KissMeData/089470/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	160717	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4160	-40	5	-0.95	56772270	13652	37.49	4205	4245	4130	5460	2940	4200	4158.53	3.93	0	-1898	4313	4256	4223	4166	4133	4240	4150	172	1260	500	3020	5	1	31900000	1327	11.52	0.41	12	0.04	361.00	10240.00	5280	20230515	-21.21	3725	20220930	11.68	5280	-21.21	20230515	3785	9.91	20230103	5280	-21.21	20230515	3725	11.68	20220930	0.87	N	089470	500	172 억		1255249	N	N	2	N	00	N
3	20230831	150904	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4150	-50	5	-1.19	54411290	13084	35.93	4205	4245	4130	5460	2940	4200	4158.61	3.93	0	-1762	4313	4256	4223	4166	4133	4240	4150	172	1260	500	3020	5	1	31900000	1324	11.50	0.41	12	0.04	361.00	10240.00	5280	20230515	-21.40	3725	20220930	11.41	5280	-21.40	20230515	3785	9.64	20230103	5280	-21.40	20230515	3725	11.41	20220930	0.87	N	089470	500	172 억		1255249	N	N	2	N	00	N
4	20230831	140958	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4160	-40	5	-0.95	49243585	11838	32.51	4205	4245	4130	5460	2940	4200	4159.79	3.93	0	-1033	4313	4256	4223	4166	4133	4240	4150	172	1260	500	3020	5	1	31900000	1327	11.52	0.41	12	0.04	361.00	10240.00	5280	20230515	-21.21	3725	20220930	11.68	5280	-21.21	20230515	3785	9.91	20230103	5280	-21.21	20230515	3725	11.68	20220930	0.87	N	089470	500	172 억		1255249	N	N	2	N	00	N
5	20230831	130930	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4160	-40	5	-0.95	32488345	7789	21.39	4205	4245	4150	5460	2940	4200	4171.05	3.93	0	-1573	4313	4256	4223	4166	4133	4240	4150	172	1260	500	3020	5	1	31900000	1327	11.52	0.41	12	0.02	361.00	10240.00	5280	20230515	-21.21	3725	20220930	11.68	5280	-21.21	20230515	3785	9.91	20230103	5280	-21.21	20230515	3725	11.68	20220930	0.87	N	089470	500	172 억		1255249	N	N	2	N	00	N
6	20230831	120952	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4155	-45	5	-1.07	30597235	7334	20.14	4205	4245	4150	5460	2940	4200	4171.97	3.93	0	-1361	4313	4256	4223	4166	4133	4240	4150	172	1260	500	3020	5	1	31900000	1325	11.51	0.41	12	0.02	361.00	10240.00	5280	20230515	-21.31	3725	20220930	11.54	5280	-21.31	20230515	3785	9.78	20230103	5280	-21.31	20230515	3725	11.54	20220930	0.87	N	089470	500	172 억		1255249	N	N	2	N	00	N
7	20230831	111346	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4165	-35	5	-0.83	28158690	6748	18.53	4205	4245	4150	5460	2940	4200	4172.89	3.93	0	-1036	4313	4256	4223	4166	4133	4240	4150	172	1260	500	3020	5	1	31900000	1329	11.54	0.41	12	0.02	361.00	10240.00	5280	20230515	-21.12	3725	20220930	11.81	5280	-21.12	20230515	3785	10.04	20230103	5280	-21.12	20230515	3725	11.81	20220930	0.87	N	089470	500	172 억		1255249	N	N	2	N	00	N
8	20230831	101038	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4165	-35	5	-0.83	17275365	4132	11.35	4205	4245	4160	5460	2940	4200	4180.87	3.93	0	-973	4313	4256	4223	4166	4133	4240	4150	172	1260	500	3020	5	1	31900000	1329	11.54	0.41	12	0.01	361.00	10240.00	5280	20230515	-21.12	3725	20220930	11.81	5280	-21.12	20230515	3785	10.04	20230103	5280	-21.12	20230515	3725	11.81	20220930	0.87	N	089470	500	172 억		1255249	N	N	2	N	00	N
