620	10	1	23010000	1795	4.17	1.02	12	0.04	1871.00	7626.00	12200	20220913	-36.07	7250	20230726	7.59	9280	-15.95	20230309	7250	7.59	20230726	12200	-36.07	20220913	7250	7.59	20230726	3.05	N	035150	500	141 억		452687	N	N	0	N	00	N
32	20230828	100413	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7820	10	2	0.13	27403020	3500	3.86	7810	7860	7790	10150	5470	7810	7829.43	1.97	0	-1126	8010	7910	7760	7660	7510	7960	7710	141	2340	500	5620	10	1	23010000	1799	4.18	1.03	12	0.02	1871.00	7626.00	12200	20220913	-35.90	7250	20230726	7.86	9280	-15.73	20230309	7250	7.86	20230726	12200	-35.90	20220913	7250	7.86	20230726	3.05	N	035150	500	141 억		452687	N	N	0	N	00	N
33	20230828	090420	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7810	0	3	0.00	1624290	208	0.23	7810	7810	7800	10150	5470	7810	7809.09	1.97	0	-3	8010	7910	7760	7660	7510	7960	7710	141	2340	500	5620	10	1	23010000	1797	4.17	1.02	12	0.00	1871.00	7626.00	12200	20220913	-35.98	7250	20230726	7.72	9280	-15.84	20230309	7250	7.72	20230726	12200	-35.98	20220913	7250	7.72	20230726	3.05	N	035150	500	141 억		452687	N	N	0	N	00	N
34	20230825	160417	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7810	130	2	1.69	700885370	90591	69.27	7610	7860	7610	9980	5380	7680	7736.81	1.78	0	38785	7886	7782	7686	7582	7486	7735	7535	141	2300	500	5520	10	1	23010000	1797	4.17	1.02	12	0.39	1871.00	7626.00	12200	20220913	-35.98	7250	20230726	7.72	9280	-15.84	20230309	7250	7.72	20230726	12200	-35.98	20220913	7250	7.72	20230726	2.85	N	035150	500	141 억		409415	N	N	1	N	00	N
35	20230825	150419	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7780	100	2	1.30	676486360	87455	66.87	7610	7860	7610	9980	5380	7680	7735.25	1.78	0	38908	7886	7782	7686	7582	7486	7735	7535	141	2300	500	5520	10	1	23010000	1790	4.16	1.02	12	0.38	1871.00	7626.00	12200	20220913	-36.23	7250	20230726	7.31	9280	-16.16	20230309	7250	7.31	20230726	12200	-36.23	20220913	7250	7.31	20230726	2.85	N	035150	500	141 억		409415	N	N	1	N	00	N
36	20230825	140417	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7810	130	2	1.69	673576250	87081	66.59	7610	7860	7610	9980	5380	7680	7735.05	1.78	0	38931	7886	7782	7686	7582	7486	7735	7535	141	2300	500	5520	10	1	23010000	1797	4.17	1.02	12	0.38	1871.00	7626.00	12200	20220913	-35.98	7250	20230726	7.72	9280	-15.84	20230309	7250	7.72	20230726	12200	-35.98	20220913	7250	7.72	20230726	2.85	N	035150	500	141 억		409415	N	N	1	N	00	N
37	20230825	130416	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7790	110	2	1.43	558374310	72314	55.29	7610	7860	7610	9980	5380	7680	7721.52	1.78	0	31005	7886	7782	7686	7582	7486	7735	7535	141	2300	500	5520	10	1	23010000	1792	4.16	1.02	12	0.31	1871.00	7626.00	12200	20220913	-36.15	7250	20230726	7.45	9280	-16.06	20230309	7250	7.45	20230726	12200	-36.15	20220913	7250	7.45	20230726	2.85	N	035150	500	141 억		409415	N	N	1	N	00	N
38	20230825	120417	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7830	150	2	1.95	539751810	69928	53.47	7610	7860	7610	9980	5380	7680	7718.68	1.78	0	30286	7886	7782	7686	7582	7486	7735	7535	141	2300	500	5520	10	1	23010000	1802	4.18	1.03	12	0.30	1871.00	7626.00	12200	20220913	-35.82	7250	20230726	8.00	9280	-15.62	20230309	7250	8.00	20230726	12200	-35.82	20220913	7250	8.00	20230726	2.85	N	035150	500	141 억		409415	N	N	1	N	00	N
39	20230825	110418	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7730	50	2	0.65	356725390	46387	35.47	7610	7730	7610	9980	5380	7680	7690.20	1.78	0	18688	7886	7782	7686	7582	7486	7735	7535	141	2300	500	5520	10	1	23010000	1779	4.13	1.01	12	0.20	1871.00	7626.00	12200	20220913	-36.64	7250	20230726	6.62	9280	-16.70	20230309	7250	6.62	20230726	12200	-36.64	20220913	7250	6.62	20230726	2.85	N	035150	500	141 억		409415	N	N	1	N	00	N
40	20230825	100417	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7710	30	2	0.39	270680800	35232	26.94	7610	7720	7610	9980	5380	7680	7682.81	1.78	0	13344	7886	7782	7686	7582	7486	7735	7535	141	2300	500	5520	10	1	23010000	1774	4.12	1.01	12	0.15	1871.00	7626.00	12200	20220913	-36.80	7250	20230726	6.34	9280	-16.92	20230309	7250	6.34	20230726	12200	-36.80	20220913	7250	6.34	20230726	2.85	N	035150	500	141 억		409415	N	N	1	N	00	N
41	20230825	090419	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7680	0	3	0.00	22714110	2981	2.28	7610	7680	7610	9980	5380	7680	7619.63	1.78	0	290	7886	7782	7686	7582	7486	7735	7535	141	2300	500	5520	10	1	23010000	1767	4.10	1.01	12	0.01	1871.00	7626.00	12200	20220913	-37.05	7250	20230726	5.93	9280	-17.24	20230309	7250	5.93	20230726	12200	-37.05	20220913	7250	5.93	20230726	2.85	N	035150	500	141 억		409415	N	N	1	N	00	N
42	20230824	160414	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7680	-110	5	-1.41	999332820	130773	129.47	7790	7790	7590	10120	5460	7790	7641.74	1.87	0	-46510	7910	7850	7760	7700	7610	7805	7655	141	2330	500	5600	10	1	23010000	1767	4.10	1.01	12	0.57	1871.00	7626.00	12200	20220913	-37.05	7250	20230726	5.93	9280	-17.24	20230309	7250	5.93	20230726	12200	-37.05	20220913	7250	5.93	20230726	2.99	N	035150	500	141 억		429915	N	N	1	N	00	N
43	20230824	150412	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7650	-140	5	-1.80	920483270	120491	119.29	7790	7790	7590	10120	5460	7790	7639.44	1.87	0	-44530	7910	7850	7760	7700	7610	7805	7655	141	2330	500	5600	10	1	23010000	1760	4.09	1.00	12	0.52	1871.00	7626.00	12200	20220913	-37.30	7250	20230726	5.52	9280	-17.56	20230309	7250	5.52	20230726	12200	-37.30	20220913	7250	5.52	20230726	2.99	N	035150	500	141 억		429915	N	N	3	N	00	N
44	20230824	140415	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7610	-180	5	-2.31	832859370	109016	107.93	7790	7790	7590	10120	5460	7790	7639.79	1.87	0	-41460	7910	7850	7760	7700	7610	7805	7655	141	2330	500	5600	10	1	23010000	1751	4.07	1.00	12	0.47	1871.00	7626.00	12200	20220913	-37.62	7250	20230726	4.97	9280	-18.00	20230309	7250	4.97	20230726	12200	-37.62	20220913	7250	4.97	20230726	2.99	N	035150	500	141 억		429915	N	N	3	N	00	N
45	20230824	130417	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7610	-180	5	-2.31	711495030	93079	92.15	7790	7790	7590	10120	5460	7790	7643.99	1.87	0	-33876	7910	7850	7760	7700	7610	7805	7655	141	2330	500	5600	10	1	23010000	1751	4.07	1.00	12	0.40	1871.00	7626.00	12200	20220913	-37.62	7250	20230726	4.97	9280	-18.00	20230309	7250	4.97	20230726	12200	-37.62	20220913	7250	4.97	20230726	2.99	N	035150	500	141 억		429915	N	N	3	N	00	N
46	20230824	120417	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7620	-170	5	-2.18	658946670	86183	85.33	7790	7790	7590	10120	5460	7790	7645.90	1.87	0	-28668	7910	7850	7760	7700	7610	7805	7655	141	2330	500	5600	10	1	23010000	1753	4.07	1.00	12	0.37	1871.00	7626.00	12200	20220913	-37.54	7250	20230726	5.10	9280	-17.89	20230309	7250	5.10	20230726	12200	-37.54	20220913	7250	5.10	20230726	2.99	N	035150	500	141 억		429915	N	N	3	N	00	N
47	20230824	110415	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7680	-110	5	-1.41	565476500	73923	73.19	7790	7790	7590	10120	5460	7790	7649.53	1.87	0	-25543	7910	7850	7760	7700	7610	7805	7655	141	2330	500	5600	10	1	23010000	1767	4.10	1.01	12	0.32	1871.00	7626.00	12200	20220913	-37.05	7250	20230726	5.93	9280	-17.24	20230309	7250	5.93	20230726	12200	-37.05	20220913	7250	5.93	20230726	2.99	N	035150	500	141 억		429915	N	N	3	N	00	N
48	20230824	100414	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7640	-150	5	-1.93	429990390	56158	55.60	7790	7790	7590	10120	5460	7790	7656.80	1.87	0	-17998	7910	7850	7760	7700	7610	7805	7655	141	2330	500	5600	10	1	23010000	1758	4.08	1.00	12	0.24	1871.00	7626.00	12200	20220913	-37.38	7250	20230726	5.38	9280	-17.67	20230309	7250	5.38	20230726	12200	-37.38	20220913	7250	5.38	20230726	2.99	N	035150	500	141 억		429915	N	N	3	N	00	N
49	20230824	090415	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7710	-80	5	-1.03	5273680	679	0.67	7790	7790	7710	10120	5460	7790	7766.83	1.87	0	-23	7910	7850	7760	7700	7610	7805	7655	141	2330	500	5600	10	1	23010000	1774	4.12	1.01	12	0.00	1871.00	7626.00	12200	20220913	-36.80	7250	20230726	6.34	9280	-16.92	20230309	7250	6.34	20230726	12200	-36.80	20220913	7250	6.34	20230726	2.99	N	035150	500	141 억		429915	N	N	3	N	00	N
50	20230823	160411	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7790	-30	5	-0.38	778678380	100698	160.27	7820	7820	7670	10160	5480	7820	7732.81	1.90	0	-3225	8100	7960	7850	7710	7600	8030	7780	141	2340	500	5630	10	1	23010000	1792	4.16	1.02	12	0.44	1871.00	7626.00	12200	20220913	-36.15	7250	20230726	7.45	9280	-16.06	20230309	7250	7.45	20230726	12200	-36.15	20220913	7250	7.45	20230726	3.01	N	035150	500	141 억		436064	N	N	3	N	00	N
51	20230823	150414	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7750	-70	5	-0.90	714411730	92420	147.10	7820	7820	7670	10160	5480	7820	7730.06	1.90	0	-837	8100	7960	7850	7710	7600	8030	7780	141	2340	500	5630	10	1	23010000	1783	4.14	1.02	12	0.40	1871.00	7626.00	12200	20220913	-36.48	7250	20230726	6.90	9280	-16.49	20230309	7250	6.90	20230726	12200	-36.48	20220913	7250	6.90	20230726	3.01	N	035150	500	141 억		436064	N	N	4	N	00	N
52	20230823	140415	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7690	-130	5	-1.66	541910370	70211	111.75	7820	7820	7670	10160	5480	7820	7718.31	1.90	0	1605	8100	7960	7850	7710	7600	8030	7780	141	2340	500	5630	10	1	23010000	1769	4.11	1.01	12	0.31	1871.00	7626.00	12200	20220913	-36.97	7250	20230726	6.07	9280	-17.13	20230309	7250	6.07	20230726	12200	-36.97	20220913	7250	6.07	20230726	3.01	N	035150	500	141 억		436064	N	N	4	N	00	N
53	20230823	130413	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7700	-120	5	-1.53	447022040	57865	92.10	7820	7820	7700	10160	5480	7820	7725.26	1.90	0	-419	8100	7960	7850	7710	7600	8030	7780	141	2340	500	5630	10	1	23010000	1772	4.12	1.01	12	0.25	1871.00	7626.00	12200	20220913	-36.89	7250	20230726	6.21	9280	-17.03	20230309	7250	6.21	20230726	12200	-36.89	20220913	7250	6.21	20230726	3.01	N	035150	500	141 억		436064	N	N	4	N	00	N
54	20230823	120415	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7710	-110	5	-1.41	363828650	47075	74.93	7820	7820	7700	10160	5480	7820	7728.70	1.90	0	-1429	8100	7960	7850	7710	7600	8030	7780	141	2340	500	5630	10	1	23010000	1774	4.12	1.01	12	0.20	1871.00	7626.00	12200	20220913	-36.80	7250	20230726	6.34	9280	-16.92	20230309	7250	6.34	20230726	12200	-36.80	20220913	7250	6.34	20230726	3.01	N	035150	500	141 억		436064	N	N	4	N	00	N
55	20230823	110413	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7720	-100	5	-1.28	284036060	36745	58.48	7820	7820	7700	10160	5480	7820	7729.92	1.90	0	-1215	8100	7960	7850	7710	7600	8030	7780	141	2340	500	5630	10	1	23010000	1776	4.13	1.01	12	0.16	1871.00	7626.00	12200	20220913	-36.72	7250	20230726	6.48	9280	-16.81	20230309	7250	6.48	20230726	12200	-36.72	20220913	7250	6.48	20230726	3.01	N	035150	500	141 억		436064	N	N	4	N	00	N
56	20230823	100413	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7720	-100	5	-1.28	146296870	18918	30.11	7820	7820	7700	10160	5480	7820	7733.21	1.90	0	-691	8100	7960	7850	7710	7600	8030	7780	141	2340	500	5630	10	1	23010000	1776	4.13	1.01	12	0.08	1871.00	7626.00	12200	20220913	-36.72	7250	20230726	6.48	9280	-16.81	20230309	7250	6.48	20230726	12200	-36.72	20220913	7250	6.48	20230726	3.01	N	035150	500	141 억		436064	N	N	4	N	00	N
57	20230823	090417	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7810	-10	5	-0.13	789630	101	0.16	7820	7820	7810	10160	5480	7820	7818.12	1.90	0	-19	8100	7960	7850	7710	7600	8030	7780	141	2340	500	5630	10	1	23010000	1797	4.17	1.02	12	0.00	1871.00	7626.00	12200	20220913	-35.98	7250	20230726	7.72	9280	-15.84	20230309	7250	7.72	20230726	12200	-35.98	20220913	7250	7.72	20230726	3.01	N	035150	500	141 억		436064	N	N	4	N	00	N
58	20230822	160410	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7820	10	2	0.13	490514570	62729	112.89	7740	7990	7740	10150	5470	7810	7819.58	1.91	0	-9871	7923	7866	7763	7706	7603	7815	7655	141	2340	500	5620	10	1	23010000	1799	4.18	1.03	12	0.27	1871.00	7626.00	12200	20220913	-35.90	7250	20230726	7.86	9280	-15.73	20230309	7250	7.86	20230726	12200	-35.90	20220913	7250	7.86	20230726	3.00	N	035150	500	141 억		439718	N	N	4	N	00	N
59	20230822	150411	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7800	-10	5	-0.13	450520090	57602	103.66	7740	7990	7740	10150	5470	7810	7821.26	1.91	0	-9614	7923	7866	7763	7706	7603	7815	7655	141	2340	500	5620	10	1	23010000	1795	4.17	1.02	12	0.25	1871.00	7626.00	12200	20220913	-36.07	7250	20230726	7.59	9280	-15.95	20230309	7250	7.59	20230726	12200	-36.07	20220913	7250	7.59	20230726	3.00	N	035150	500	141 억		439718	N	N	7	N	00	N
60	20230822	140416	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7810	0	3	0.00	447679810	57238	103.01	7740	7990	7740	10150	5470	7810	7821.37	1.91	0	-9592	7923	7866	7763	7706	7603	7815	7655	141	2340	500	5620	10	1	23010000	1797	4.17	1.02	12	0.25	1871.00	7626.00	12200	20220913	-35.98	7250	20230726	7.72	9280	-15.84	20230309	7250	7.72	20230726	12200	-35.98	20220913	7250	7.72	20230726	3.00	N	035150	500	141 억		439718	N	N	7	N	00	N
61	20230822	130411	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7820	10	2	0.13	408323830	52199	93.94	7740	7990	7740	10150	5470	7810	7822.45	1.91	0	-8473	7923	7866	7763	7706	7603	7815	7655	141	2340	500	5620	10	1	23010000	1799	4.18	1.03	12	0.23	1871.00	7626.00	12200	20220913	-35.90	7250	20230726	7.86	9280	-15.73	20230309	7250	7.86	20230726	12200	-35.90	20220913	7250	7.86	20230726	3.00	N	035150	500	141 억		439718	N	N	7	N	00	N
62	20230822	120405	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7900	90	2	1.15	379739050	48552	87.38	7740	7990	7740	10150	5470	7810	7821.29	1.91	0	-8036	7923	7866	7763	7706	7603	7815	7655	141	2340	500	5620	10	1	23010000	1818	4.22	1.04	12	0.21	1871.00	7626.00	12200	20220913	-35.25	7250	20230726	8.97	9280	-14.87	20230309	7250	8.97	20230726	12200	-35.25	20220913	7250	8.97	20230726	3.00	N	035150	500	141 억		439718	N	N	7	N	00	N
63	20230822	110410	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7810	0	3	0.00	177513120	22717	40.88	7740	7990	7740	10150	5470	7810	7814.11	1.91	0	-7520	7923	7866	7763	7706	7603	7815	7655	141	2340	500	5620	10	1	23010000	1797	4.17	1.02	12	0.10	1871.00	7626.00	12200	20220913	-35.98	7250	20230726	7.72	9280	-15.84	20230309	7250	7.72	20230726	12200	-35.98	20220913	7250	7.72	20230726	3.00	N	035150	500	141 억		439718	N	N	7	N	00	N
64	20230822	100409	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7800	-10	5	-0.13	38764410	4961	8.93	7740	7990	7740	10150	5470	7810	7813.83	1.91	0	-2236	7923	7866	7763	7706	7603	7815	7655	141	2340	500	5620	10	1	23010000	1795	4.17	1.02	12	0.02	1871.00	7626.00	12200	20220913	-36.07	7250	20230726	7.59	9280	-15.95	20230309	7250	7.59	20230726	12200	-36.07	20220913	7250	7.59	20230726	3.00	N	035150	500	141 억		439718	N	N	7	N	00	N
65	20230822	090410	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7750	-60	5	-0.77	5383570	695	1.25	7740	7850	7740	10150	5470	7810	7746.14	1.91	0	84	7923	7866	7763	7706	7603	7815	7655	141	2340	500	5620	10	1	23010000	1783	4.14	1.02	12	0.00	1871.00	7626.00	12200	20220913	-36.48	7250	20230726	6.90	9280	-16.49	20230309	7250	6.90	20230726	12200	-36.48	20220913	7250	6.90	20230726	3.00	N	035150	500	141 억		439718	N	N	7	N	00	N
66	20230821	160410	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7810	70	2	0.90	428399640	55284	112.63	7820	7820	7660	10060	5420	7740	7749.07	1.93	0	-6440	7893	7816	7703	7626	7513	7855	7665	141	2320	500	5570	10	1	23010000	1797	4.17	1.02	12	0.24	1871.00	7626.00	12200	20220913	-35.98	7250	20230726	7.72	9280	-15.84	20230309	7250	7.72	20230726	12200	-35.98	20220913	7250	7.72	20230726	3.03	N	035150	500	141 억		444067	N	N	7	N	00	N
67	20230821	150411	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7780	40	2	0.52	404690650	52244	106.44	7820	7820	7660	10060	5420	7740	7746.17	1.93	0	-6068	7893	7816	7703	7626	7513	7855	7665	141	2320	500	5570	10	1	23010000	1790	4.16	1.02	12	0.23	1871.00	7626.00	12200	20220913	-36.23	7250	20230726	7.31	9280	-16.16	20230309	7250	7.31	20230726	12200	-36.23	20220913	7250	7.31	20230726	3.03	N	035150	500	141 억		444067	N	N	8	N	00	N