9	20230831	090908	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4220	20	2	0.48	1821235	433	1.19	4205	4245	4205	5460	2940	4200	4206.09	3.93	0	-145	4313	4256	4223	4166	4133	4240	4150	172	1260	500	3020	5	1	31900000	1346	11.69	0.41	12	0.00	361.00	10240.00	5280	20230515	-20.08	3725	20220930	13.29	5280	-20.08	20230515	3785	11.49	20230103	5280	-20.08	20230515	3725	13.29	20220930	0.87	N	089470	500	172 억		1255249	N	N	2	N	00	N
10	20230830	160720	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4200	0	3	0.00	153629480	36317	52.57	4220	4280	4190	5460	2940	4200	4230.24	3.95	0	-6339	4273	4236	4168	4131	4063	4255	4150	172	1260	500	3020	5	1	31900000	1340	11.63	0.41	12	0.11	361.00	10240.00	5280	20230515	-20.45	3725	20220930	12.75	5280	-20.45	20230515	3785	10.96	20230103	5280	-20.45	20230515	3725	12.75	20220930	1.01	N	089470	500	172 억		1261511	N	N	2	N	00	N
11	20230830	150846	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4190	-10	5	-0.24	150441675	35558	51.47	4220	4280	4190	5460	2940	4200	4230.88	3.95	0	-6303	4273	4236	4168	4131	4063	4255	4150	172	1260	500	3020	5	1	31900000	1337	11.61	0.41	12	0.11	361.00	10240.00	5280	20230515	-20.64	3725	20220930	12.48	5280	-20.64	20230515	3785	10.70	20230103	5280	-20.64	20230515	3725	12.48	20220930	1.01	N	089470	500	172 억		1261511	N	N	1	N	00	N
12	20230830	140929	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4195	-5	5	-0.12	141604875	33453	48.42	4220	4280	4190	5460	2940	4200	4232.95	3.95	0	-5907	4273	4236	4168	4131	4063	4255	4150	172	1260	500	3020	5	1	31900000	1338	11.62	0.41	12	0.10	361.00	10240.00	5280	20230515	-20.55	3725	20220930	12.62	5280	-20.55	20230515	3785	10.83	20230103	5280	-20.55	20230515	3725	12.62	20220930	1.01	N	089470	500	172 억		1261511	N	N	1	N	00	N
13	20230830	130917	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4215	15	2	0.36	132736535	31341	45.36	4220	4280	4210	5460	2940	4200	4235.24	3.95	0	-5016	4273	4236	4168	4131	4063	4255	4150	172	1260	500	3020	5	1	31900000	1345	11.68	0.41	12	0.10	361.00	10240.00	5280	20230515	-20.17	3725	20220930	13.15	5280	-20.17	20230515	3785	11.36	20230103	5280	-20.17	20230515	3725	13.15	20220930	1.01	N	089470	500	172 억		1261511	N	N	1	N	00	N
14	20230830	120929	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4215	15	2	0.36	122962725	29021	42.01	4220	4280	4210	5460	2940	4200	4237.03	3.95	0	-4870	4273	4236	4168	4131	4063	4255	4150	172	1260	500	3020	5	1	31900000	1345	11.68	0.41	12	0.09	361.00	10240.00	5280	20230515	-20.17	3725	20220930	13.15	5280	-20.17	20230515	3785	11.36	20230103	5280	-20.17	20230515	3725	13.15	20220930	1.01	N	089470	500	172 억		1261511	N	N	1	N	00	N