68	20230821	140413	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7810	70	2	0.90	310824100	40178	81.86	7820	7820	7660	10060	5420	7740	7736.18	1.93	0	-4144	7893	7816	7703	7626	7513	7855	7665	141	2320	500	5570	10	1	23010000	1797	4.17	1.02	12	0.17	1871.00	7626.00	12200	20220913	-35.98	7250	20230726	7.72	9280	-15.84	20230309	7250	7.72	20230726	12200	-35.98	20220913	7250	7.72	20230726	3.03	N	035150	500	141 억		444067	N	N	8	N	00	N
69	20230821	130413	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7710	-30	5	-0.39	130577550	16952	34.54	7820	7820	7660	10060	5420	7740	7702.78	1.93	0	-2589	7893	7816	7703	7626	7513	7855	7665	141	2320	500	5570	10	1	23010000	1774	4.12	1.01	12	0.07	1871.00	7626.00	12200	20220913	-36.80	7250	20230726	6.34	9280	-16.92	20230309	7250	6.34	20230726	12200	-36.80	20220913	7250	6.34	20230726	3.03	N	035150	500	141 억		444067	N	N	8	N	00	N
70	20230821	120412	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7700	-40	5	-0.52	113479030	14734	30.02	7820	7820	7660	10060	5420	7740	7701.85	1.93	0	-2385	7893	7816	7703	7626	7513	7855	7665	141	2320	500	5570	10	1	23010000	1772	4.12	1.01	12	0.06	1871.00	7626.00	12200	20220913	-36.89	7250	20230726	6.21	9280	-17.03	20230309	7250	6.21	20230726	12200	-36.89	20220913	7250	6.21	20230726	3.03	N	035150	500	141 억		444067	N	N	8	N	00	N
71	20230821	110412	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7720	-20	5	-0.26	84037990	10902	22.21	7820	7820	7670	10060	5420	7740	7708.49	1.93	0	-1706	7893	7816	7703	7626	7513	7855	7665	141	2320	500	5570	10	1	23010000	1776	4.13	1.01	12	0.05	1871.00	7626.00	12200	20220913	-36.72	7250	20230726	6.48	9280	-16.81	20230309	7250	6.48	20230726	12200	-36.72	20220913	7250	6.48	20230726	3.03	N	035150	500	141 억		444067	N	N	8	N	00	N
72	20230821	100411	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7750	10	2	0.13	42816900	5543	11.29	7820	7820	7690	10060	5420	7740	7724.50	1.93	0	-1062	7893	7816	7703	7626	7513	7855	7665	141	2320	500	5570	10	1	23010000	1783	4.14	1.02	12	0.02	1871.00	7626.00	12200	20220913	-36.48	7250	20230726	6.90	9280	-16.49	20230309	7250	6.90	20230726	12200	-36.48	20220913	7250	6.90	20230726	3.03	N	035150	500	141 억		444067	N	N	8	N	00	N
73	20230821	090415	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7760	20	2	0.26	4053390	521	1.06	7820	7820	7740	10060	5420	7740	7780.02	1.93	0	-319	7893	7816	7703	7626	7513	7855	7665	141	2320	500	5570	10	1	23010000	1786	4.15	1.02	12	0.00	1871.00	7626.00	12200	20220913	-36.39	7250	20230726	7.03	9280	-16.38	20230309	7250	7.03	20230726	12200	-36.39	20220913	7250	7.03	20230726	3.03	N	035150	500	141 억		444067	N	N	8	N	00	N
74	20230818	160410	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7740	70	2	0.91	378302430	48983	59.23	7730	7780	7590	9970	5370	7670	7723.13	1.93	0	-933	7916	7792	7676	7552	7436	7790	7550	141	2300	500	5520	10	1	23010000	1781	4.14	1.01	12	0.21	1871.00	7626.00	12200	20220913	-36.56	7250	20230726	6.76	9280	-16.59	20230309	7250	6.76	20230726	12200	-36.56	20220913	7250	6.76	20230726	3.02	N	035150	500	141 억		445014	N	N	8	N	00	N
75	20230818	150406	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7760	90	2	1.17	354057170	45849	55.44	7730	7780	7590	9970	5370	7670	7722.24	1.93	0	-1024	7916	7792	7676	7552	7436	7790	7550	141	2300	500	5520	10	1	23010000	1786	4.15	1.02	12	0.20	1871.00	7626.00	12200	20220913	-36.39	7250	20230726	7.03	9280	-16.38	20230309	7250	7.03	20230726	12200	-36.39	20220913	7250	7.03	20230726	3.02	N	035150	500	141 억		445014	N	N	27	N	00	N
76	20230818	140410	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7740	70	2	0.91	323105730	41855	50.61	7730	7780	7590	9970	5370	7670	7719.64	1.93	0	-482	7916	7792	7676	7552	7436	7790	7550	141	2300	500	5520	10	1	23010000	1781	4.14	1.01	12	0.18	1871.00	7626.00	12200	20220913	-36.56	7250	20230726	6.76	9280	-16.59	20230309	7250	6.76	20230726	12200	-36.56	20220913	7250	6.76	20230726	3.02	N	035150	500	141 억		445014	N	N	27	N	00	N
77	20230818	130406	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7750	80	2	1.04	282117070	36564	44.21	7730	7780	7590	9970	5370	7670	7715.71	1.93	0	-75	7916	7792	7676	7552	7436	7790	7550	141	2300	500	5520	10	1	23010000	1783	4.14	1.02	12	0.16	1871.00	7626.00	12200	20220913	-36.48	7250	20230726	6.90	9280	-16.49	20230309	7250	6.90	20230726	12200	-36.48	20220913	7250	6.90	20230726	3.02	N	035150	500	141 억		445014	N	N	27	N	00	N
78	20230818	120417	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7750	80	2	1.04	260402700	33758	40.82	7730	7780	7590	9970	5370	7670	7713.81	1.93	0	-156	7916	7792	7676	7552	7436	7790	7550	141	2300	500	5520	10	1	23010000	1783	4.14	1.02	12	0.15	1871.00	7626.00	12200	20220913	-36.48	7250	20230726	6.90	9280	-16.49	20230309	7250	6.90	20230726	12200	-36.48	20220913	7250	6.90	20230726	3.02	N	035150	500	141 억		445014	N	N	27	N	00	N
79	20230818	110408	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7680	10	2	0.13	60123830	7877	9.52	7730	7730	7590	9970	5370	7670	7632.83	1.93	0	551	7916	7792	7676	7552	7436	7790	7550	141	2300	500	5520	10	1	23010000	1767	4.10	1.01	12	0.03	1871.00	7626.00	12200	20220913	-37.05	7250	20230726	5.93	9280	-17.24	20230309	7250	5.93	20230726	12200	-37.05	20220913	7250	5.93	20230726	3.02	N	035150	500	141 억		445014	N	N	27	N	00	N
80	20230818	100410	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7640	-30	5	-0.39	27883590	3664	4.43	7730	7730	7590	9970	5370	7670	7610.15	1.93	0	1116	7916	7792	7676	7552	7436	7790	7550	141	2300	500	5520	10	1	23010000	1758	4.08	1.00	12	0.02	1871.00	7626.00	12200	20220913	-37.38	7250	20230726	5.38	9280	-17.67	20230309	7250	5.38	20230726	12200	-37.38	20220913	7250	5.38	20230726	3.02	N	035150	500	141 억		445014	N	N	27	N	00	N
81	20230818	090410	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7680	10	2	0.13	963820	125	0.15	7730	7730	7660	9970	5370	7670	7710.56	1.93	0	-34	7916	7792	7676	7552	7436	7790	7550	141	2300	500	5520	10	1	23010000	1767	4.10	1.01	12	0.00	1871.00	7626.00	12200	20220913	-37.05	7250	20230726	5.93	9280	-17.24	20230309	7250	5.93	20230726	12200	-37.05	20220913	7250	5.93	20230726	3.02	N	035150	500	141 억		445014	N	N	27	N	00	N
82	20230817	160411	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7670	-90	5	-1.16	629933250	82568	90.33	7670	7800	7560	10080	5440	7760	7629.27	2.00	0	-16033	8040	7900	7800	7660	7560	7850	7610	141	2320	500	5580	10	1	23010000	1765	4.10	1.01	12	0.36	1871.00	7626.00	12200	20220913	-37.13	7250	20230726	5.79	9280	-17.35	20230309	7250	5.79	20230726	12200	-37.13	20220913	7250	5.79	20230726	3.06	N	035150	500	141 억		460405	N	N	27	N	00	N
83	20230817	150413	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7640	-120	5	-1.55	586916120	76934	84.17	7670	7800	7560	10080	5440	7760	7628.83	2.00	0	-16961	8040	7900	7800	7660	7560	7850	7610	141	2320	500	5580	10	1	23010000	1758	4.08	1.00	12	0.33	1871.00	7626.00	12200	20220913	-37.38	7250	20230726	5.38	9280	-17.67	20230309	7250	5.38	20230726	12200	-37.38	20220913	7250	5.38	20230726	3.06	N	035150	500	141 억		460405	N	N	2	N	00	N
84	20230817	140410	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7690	-70	5	-0.90	554371420	72680	79.51	7670	7800	7560	10080	5440	7760	7627.56	2.00	0	-16759	8040	7900	7800	7660	7560	7850	7610	141	2320	500	5580	10	1	23010000	1769	4.11	1.01	12	0.32	1871.00	7626.00	12200	20220913	-36.97	7250	20230726	6.07	9280	-17.13	20230309	7250	6.07	20230726	12200	-36.97	20220913	7250	6.07	20230726	3.06	N	035150	500	141 억		460405	N	N	2	N	00	N
85	20230817	130407	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7660	-100	5	-1.29	354104520	46564	50.94	7670	7800	7560	10080	5440	7760	7604.68	2.00	0	-16499	8040	7900	7800	7660	7560	7850	7610	141	2320	500	5580	10	1	23010000	1763	4.09	1.00	12	0.20	1871.00	7626.00	12200	20220913	-37.21	7250	20230726	5.66	9280	-17.46	20230309	7250	5.66	20230726	12200	-37.21	20220913	7250	5.66	20230726	3.06	N	035150	500	141 억		460405	N	N	2	N	00	N
86	20230817	120408	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7620	-140	5	-1.80	328923170	43253	47.32	7670	7800	7560	10080	5440	7760	7604.63	2.00	0	-16443	8040	7900	7800	7660	7560	7850	7610	141	2320	500	5580	10	1	23010000	1753	4.07	1.00	12	0.19	1871.00	7626.00	12200	20220913	-37.54	7250	20230726	5.10	9280	-17.89	20230309	7250	5.10	20230726	12200	-37.54	20220913	7250	5.10	20230726	3.06	N	035150	500	141 억		460405	N	N	2	N	00	N
87	20230817	110409	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7600	-160	5	-2.06	279751970	36765	40.22	7670	7800	7560	10080	5440	7760	7609.19	2.00	0	-16385	8040	7900	7800	7660	7560	7850	7610	141	2320	500	5580	10	1	23010000	1749	4.06	1.00	12	0.16	1871.00	7626.00	12200	20220913	-37.70	7250	20230726	4.83	9280	-18.10	20230309	7250	4.83	20230726	12200	-37.70	20220913	7250	4.83	20230726	3.06	N	035150	500	141 억		460405	N	N	2	N	00	N
88	20230817	100409	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7600	-160	5	-2.06	226998560	29825	32.63	7670	7800	7560	10080	5440	7760	7611.02	2.00	0	-11955	8040	7900	7800	7660	7560	7850	7610	141	2320	500	5580	10	1	23010000	1749	4.06	1.00	12	0.13	1871.00	7626.00	12200	20220913	-37.70	7250	20230726	4.83	9280	-18.10	20230309	7250	4.83	20230726	12200	-37.70	20220913	7250	4.83	20230726	3.06	N	035150	500	141 억		460405	N	N	2	N	00	N
89	20230817	090408	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7670	-90	5	-1.16	27418430	3574	3.91	7670	7800	7630	10080	5440	7760	7671.64	2.00	0	-2121	8040	7900	7800	7660	7560	7850	7610	141	2320	500	5580	10	1	23010000	1765	4.10	1.01	12	0.02	1871.00	7626.00	12200	20220913	-37.13	7250	20230726	5.79	9280	-17.35	20230309	7250	5.79	20230726	12200	-37.13	20220913	7250	5.79	20230726	3.06	N	035150	500	141 억		460405	N	N	2	N	00	N
90	20230816	160409	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7760	-150	5	-1.90	710654100	91408	111.88	7940	7940	7700	10280	5540	7910	7774.53	2.05	0	-31390	8083	7996	7913	7826	7743	7955	7785	141	2370	500	5690	10	1	23010000	1786	4.15	1.02	12	0.40	1871.00	7626.00	12200	20220913	-36.39	7250	20230726	7.03	9280	-16.38	20230309	7250	7.03	20230726	12200	-36.39	20220913	7250	7.03	20230726	2.99	N	035150	500	141 억		470683	N	N	2	N	00	N
91	20230816	150408	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7770	-140	5	-1.77	672733210	86505	105.87	7940	7940	7700	10280	5540	7910	7776.81	2.05	0	-28567	8083	7996	7913	7826	7743	7955	7785	141	2370	500	5690	10	1	23010000	1788	4.15	1.02	12	0.38	1871.00	7626.00	12200	20220913	-36.31	7250	20230726	7.17	9280	-16.27	20230309	7250	7.17	20230726	12200	-36.31	20220913	7250	7.17	20230726	2.99	N	035150	500	141 억		470683	N	N	3	N	00	N
92	20230816	140408	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7720	-190	5	-2.40	593900700	76289	93.37	7940	7940	7720	10280	5540	7910	7784.88	2.05	0	-27713	8083	7996	7913	7826	7743	7955	7785	141	2370	500	5690	10	1	23010000	1776	4.13	1.01	12	0.33	1871.00	7626.00	12200	20220913	-36.72	7250	20230726	6.48	9280	-16.81	20230309	7250	6.48	20230726	12200	-36.72	20220913	7250	6.48	20230726	2.99	N	035150	500	141 억		470683	N	N	3	N	00	N
93	20230816	130409	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7750	-160	5	-2.02	523726170	67214	82.26	7940	7940	7750	10280	5540	7910	7791.92	2.05	0	-23674	8083	7996	7913	7826	7743	7955	7785	141	2370	500	5690	10	1	23010000	1783	4.14	1.02	12	0.29	1871.00	7626.00	12200	20220913	-36.48	7250	20230726	6.90	9280	-16.49	20230309	7250	6.90	20230726	12200	-36.48	20220913	7250	6.90	20230726	2.99	N	035150	500	141 억		470683	N	N	3	N	00	N
94	20230816	120414	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7770	-140	5	-1.77	429426980	55068	67.40	7940	7940	7750	10280	5540	7910	7798.12	2.05	0	-21897	8083	7996	7913	7826	7743	7955	7785	141	2370	500	5690	10	1	23010000	1788	4.15	1.02	12	0.24	1871.00	7626.00	12200	20220913	-36.31	7250	20230726	7.17	9280	-16.27	20230309	7250	7.17	20230726	12200	-36.31	20220913	7250	7.17	20230726	2.99	N	035150	500	141 억		470683	N	N	3	N	00	N
95	20230816	110411	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7800	-110	5	-1.39	289096050	37042	45.34	7940	7940	7760	10280	5540	7910	7804.55	2.05	0	-12992	8083	7996	7913	7826	7743	7955	7785	141	2370	500	5690	10	1	23010000	1795	4.17	1.02	12	0.16	1871.00	7626.00	12200	20220913	-36.07	7250	20230726	7.59	9280	-15.95	20230309	7250	7.59	20230726	12200	-36.07	20220913	7250	7.59	20230726	2.99	N	035150	500	141 억		470683	N	N	3	N	00	N
96	20230816	100407	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7810	-100	5	-1.26	238128560	30505	37.34	7940	7940	7760	10280	5540	7910	7806.21	2.05	0	-10048	8083	7996	7913	7826	7743	7955	7785	141	2370	500	5690	10	1	23010000	1797	4.17	1.02	12	0.13	1871.00	7626.00	12200	20220913	-35.98	7250	20230726	7.72	9280	-15.84	20230309	7250	7.72	20230726	12200	-35.98	20220913	7250	7.72	20230726	2.99	N	035150	500	141 억		470683	N	N	3	N	00	N
97	20230816	090405	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7870	-40	5	-0.51	4442360	562	0.69	7940	7940	7850	10280	5540	7910	7904.56	2.05	0	-238	8083	7996	7913	7826	7743	7955	7785	141	2370	500	5690	10	1	23010000	1811	4.21	1.03	12	0.00	1871.00	7626.00	12200	20220913	-35.49	7250	20230726	8.55	9280	-15.19	20230309	7250	8.55	20230726	12200	-35.49	20220913	7250	8.55	20230726	2.99	N	035150	500	141 억		470683	N	N	3	N	00	N
98	20230814	160405	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7910	-40	5	-0.50	644395580	81704	90.39	8000	8000	7830	10330	5570	7950	7886.91	2.01	0	8182	8130	8040	7980	7890	7830	8085	7935	141	2380	500	5720	10	1	23010000	1820	4.23	1.04	12	0.36	1871.00	7626.00	12200	20220913	-35.16	7250	20230726	9.10	9280	-14.76	20230309	7250	9.10	20230726	12200	-35.16	20220913	7250	9.10	20230726	3.00	N	035150	500	141 억		462444	N	N	3	N	00	N
99	20230814	150403	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7930	-20	5	-0.25	617877610	78353	86.69	8000	8000	7830	10330	5570	7950	7885.82	2.01	0	7194	8130	8040	7980	7890	7830	8085	7935	141	2380	500	5720	10	1	23010000	1825	4.24	1.04	12	0.34	1871.00	7626.00	12200	20220913	-35.00	7250	20230726	9.38	9280	-14.55	20230309	7250	9.38	20230726	12200	-35.00	20220913	7250	9.38	20230726	3.00	N	035150	500	141 억		462444	N	N	5	N	00	N
100	20230814	140404	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7880	-70	5	-0.88	519930350	65978	72.99	8000	8000	7830	10330	5570	7950	7880.36	2.01	0	1652	8130	8040	7980	7890	7830	8085	7935	141	2380	500	5720	10	1	23010000	1813	4.21	1.03	12	0.29	1871.00	7626.00	12200	20220913	-35.41	7250	20230726	8.69	9280	-15.09	20230309	7250	8.69	20230726	12200	-35.41	20220913	7250	8.69	20230726	3.00	N	035150	500	141 억		462444	N	N	5	N	00	N
101	20230814	130402	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7870	-80	5	-1.01	400452170	50796	56.20	8000	8000	7830	10330	5570	7950	7883.54	2.01	0	-2214	8130	8040	7980	7890	7830	8085	7935	141	2380	500	5720	10	1	23010000	1811	4.21	1.03	12	0.22	1871.00	7626.00	12200	20220913	-35.49	7250	20230726	8.55	9280	-15.19	20230309	7250	8.55	20230726	12200	-35.49	20220913	7250	8.55	20230726	3.00	N	035150	500	141 억		462444	N	N	5	N	00	N
102	20230814	120402	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7860	-90	5	-1.13	293945870	37281	41.25	8000	8000	7830	10330	5570	7950	7884.60	2.01	0	-8113	8130	8040	7980	7890	7830	8085	7935	141	2380	500	5720	10	1	23010000	1809	4.20	1.03	12	0.16	1871.00	7626.00	12200	20220913	-35.57	7250	20230726	8.41	9280	-15.30	20230309	7250	8.41	20230726	12200	-35.57	20220913	7250	8.41	20230726	3.00	N	035150	500	141 억		462444	N	N	5	N	00	N
103	20230814	110402	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7930	-20	5	-0.25	169014920	21393	23.67	8000	8000	7870	10330	5570	7950	7900.48	2.01	0	-8091	8130	8040	7980	7890	7830	8085	7935	141	2380	500	5720	10	1	23010000	1825	4.24	1.04	12	0.09	1871.00	7626.00	12200	20220913	-35.00	7250	20230726	9.38	9280	-14.55	20230309	7250	9.38	20230726	12200	-35.00	20220913	7250	9.38	20230726	3.00	N	035150	500	141 억		462444	N	N	5	N	00	N
104	20230814	100401	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7890	-60	5	-0.75	112349890	14215	15.73	8000	8000	7880	10330	5570	7950	7903.62	2.01	0	-6026	8130	8040	7980	7890	7830	8085	7935	141	2380	500	5720	10	1	23010000	1815	4.22	1.03	12	0.06	1871.00	7626.00	12200	20220913	-35.33	7250	20230726	8.83	9280	-14.98	20230309	7250	8.83	20230726	12200	-35.33	20220913	7250	8.83	20230726	3.00	N	035150	500	141 억		462444	N	N	5	N	00	N