15	20230830	111335	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4245	45	2	1.07	109821735	25909	37.50	4220	4280	4210	5460	2940	4200	4238.75	3.95	0	-4257	4273	4236	4168	4131	4063	4255	4150	172	1260	500	3020	5	1	31900000	1354	11.76	0.41	12	0.08	361.00	10240.00	5280	20230515	-19.60	3725	20220930	13.96	5280	-19.60	20230515	3785	12.15	20230103	5280	-19.60	20230515	3725	13.96	20220930	1.01	N	089470	500	172 억		1261511	N	N	1	N	00	N
16	20230830	100955	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4245	45	2	1.07	67781295	15977	23.13	4220	4280	4210	5460	2940	4200	4242.43	3.95	0	-3435	4273	4236	4168	4131	4063	4255	4150	172	1260	500	3020	5	1	31900000	1354	11.76	0.41	12	0.05	361.00	10240.00	5280	20230515	-19.60	3725	20220930	13.96	5280	-19.60	20230515	3785	12.15	20230103	5280	-19.60	20230515	3725	13.96	20220930	1.01	N	089470	500	172 억		1261511	N	N	1	N	00	N
17	20230830	090855	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4220	20	2	0.48	4253830	1008	1.46	4220	4225	4210	5460	2940	4200	4220.07	3.95	0	-115	4273	4236	4168	4131	4063	4255	4150	172	1260	500	3020	5	1	31900000	1346	11.69	0.41	12	0.00	361.00	10240.00	5280	20230515	-20.08	3725	20220930	13.29	5280	-20.08	20230515	3785	11.49	20230103	5280	-20.08	20230515	3725	13.29	20220930	1.01	N	089470	500	172 억		1261511	N	N	1	N	00	N
18	20230829	160715	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4200	45	2	1.08	283522020	68251	114.71	4180	4205	4100	5400	2910	4155	4153.84	3.85	0	31809	4275	4215	4110	4050	3945	4245	4080	172	1245	500	2990	5	1	31900000	1340	11.63	0.41	12	0.21	361.00	10240.00	5280	20230515	-20.45	3725	20220930	12.75	5280	-20.45	20230515	3785	10.96	20230103	5280	-20.45	20230515	3725	12.75	20220930	1.04	N	089470	500	172 억		1228067	N	N	1	N	00	N
19	20230829	150852	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4195	40	2	0.96	274839305	66183	111.23	4180	4205	4100	5400	2910	4155	4152.72	3.85	0	31694	4275	4215	4110	4050	3945	4245	4080	172	1245	500	2990	5	1	31900000	1338	11.62	0.41	12	0.21	361.00	10240.00	5280	20230515	-20.55	3725	20220930	12.62	5280	-20.55	20230515	3785	10.83	20230103	5280	-20.55	20230515	3725	12.62	20220930	1.04	N	089470	500	172 억		1228067	N	N	1	N	00	N
20	20230829	140957	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4205	50	2	1.20	261701770	63052	105.97	4180	4205	4100	5400	2910	4155	4150.57	3.85	0	31518	4275	4215	4110	4050	3945	4245	4080	172	1245	500	2990	5	1	31900000	1341	11.65	0.41	12	0.20	361.00	10240.00	5280	20230515	-20.36	3725	20220930	12.89	5280	-20.36	20230515	3785	11.10	20230103	5280	-20.36	20230515	3725	12.89	20220930	1.04	N	089470	500	172 억		1228067	N	N	1	N	00	N
21	20230829	130911	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4205	50	2	1.20	245814905	59267	99.61	4180	4205	4100	5400	2910	4155	4147.58	3.85	0	30787	4275	4215	4110	4050	3945	4245	4080	172	1245	500	2990	5	1	31900000	1341	11.65	0.41	12	0.19	361.00	10240.00	5280	20230515	-20.36	3725	20220930	12.89	5280	-20.36	20230515	3785	11.10	20230103	5280	-20.36	20230515	3725	12.89	20220930	1.04	N	089470	500	172 억		1228067	N	N	1	N	00	N