105	20230814	090401	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7950	0	3	0.00	3428100	429	0.47	8000	8000	7950	10330	5570	7950	7990.91	2.01	0	0	8130	8040	7980	7890	7830	8085	7935	141	2380	500	5720	10	1	23010000	1829	4.25	1.04	12	0.00	1871.00	7626.00	12200	20220913	-34.84	7250	20230726	9.66	9280	-14.33	20230309	7250	9.66	20230726	12200	-34.84	20220913	7250	9.66	20230726	3.00	N	035150	500	141 억		462444	N	N	5	N	00	N
106	20230811	160400	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7950	0	3	0.00	718018860	90063	215.72	7940	8070	7920	10330	5570	7950	7972.41	1.93	0	16863	8130	8040	7930	7840	7730	8085	7885	141	2380	500	5720	10	1	23010000	1829	4.25	1.04	12	0.39	1871.00	7626.00	12200	20220913	-34.84	7250	20230726	9.66	9280	-14.33	20230309	7250	9.66	20230726	12200	-34.84	20220913	7250	9.66	20230726	3.05	N	035150	500	141 억		444294	N	N	5	N	00	N
107	20230811	150359	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7970	20	2	0.25	653994410	82010	196.44	7940	8070	7930	10330	5570	7950	7974.57	1.93	0	16991	8130	8040	7930	7840	7730	8085	7885	141	2380	500	5720	10	1	23010000	1834	4.26	1.05	12	0.36	1871.00	7626.00	12200	20220913	-34.67	7250	20230726	9.93	9280	-14.12	20230309	7250	9.93	20230726	12200	-34.67	20220913	7250	9.93	20230726	3.05	N	035150	500	141 억		444294	N	N	8	N	00	N
108	20230811	140400	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8000	50	2	0.63	637607360	79956	191.52	7940	8070	7930	10330	5570	7950	7974.48	1.93	0	17375	8130	8040	7930	7840	7730	8085	7885	141	2380	500	5720	10	1	23010000	1841	4.28	1.05	12	0.35	1871.00	7626.00	12200	20220913	-34.43	7250	20230726	10.34	9280	-13.79	20230309	7250	10.34	20230726	12200	-34.43	20220913	7250	10.34	20230726	3.05	N	035150	500	141 억		444294	N	N	8	N	00	N
109	20230811	130359	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7960	10	2	0.13	621700370	77960	186.74	7940	8070	7930	10330	5570	7950	7974.61	1.93	0	16603	8130	8040	7930	7840	7730	8085	7885	141	2380	500	5720	10	1	23010000	1832	4.25	1.04	12	0.34	1871.00	7626.00	12200	20220913	-34.75	7250	20230726	9.79	9280	-14.22	20230309	7250	9.79	20230726	12200	-34.75	20220913	7250	9.79	20230726	3.05	N	035150	500	141 억		444294	N	N	8	N	00	N
110	20230811	120357	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8010	60	2	0.75	336863960	42196	101.07	7940	8070	7940	10330	5570	7950	7983.32	1.93	0	4743	8130	8040	7930	7840	7730	8085	7885	141	2380	500	5720	10	1	23010000	1843	4.28	1.05	12	0.18	1871.00	7626.00	12200	20220913	-34.34	7250	20230726	10.48	9280	-13.69	20230309	7250	10.48	20230726	12200	-34.34	20220913	7250	10.48	20230726	3.05	N	035150	500	141 억		444294	N	N	8	N	00	N
111	20230811	110355	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7980	30	2	0.38	289766090	36309	86.97	7940	8070	7940	10330	5570	7950	7980.56	1.93	0	5643	8130	8040	7930	7840	7730	8085	7885	141	2380	500	5720	10	1	23010000	1836	4.27	1.05	12	0.16	1871.00	7626.00	12200	20220913	-34.59	7250	20230726	10.07	9280	-14.01	20230309	7250	10.07	20230726	12200	-34.59	20220913	7250	10.07	20230726	3.05	N	035150	500	141 억		444294	N	N	8	N	00	N
112	20230811	100354	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8020	70	2	0.88	280248430	35117	84.11	7940	8070	7940	10330	5570	7950	7980.42	1.93	0	5601	8130	8040	7930	7840	7730	8085	7885	141	2380	500	5720	10	1	23010000	1845	4.29	1.05	12	0.15	1871.00	7626.00	12200	20220913	-34.26	7250	20230726	10.62	9280	-13.58	20230309	7250	10.62	20230726	12200	-34.26	20220913	7250	10.62	20230726	3.05	N	035150	500	141 억		444294	N	N	8	N	00	N
113	20230811	090359	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8010	60	2	0.75	527540	66	0.16	7940	8010	7940	10330	5570	7950	7993.03	1.93	0	-43	8130	8040	7930	7840	7730	8085	7885	141	2380	500	5720	10	1	23010000	1843	4.28	1.05	12	0.00	1871.00	7626.00	12200	20220913	-34.34	7250	20230726	10.48	9280	-13.69	20230309	7250	10.48	20230726	12200	-34.34	20220913	7250	10.48	20230726	3.05	N	035150	500	141 억		444294	N	N	8	N	00	N
114	20230810	160356	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7950	20	2	0.25	331664830	41742	52.58	7920	8020	7820	10300	5560	7930	7945.56	1.90	0	2453	8156	8042	7946	7832	7736	8035	7825	141	2370	500	5700	10	1	23010000	1829	4.25	1.04	12	0.18	1871.00	7626.00	12200	20220913	-34.84	7250	20230726	9.66	9280	-14.33	20230309	7250	9.66	20230726	12200	-34.84	20220913	7250	9.66	20230726	3.07	N	035150	500	141 억		436622	N	N	8	N	00	N
115	20230810	150354	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7950	20	2	0.25	294131070	37019	46.63	7920	8020	7820	10300	5560	7930	7945.41	1.90	0	1326	8156	8042	7946	7832	7736	8035	7825	141	2370	500	5700	10	1	23010000	1829	4.25	1.04	12	0.16	1871.00	7626.00	12200	20220913	-34.84	7250	20230726	9.66	9280	-14.33	20230309	7250	9.66	20230726	12200	-34.84	20220913	7250	9.66	20230726	3.07	N	035150	500	141 억		436622	N	N	4	N	00	N
116	20230810	140355	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7960	30	2	0.38	169553280	21400	26.96	7920	8000	7820	10300	5560	7930	7923.05	1.90	0	16	8156	8042	7946	7832	7736	8035	7825	141	2370	500	5700	10	1	23010000	1832	4.25	1.04	12	0.09	1871.00	7626.00	12200	20220913	-34.75	7250	20230726	9.79	9280	-14.22	20230309	7250	9.79	20230726	12200	-34.75	20220913	7250	9.79	20230726	3.07	N	035150	500	141 억		436622	N	N	4	N	00	N
117	20230810	130351	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7940	10	2	0.13	120853190	15275	19.24	7920	8000	7820	10300	5560	7930	7911.83	1.90	0	-793	8156	8042	7946	7832	7736	8035	7825	141	2370	500	5700	10	1	23010000	1827	4.24	1.04	12	0.07	1871.00	7626.00	12200	20220913	-34.92	7250	20230726	9.52	9280	-14.44	20230309	7250	9.52	20230726	12200	-34.92	20220913	7250	9.52	20230726	3.07	N	035150	500	141 억		436622	N	N	4	N	00	N
118	20230810	120355	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7930	0	3	0.00	95264380	12053	15.18	7920	8000	7820	10300	5560	7930	7903.79	1.90	0	-484	8156	8042	7946	7832	7736	8035	7825	141	2370	500	5700	10	1	23010000	1825	4.24	1.04	12	0.05	1871.00	7626.00	12200	20220913	-35.00	7250	20230726	9.38	9280	-14.55	20230309	7250	9.38	20230726	12200	-35.00	20220913	7250	9.38	20230726	3.07	N	035150	500	141 억		436622	N	N	4	N	00	N
119	20230810	110357	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7900	-30	5	-0.38	46900200	5962	7.51	7920	7940	7820	10300	5560	7930	7866.52	1.90	0	102	8156	8042	7946	7832	7736	8035	7825	141	2370	500	5700	10	1	23010000	1818	4.22	1.04	12	0.03	1871.00	7626.00	12200	20220913	-35.25	7250	20230726	8.97	9280	-14.87	20230309	7250	8.97	20230726	12200	-35.25	20220913	7250	8.97	20230726	3.07	N	035150	500	141 억		436622	N	N	4	N	00	N
120	20230810	100357	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7910	-20	5	-0.25	42992580	5467	6.89	7920	7940	7820	10300	5560	7930	7864.02	1.90	0	-230	8156	8042	7946	7832	7736	8035	7825	141	2370	500	5700	10	1	23010000	1820	4.23	1.04	12	0.02	1871.00	7626.00	12200	20220913	-35.16	7250	20230726	9.10	9280	-14.76	20230309	7250	9.10	20230726	12200	-35.16	20220913	7250	9.10	20230726	3.07	N	035150	500	141 억		436622	N	N	4	N	00	N
121	20230810	090358	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7920	-10	5	-0.13	2423560	306	0.39	7920	7930	7920	10300	5560	7930	7920.13	1.90	0	-1	8156	8042	7946	7832	7736	8035	7825	141	2370	500	5700	10	1	23010000	1822	4.23	1.04	12	0.00	1871.00	7626.00	12200	20220913	-35.08	7250	20230726	9.24	9280	-14.66	20230309	7250	9.24	20230726	12200	-35.08	20220913	7250	9.24	20230726	3.07	N	035150	500	141 억		436622	N	N	4	N	00	N
122	20230809	160355	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7930	-50	5	-0.63	621786730	78446	92.42	7930	8060	7850	10370	5590	7980	7926.24	1.90	0	-18395	8153	8066	8013	7926	7873	8040	7900	141	2390	500	5740	10	1	23010000	1825	4.24	1.04	12	0.34	1871.00	7626.00	12200	20220913	-35.00	7250	20230726	9.38	9280	-14.55	20230309	7250	9.38	20230726	12200	-35.00	20220913	7250	9.38	20230726	3.02	N	035150	500	141 억		436524	N	N	4	N	00	N
123	20230809	150350	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7920	-60	5	-0.75	549777340	69340	81.69	7930	8060	7850	10370	5590	7980	7928.72	1.90	0	-16355	8153	8066	8013	7926	7873	8040	7900	141	2390	500	5740	10	1	23010000	1822	4.23	1.04	12	0.30	1871.00	7626.00	12200	20220913	-35.08	7250	20230726	9.24	9280	-14.66	20230309	7250	9.24	20230726	12200	-35.08	20220913	7250	9.24	20230726	3.02	N	035150	500	141 억		436524	N	N	22	N	00	N
124	20230809	140350	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7910	-70	5	-0.88	528302540	66628	78.50	7930	8060	7850	10370	5590	7980	7929.14	1.90	0	-15226	8153	8066	8013	7926	7873	8040	7900	141	2390	500	5740	10	1	23010000	1820	4.23	1.04	12	0.29	1871.00	7626.00	12200	20220913	-35.16	7250	20230726	9.10	9280	-14.76	20230309	7250	9.10	20230726	12200	-35.16	20220913	7250	9.10	20230726	3.02	N	035150	500	141 억		436524	N	N	22	N	00	N
125	20230809	130358	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7880	-100	5	-1.25	484953610	61119	72.01	7930	8060	7850	10370	5590	7980	7934.58	1.90	0	-12724	8153	8066	8013	7926	7873	8040	7900	141	2390	500	5740	10	1	23010000	1813	4.21	1.03	12	0.27	1871.00	7626.00	12200	20220913	-35.41	7250	20230726	8.69	9280	-15.09	20230309	7250	8.69	20230726	12200	-35.41	20220913	7250	8.69	20230726	3.02	N	035150	500	141 억		436524	N	N	22	N	00	N
126	20230809	120357	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7930	-50	5	-0.63	372029940	46772	55.10	7930	8060	7880	10370	5590	7980	7954.12	1.90	0	-9515	8153	8066	8013	7926	7873	8040	7900	141	2390	500	5740	10	1	23010000	1825	4.24	1.04	12	0.20	1871.00	7626.00	12200	20220913	-35.00	7250	20230726	9.38	9280	-14.55	20230309	7250	9.38	20230726	12200	-35.00	20220913	7250	9.38	20230726	3.02	N	035150	500	141 억		436524	N	N	22	N	00	N
127	20230809	110355	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7970	-10	5	-0.13	299056820	37555	44.24	7930	8060	7920	10370	5590	7980	7963.17	1.90	0	-5013	8153	8066	8013	7926	7873	8040	7900	141	2390	500	5740	10	1	23010000	1834	4.26	1.05	12	0.16	1871.00	7626.00	12200	20220913	-34.67	7250	20230726	9.93	9280	-14.12	20230309	7250	9.93	20230726	12200	-34.67	20220913	7250	9.93	20230726	3.02	N	035150	500	141 억		436524	N	N	22	N	00	N
128	20230809	100350	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7970	-10	5	-0.13	253716950	31859	37.53	7930	8060	7920	10370	5590	7980	7963.74	1.90	0	-2080	8153	8066	8013	7926	7873	8040	7900	141	2390	500	5740	10	1	23010000	1834	4.26	1.05	12	0.14	1871.00	7626.00	12200	20220913	-34.67	7250	20230726	9.93	9280	-14.12	20230309	7250	9.93	20230726	12200	-34.67	20220913	7250	9.93	20230726	3.02	N	035150	500	141 억		436524	N	N	22	N	00	N
129	20230809	090350	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7950	-30	5	-0.38	3901830	492	0.58	7930	7980	7930	10370	5590	7980	7930.55	1.90	0	-11	8153	8066	8013	7926	7873	8040	7900	141	2390	500	5740	10	1	23010000	1829	4.25	1.04	12	0.00	1871.00	7626.00	12200	20220913	-34.84	7250	20230726	9.66	9280	-14.33	20230309	7250	9.66	20230726	12200	-34.84	20220913	7250	9.66	20230726	3.02	N	035150	500	141 억		436524	N	N	22	N	00	N
130	20230808	160358	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7980	-100	5	-1.24	680487700	84859	63.17	8080	8100	7960	10500	5660	8080	8018.93	1.87	0	-11366	8253	8166	8073	7986	7893	8210	8030	141	2420	500	5810	10	1	23010000	1836	4.27	1.05	12	0.37	1871.00	7626.00	12200	20220913	-34.59	7250	20230726	10.07	9280	-14.01	20230309	7250	10.07	20230726	12200	-34.59	20220913	7250	10.07	20230726	3.10	N	035150	500	141 억		431062	N	N	22	N	00	N
131	20230808	150353	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7990	-90	5	-1.11	654767010	81635	60.77	8080	8100	7960	10500	5660	8080	8020.54	1.87	0	-11465	8253	8166	8073	7986	7893	8210	8030	141	2420	500	5810	10	1	23010000	1838	4.27	1.05	12	0.35	1871.00	7626.00	12200	20220913	-34.51	7250	20230726	10.21	9280	-13.90	20230309	7250	10.21	20230726	12200	-34.51	20220913	7250	10.21	20230726	3.10	N	035150	500	141 억		431062	N	N	9	N	00	N
132	20230808	140350	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8060	-20	5	-0.25	436686330	54326	40.44	8080	8100	7960	10500	5660	8080	8038.13	1.87	0	-15649	8253	8166	8073	7986	7893	8210	8030	141	2420	500	5810	10	1	23010000	1855	4.31	1.06	12	0.24	1871.00	7626.00	12200	20220913	-33.93	7250	20230726	11.17	9280	-13.15	20230309	7250	11.17	20230726	12200	-33.93	20220913	7250	11.17	20230726	3.10	N	035150	500	141 억		431062	N	N	9	N	00	N
133	20230808	130347	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8010	-70	5	-0.87	253849430	31602	23.53	8080	8100	7960	10500	5660	8080	8032.45	1.87	0	-18833	8253	8166	8073	7986	7893	8210	8030	141	2420	500	5810	10	1	23010000	1843	4.28	1.05	12	0.14	1871.00	7626.00	12200	20220913	-34.34	7250	20230726	10.48	9280	-13.69	20230309	7250	10.48	20230726	12200	-34.34	20220913	7250	10.48	20230726	3.10	N	035150	500	141 억		431062	N	N	9	N	00	N
134	20230808	120351	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8020	-60	5	-0.74	204285270	25411	18.92	8080	8100	7960	10500	5660	8080	8038.97	1.87	0	-16054	8253	8166	8073	7986	7893	8210	8030	141	2420	500	5810	10	1	23010000	1845	4.29	1.05	12	0.11	1871.00	7626.00	12200	20220913	-34.26	7250	20230726	10.62	9280	-13.58	20230309	7250	10.62	20230726	12200	-34.26	20220913	7250	10.62	20230726	3.10	N	035150	500	141 억		431062	N	N	9	N	00	N
135	20230808	110348	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8020	-60	5	-0.74	164347260	20423	15.20	8080	8100	7960	10500	5660	8080	8046.89	1.87	0	-11835	8253	8166	8073	7986	7893	8210	8030	141	2420	500	5810	10	1	23010000	1845	4.29	1.05	12	0.09	1871.00	7626.00	12200	20220913	-34.26	7250	20230726	10.62	9280	-13.58	20230309	7250	10.62	20230726	12200	-34.26	20220913	7250	10.62	20230726	3.10	N	035150	500	141 억		431062	N	N	9	N	00	N
136	20230808	100353	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8070	-10	5	-0.12	88065600	10912	8.12	8080	8100	8010	10500	5660	8080	8070.38	1.87	0	-5698	8253	8166	8073	7986	7893	8210	8030	141	2420	500	5810	10	1	23010000	1857	4.31	1.06	12	0.05	1871.00	7626.00	12200	20220913	-33.85	7250	20230726	11.31	9280	-13.04	20230309	7250	11.31	20230726	12200	-33.85	20220913	7250	11.31	20230726	3.10	N	035150	500	141 억		431062	N	N	9	N	00	N
137	20230808	090352	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8100	20	2	0.25	2788740	345	0.26	8080	8100	8080	10500	5660	8080	8086.51	1.87	0	5	8253	8166	8073	7986	7893	8210	8030	141	2420	500	5810	10	1	23010000	1864	4.33	1.06	12	0.00	1871.00	7626.00	12200	20220913	-33.61	7250	20230726	11.72	9280	-12.72	20230309	7250	11.72	20230726	12200	-33.61	20220913	7250	11.72	20230726	3.10	N	035150	500	141 억		431062	N	N	9	N	00	N
138	20230807	160351	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8080	0	3	0.00	1083851750	134046	121.42	8040	8160	7980	10500	5660	8080	8085.67	1.82	0	15168	8360	8220	8010	7870	7660	8290	7940	141	2420	500	5810	10	1	23010000	1859	4.32	1.06	12	0.58	1871.00	7626.00	12200	20220913	-33.77	7250	20230726	11.45	9280	-12.93	20230309	7250	11.45	20230726	12200	-33.77	20220913	7250	11.45	20230726	3.13	N	035150	500	141 억		419587	N	N	9	N	00	N
139	20230807	150348	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8050	-30	5	-0.37	1001894930	123876	112.20	8040	8160	7980	10500	5660	8080	8087.89	1.82	0	14836	8360	8220	8010	7870	7660	8290	7940	141	2420	500	5810	10	1	23010000	1852	4.30	1.06	12	0.54	1871.00	7626.00	12200	20220913	-34.02	7250	20230726	11.03	9280	-13.25	20230309	7250	11.03	20230726	12200	-34.02	20220913	7250	11.03	20230726	3.13	N	035150	500	141 억		419587	N	N	12	N	00	N
140	20230807	140351	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8070	-10	5	-0.12	969832950	119898	108.60	8040	8160	7980	10500	5660	8080	8088.82	1.82	0	15178	8360	8220	8010	7870	7660	8290	7940	141	2420	500	5810	10	1	23010000	1857	4.31	1.06	12	0.52	1871.00	7626.00	12200	20220913	-33.85	7250	20230726	11.31	9280	-13.04	20230309	7250	11.31	20230726	12200	-33.85	20220913	7250	11.31	20230726	3.13	N	035150	500	141 억		419587	N	N	12	N	00	N
141	20230807	130349	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8060	-20	5	-0.25	526117790	65169	59.03	8040	8140	7980	10500	5660	8080	8073.13	1.82	0	-894	8360	8220	8010	7870	7660	8290	7940	141	2420	500	5810	10	1	23010000	1855	4.31	1.06	12	0.28	1871.00	7626.00	12200	20220913	-33.93	7250	20230726	11.17	9280	-13.15	20230309	7250	11.17	20230726	12200	-33.93	20220913	7250	11.17	20230726	3.13	N	035150	500	141 억		419587	N	N	12	N	00	N
142	20230807	120348	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8080	0	3	0.00	390963050	48401	43.84	8040	8140	7980	10500	5660	8080	8077.58	1.82	0	-5180	8360	8220	8010	7870	7660	8290	7940	141	2420	500	5810	10	1	23010000	1859	4.32	1.06	12	0.21	1871.00	7626.00	12200	20220913	-33.77	7250	20230726	11.45	9280	-12.93	20230309	7250	11.45	20230726	12200	-33.77	20220913	7250	11.45	20230726	3.13	N	035150	500	141 억		419587	N	N	12	N	00	N
143	20230807	110345	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8100	20	2	0.25	265363080	32873	29.78	8040	8140	7980	10500	5660	8080	8072.37	1.82	0	-6423	8360	8220	8010	7870	7660	8290	7940	141	2420	500	5810	10	1	23010000	1864	4.33	1.06	12	0.14	1871.00	7626.00	12200	20220913	-33.61	7250	20230726	11.72	9280	-12.72	20230309	7250	11.72	20230726	12200	-33.61	20220913	7250	11.72	20230726	3.13	N	035150	500	141 억		419587	N	N	12	N	00	N
144	20230807	100349	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8080	0	3	0.00	150372000	18655	16.90	8040	8140	7980	10500	5660	8080	8060.68	1.82	0	-7937	8360	8220	8010	7870	7660	8290	7940	141	2420	500	5810	10	1	23010000	1859	4.32	1.06	12	0.08	1871.00	7626.00	12200	20220913	-33.77	7250	20230726	11.45	9280	-12.93	20230309	7250	11.45	20230726	12200	-33.77	20220913	7250	11.45	20230726	3.13	N	035150	500	141 억		419587	N	N	12	N	00	N
145	20230807	090349	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8000	-80	5	-0.99	5897220	737	0.67	8040	8040	7980	10500	5660	8080	8001.66	1.82	0	-2	8360	8220	8010	7870	7660	8290	7940	141	2420	500	5810	10	1	23010000	1841	4.28	1.05	12	0.00	1871.00	7626.00	12200	20220913	-34.43	7250	20230726	10.34	9280	-13.79	20230309	7250	10.34	20230726	12200	-34.43	20220913	7250	10.34	20230726	3.13	N	035150	500	141 억		419587	N	N	12	N	00	N
146	20230804	160346	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8080	240	2	3.06	865657220	108216	166.41	7910	8150	7800	10190	5490	7840	7999.29	1.73	0	17693	8086	7962	7806	7682	7526	8025	7745	141	2350	500	5640	10	1	23010000	1859	4.32	1.06	12	0.47	1871.00	7626.00	12200	20220913	-33.77	7250	20230726	11.45	9280	-12.93	20230309	7250	11.45	20230726	12200	-33.77	20220913	7250	11.45	20230726	3.11	N	035150	500	141 억		398107	N	N	12	N	00	N
147	20230804	150346	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8030	190	2	2.42	815154730	101958	156.78	7910	8150	7800	10190	5490	7840	7995.01	1.73	0	17495	8086	7962	7806	7682	7526	8025	7745	141	2350	500	5640	10	1	23010000	1848	4.29	1.05	12	0.44	1871.00	7626.00	12200	20220913	-34.18	7250	20230726	10.76	9280	-13.47	20230309	7250	10.76	20230726	12200	-34.18	20220913	7250	10.76	20230726	3.11	N	035150	500	141 억		398107	N	N	17	N	00	N
148	20230804	140351	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7900	60	2	0.77	204832880	25971	39.94	7910	7950	7800	10190	5490	7840	7886.98	1.73	0	-412	8086	7962	7806	7682	7526	8025	7745	141	2350	500	5640	10	1	23010000	1818	4.22	1.04	12	0.11	1871.00	7626.00	12200	20220913	-35.25	7250	20230726	8.97	9280	-14.87	20230309	7250	8.97	20230726	12200	-35.25	20220913	7250	8.97	20230726	3.11	N	035150	500	141 억		398107	N	N	17	N	00	N
149	20230804	130346	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7900	60	2	0.77	202249730	25644	39.43	7910	7950	7800	10190	5490	7840	7886.82	1.73	0	-421	8086	7962	7806	7682	7526	8025	7745	141	2350	500	5640	10	1	23010000	1818	4.22	1.04	12	0.11	1871.00	7626.00	12200	20220913	-35.25	7250	20230726	8.97	9280	-14.87	20230309	7250	8.97	20230726	12200	-35.25	20220913	7250	8.97	20230726	3.11	N	035150	500	141 억		398107	N	N	17	N	00	N
150	20230804	120346	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7910	70	2	0.89	190399580	24145	37.13	7910	7950	7800	10190	5490	7840	7885.67	1.73	0	-419	8086	7962	7806	7682	7526	8025	7745	141	2350	500	5640	10	1	23010000	1820	4.23	1.04	12	0.10	1871.00	7626.00	12200	20220913	-35.16	7250	20230726	9.10	9280	-14.76	20230309	7250	9.10	20230726	12200	-35.16	20220913	7250	9.10	20230726	3.11	N	035150	500	141 억		398107	N	N	17	N	00	N
151	20230804	110347	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7910	70	2	0.89	116607370	14817	22.78	7910	7920	7800	10190	5490	7840	7869.84	1.73	0	261	8086	7962	7806	7682	7526	8025	7745	141	2350	500	5640	10	1	23010000	1820	4.23	1.04	12	0.06	1871.00	7626.00	12200	20220913	-35.16	7250	20230726	9.10	9280	-14.76	20230309	7250	9.10	20230726	12200	-35.16	20220913	7250	9.10	20230726	3.11	N	035150	500	141 억		398107	N	N	17	N	00	N
152	20230804	100343	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7870	30	2	0.38	22682620	2887	4.44	7910	7910	7800	10190	5490	7840	7856.81	1.73	0	286	8086	7962	7806	7682	7526	8025	7745	141	2350	500	5640	10	1	23010000	1811	4.21	1.03	12	0.01	1871.00	7626.00	12200	20220913	-35.49	7250	20230726	8.55	9280	-15.19	20230309	7250	8.55	20230726	12200	-35.49	20220913	7250	8.55	20230726	3.11	N	035150	500	141 억		398107	N	N	17	N	00	N
153	20230804	090343	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7850	10	2	0.13	1676240	213	0.33	7910	7910	7830	10190	5490	7840	7869.67	1.73	0	28	8086	7962	7806	7682	7526	8025	7745	141	2350	500	5640	10	1	23010000	1806	4.20	1.03	12	0.00	1871.00	7626.00	12200	20220913	-35.66	7250	20230726	8.28	9280	-15.41	20230309	7250	8.28	20230726	12200	-35.66	20220913	7250	8.28	20230726	3.11	N	035150	500	141 억		398107	N	N	17	N	00	N
154	20230803	160344	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7840	80	2	1.03	504960380	64963	129.92	7720	7930	7650	10080	5440	7760	7773.05	1.73	0	-1861	7946	7852	7786	7692	7626	7820	7660	141	2320	500	5580	10	1	23010000	1804	4.19	1.03	12	0.28	1871.00	7626.00	12200	20220913	-35.74	7250	20230726	8.14	9280	-15.52	20230309	7250	8.14	20230726	12200	-35.74	20220913	7250	8.14	20230726	3.10	N	035150	500	141 억		397143	N	N	17	N	00	N
155	20230803	150345	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7800	40	2	0.52	484069980	62292	124.57	7720	7930	7650	10080	5440	7760	7770.98	1.73	0	-1900	7946	7852	7786	7692	7626	7820	7660	141	2320	500	5580	10	1	23010000	1795	4.17	1.02	12	0.27	1871.00	7626.00	12200	20220913	-36.07	7250	20230726	7.59	9280	-15.95	20230309	7250	7.59	20230726	12200	-36.07	20220913	7250	7.59	20230726	3.10	N	035150	500	141 억		397143	N	N	13	N	00	N
156	20230803	140342	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7890	130	2	1.68	409327990	52758	105.51	7720	7930	7650	10080	5440	7760	7758.60	1.73	0	686	7946	7852	7786	7692	7626	7820	7660	141	2320	500	5580	10	1	23010000	1815	4.22	1.03	12	0.23	1871.00	7626.00	12200	20220913	-35.33	7250	20230726	8.83	9280	-14.98	20230309	7250	8.83	20230726	12200	-35.33	20220913	7250	8.83	20230726	3.10	N	035150	500	141 억		397143	N	N	13	N	00	N
157	20230803	130347	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7710	-50	5	-0.64	213733930	27791	55.58	7720	7760	7650	10080	5440	7760	7690.76	1.73	0	-1171	7946	7852	7786	7692	7626	7820	7660	141	2320	500	5580	10	1	23010000	1774	4.12	1.01	12	0.12	1871.00	7626.00	12200	20220913	-36.80	7250	20230726	6.34	9280	-16.92	20230309	7250	6.34	20230726	12200	-36.80	20220913	7250	6.34	20230726	3.10	N	035150	500	141 억		397143	N	N	13	N	00	N
158	20230803	120346	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7690	-70	5	-0.90	179044000	23274	46.54	7720	7760	7650	10080	5440	7760	7692.88	1.73	0	-1762	7946	7852	7786	7692	7626	7820	7660	141	2320	500	5580	10	1	23010000	1769	4.11	1.01	12	0.10	1871.00	7626.00	12200	20220913	-36.97	7250	20230726	6.07	9280	-17.13	20230309	7250	6.07	20230726	12200	-36.97	20220913	7250	6.07	20230726	3.10	N	035150	500	141 억		397143	N	N	13	N	00	N
159	20230803	110342	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7710	-50	5	-0.64	104554780	13586	27.17	7720	7760	7650	10080	5440	7760	7695.77	1.73	0	-863	7946	7852	7786	7692	7626	7820	7660	141	2320	500	5580	10	1	23010000	1774	4.12	1.01	12	0.06	1871.00	7626.00	12200	20220913	-36.80	7250	20230726	6.34	9280	-16.92	20230309	7250	6.34	20230726	12200	-36.80	20220913	7250	6.34	20230726	3.10	N	035150	500	141 억		397143	N	N	13	N	00	N
160	20230803	100342	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7760	0	3	0.00	58951970	7666	15.33	7720	7760	7650	10080	5440	7760	7690.06	1.73	0	962	7946	7852	7786	7692	7626	7820	7660	141	2320	500	5580	10	1	23010000	1786	4.15	1.02	12	0.03	1871.00	7626.00	12200	20220913	-36.39	7250	20230726	7.03	9280	-16.38	20230309	7250	7.03	20230726	12200	-36.39	20220913	7250	7.03	20230726	3.10	N	035150	500	141 억		397143	N	N	13	N	00	N
161	20230803	090341	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7720	-40	5	-0.52	2501280	324	0.65	7720	7720	7720	10080	5440	7760	7720.00	1.73	0	1	7946	7852	7786	7692	7626	7820	7660	141	2320	500	5580	10	1	23010000	1776	4.13	1.01	12	0.00	1871.00	7626.00	12200	20220913	-36.72	7250	20230726	6.48	9280	-16.81	20230309	7250	6.48	20230726	12200	-36.72	20220913	7250	6.48	20230726	3.10	N	035150	500	141 억		397143	N	N	13	N	00	N
162	20230802	160344	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7760	-80	5	-1.02	375803830	48292	70.50	7830	7880	7720	10190	5490	7840	7781.86	1.80	0	-15615	8033	7936	7853	7756	7673	7985	7805	141	2350	500	5640	10	1	23010000	1786	4.15	1.02	12	0.21	1871.00	7626.00	12200	20220913	-36.39	7250	20230726	7.03	9280	-16.38	20230309	7250	7.03	20230726	12200	-36.39	20220913	7250	7.03	20230726	3.10	N	035150	500	141 억		413339	N	N	13	N	00	N
163	20230802	150347	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7750	-90	5	-1.15	331582250	42581	62.16	7830	7880	7720	10190	5490	7840	7787.04	1.80	0	-15199	8033	7936	7853	7756	7673	7985	7805	141	2350	500	5640	10	1	23010000	1783	4.14	1.02	12	0.19	1871.00	7626.00	12200	20220913	-36.48	7250	20230726	6.90	9280	-16.49	20230309	7250	6.90	20230726	12200	-36.48	20220913	7250	6.90	20230726	3.10	N	035150	500	141 억		413339	N	N	9	N	00	N
164	20230802	140344	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7760	-80	5	-1.02	304456570	39081	57.05	7830	7880	7720	10190	5490	7840	7790.35	1.80	0	-13937	8033	7936	7853	7756	7673	7985	7805	141	2350	500	5640	10	1	23010000	1786	4.15	1.02	12	0.17	1871.00	7626.00	12200	20220913	-36.39	7250	20230726	7.03	9280	-16.38	20230309	7250	7.03	20230726	12200	-36.39	20220913	7250	7.03	20230726	3.10	N	035150	500	141 억		413339	N	N	9	N	00	N
165	20230802	130343	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7780	-60	5	-0.77	155403030	19916	29.07	7830	7880	7730	10190	5490	7840	7802.85	1.80	0	-5394	8033	7936	7853	7756	7673	7985	7805	141	2350	500	5640	10	1	23010000	1790	4.16	1.02	12	0.09	1871.00	7626.00	12200	20220913	-36.23	7250	20230726	7.31	9280	-16.16	20230309	7250	7.31	20230726	12200	-36.23	20220913	7250	7.31	20230726	3.10	N	035150	500	141 억		413339	N	N	9	N	00	N
166	20230802	120340	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7770	-70	5	-0.89	130753120	16745	24.45	7830	7880	7730	10190	5490	7840	7808.41	1.80	0	-3913	8033	7936	7853	7756	7673	7985	7805	141	2350	500	5640	10	1	23010000	1788	4.15	1.02	12	0.07	1871.00	7626.00	12200	20220913	-36.31	7250	20230726	7.17	9280	-16.27	20230309	7250	7.17	20230726	12200	-36.31	20220913	7250	7.17	20230726	3.10	N	035150	500	141 억		413339	N	N	9	N	00	N
167	20230802	110338	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7800	-40	5	-0.51	74466920	9503	13.87	7830	7880	7800	10190	5490	7840	7836.13	1.80	0	-2118	8033	7936	7853	7756	7673	7985	7805	141	2350	500	5640	10	1	23010000	1795	4.17	1.02	12	0.04	1871.00	7626.00	12200	20220913	-36.07	7250	20230726	7.59	9280	-15.95	20230309	7250	7.59	20230726	12200	-36.07	20220913	7250	7.59	20230726	3.10	N	035150	500	141 억		413339	N	N	9	N	00	N
168	20230802	100341	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7860	20	2	0.26	46656430	5946	8.68	7830	7880	7810	10190	5490	7840	7846.74	1.80	0	-1099	8033	7936	7853	7756	7673	7985	7805	141	2350	500	5640	10	1	23010000	1809	4.20	1.03	12	0.03	1871.00	7626.00	12200	20220913	-35.57	7250	20230726	8.41	9280	-15.30	20230309	7250	8.41	20230726	12200	-35.57	20220913	7250	8.41	20230726	3.10	N	035150	500	141 억		413339	N	N	9	N	00	N
169	20230802	090340	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7840	0	3	0.00	2334110	298	0.44	7830	7840	7820	10190	5490	7840	7831.43	1.80	0	-65	8033	7936	7853	7756	7673	7985	7805	141	2350	500	5640	10	1	23010000	1804	4.19	1.03	12	0.00	1871.00	7626.00	12200	20220913	-35.74	7250	20230726	8.14	9280	-15.52	20230309	7250	8.14	20230726	12200	-35.74	20220913	7250	8.14	20230726	3.10	N	035150	500	141 억		413339	N	N	9	N	00	N
170	20230801	160342	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7840	-10	5	-0.13	538060880	68499	106.95	7790	7950	7770	10200	5500	7850	7855.03	1.83	0	-9117	7996	7922	7806	7732	7616	7960	7770	141	2350	500	5650	10	1	23010000	1804	4.19	1.03	12	0.30	1871.00	7626.00	12200	20220913	-35.74	7250	20230726	8.14	9280	-15.52	20230309	7250	8.14	20230726	12200	-35.74	20220913	7250	8.14	20230726	3.11	N	035150	500	141 억		421235	N	N	9	N	00	N
171	20230801	150338	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7800	-50	5	-0.64	480013670	61081	95.37	7790	7950	7770	10200	5500	7850	7858.64	1.83	0	-9491	7996	7922	7806	7732	7616	7960	7770	141	2350	500	5650	10	1	23010000	1795	4.17	1.02	12	0.27	1871.00	7626.00	12200	20220913	-36.07	7250	20230726	7.59	9280	-15.95	20230309	7250	7.59	20230726	12200	-36.07	20220913	7250	7.59	20230726	3.11	N	035150	500	141 억		421235	N	N	6	N	00	N
172	20230801	140346	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7890	40	2	0.51	347169860	44043	68.77	7790	7950	7780	10200	5500	7850	7882.52	1.83	0	-8047	7996	7922	7806	7732	7616	7960	7770	141	2350	500	5650	10	1	23010000	1815	4.22	1.03	12	0.19	1871.00	7626.00	12200	20220913	-35.33	7250	20230726	8.83	9280	-14.98	20230309	7250	8.83	20230726	12200	-35.33	20220913	7250	8.83	20230726	3.11	N	035150	500	141 억		421235	N	N	6	N	00	N
173	20230801	130339	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7900	50	2	0.64	325848240	41323	64.52	7790	7950	7780	10200	5500	7850	7885.40	1.83	0	-6976	7996	7922	7806	7732	7616	7960	7770	141	2350	500	5650	10	1	23010000	1818	4.22	1.04	12	0.18	1871.00	7626.00	12200	20220913	-35.25	7250	20230726	8.97	9280	-14.87	20230309	7250	8.97	20230726	12200	-35.25	20220913	7250	8.97	20230726	3.11	N	035150	500	141 억		421235	N	N	6	N	00	N
174	20230801	120340	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7850	0	3	0.00	317333050	40243	62.83	7790	7950	7780	10200	5500	7850	7885.42	1.83	0	-6547	7996	7922	7806	7732	7616	7960	7770	141	2350	500	5650	10	1	23010000	1806	4.20	1.03	12	0.17	1871.00	7626.00	12200	20220913	-35.66	7250	20230726	8.28	9280	-15.41	20230309	7250	8.28	20230726	12200	-35.66	20220913	7250	8.28	20230726	3.11	N	035150	500	141 억		421235	N	N	6	N	00	N
175	20230801	110337	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7900	50	2	0.64	203153440	25787	40.26	7790	7950	7780	10200	5500	7850	7878.13	1.83	0	-3378	7996	7922	7806	7732	7616	7960	7770	141	2350	500	5650	10	1	23010000	1818	4.22	1.04	12	0.11	1871.00	7626.00	12200	20220913	-35.25	7250	20230726	8.97	9280	-14.87	20230309	7250	8.97	20230726	12200	-35.25	20220913	7250	8.97	20230726	3.11	N	035150	500	141 억		421235	N	N	6	N	00	N
176	20230801	100340	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7900	50	2	0.64	129958600	16542	25.83	7790	7920	7780	10200	5500	7850	7856.28	1.83	0	-1458	7996	7922	7806	7732	7616	7960	7770	141	2350	500	5650	10	1	23010000	1818	4.22	1.04	12	0.07	1871.00	7626.00	12200	20220913	-35.25	7250	20230726	8.97	9280	-14.87	20230309	7250	8.97	20230726	12200	-35.25	20220913	7250	8.97	20230726	3.11	N	035150	500	141 억		421235	N	N	6	N	00	N
177	20230801	090336	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7850	0	3	0.00	57635600	7358	11.49	7790	7920	7780	10200	5500	7850	7833.05	1.83	0	-2420	7996	7922	7806	7732	7616	7960	7770	141	2350	500	5650	10	1	23010000	1806	4.20	1.03	12	0.03	1871.00	7626.00	12200	20220913	-35.66	7250	20230726	8.28	9280	-15.41	20230309	7250	8.28	20230726	12200	-35.66	20220913	7250	8.28	20230726	3.11	N	035150	500	141 억		421235	N	N	6	N	00	N