22	20230829	120945	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4185	30	2	0.72	225731045	54483	91.57	4180	4200	4100	5400	2910	4155	4143.15	3.85	0	29784	4275	4215	4110	4050	3945	4245	4080	172	1245	500	2990	5	1	31900000	1335	11.59	0.41	12	0.17	361.00	10240.00	5280	20230515	-20.74	3725	20220930	12.35	5280	-20.74	20230515	3785	10.57	20230103	5280	-20.74	20230515	3725	12.35	20220930	1.04	N	089470	500	172 억		1228067	N	N	1	N	00	N
23	20230829	111555	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4200	45	2	1.08	209199575	50536	84.94	4180	4200	4100	5400	2910	4155	4139.61	3.85	0	28264	4275	4215	4110	4050	3945	4245	4080	172	1245	500	2990	5	1	31900000	1340	11.63	0.41	12	0.16	361.00	10240.00	5280	20230515	-20.45	3725	20220930	12.75	5280	-20.45	20230515	3785	10.96	20230103	5280	-20.45	20230515	3725	12.75	20220930	1.04	N	089470	500	172 억		1228067	N	N	1	N	00	N
24	20230829	101031	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4170	15	2	0.36	167702785	40587	68.21	4180	4180	4100	5400	2910	4155	4131.93	3.85	0	20397	4275	4215	4110	4050	3945	4245	4080	172	1245	500	2990	5	1	31900000	1330	11.55	0.41	12	0.13	361.00	10240.00	5280	20230515	-21.02	3725	20220930	11.95	5280	-21.02	20230515	3785	10.17	20230103	5280	-21.02	20230515	3725	11.95	20220930	1.04	N	089470	500	172 억		1228067	N	N	1	N	00	N
25	20230829	090702	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4160	5	2	0.12	2872290	691	1.16	4180	4180	4105	5400	2910	4155	4156.71	3.85	0	-74	4275	4215	4110	4050	3945	4245	4080	172	1245	500	2990	5	1	31900000	1327	11.52	0.41	12	0.00	361.00	10240.00	5280	20230515	-21.21	3725	20220930	11.68	5280	-21.21	20230515	3785	9.91	20230103	5280	-21.21	20230515	3725	11.68	20220930	1.04	N	089470	500	172 억		1228067	N	N	1	N	00	N
26	20230828	160656	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4155	130	2	3.23	242914675	59399	100.65	4030	4170	4005	5230	2820	4025	4089.53	3.85	0	-3207	4151	4087	4056	3992	3961	4072	3977	172	1205	500	2890	5	1	31900000	1325	11.51	0.41	12	0.19	361.00	10240.00	5280	20230515	-21.31	3725	20220930	11.54	5280	-21.31	20230515	3785	9.78	20230103	5280	-21.31	20230515	3725	11.54	20220930	1.01	N	089470	500	172 억		1227200	N	N	1	N	00	N
27	20230828	150703	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4145	120	2	2.98	234902100	57470	97.38	4030	4170	4005	5230	2820	4025	4087.39	3.85	0	-2983	4151	4087	4056	3992	3961	4072	3977	172	1205	500	2890	5	1	31900000	1322	11.48	0.40	12	0.18	361.00	10240.00	5280	20230515	-21.50	3725	20220930	11.28	5280	-21.50	20230515	3785	9.51	20230103	5280	-21.50	20230515	3725	11.28	20220930	1.01	N	089470	500	172 억		1227200	N	N	2	N	00	N
28	20230828	140704	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4150	125	2	3.11	219540630	53770	91.11	4030	4170	4005	5230	2820	4025	4082.96	3.85	0	-2811	4151	4087	4056	3992	3961	4072	3977	172	1205	500	2890	5	1	31900000	1324	11.50	0.41	12	0.17	361.00	10240.00	5280	20230515	-21.40	3725	20220930	11.41	5280	-21.40	20230515	3785	9.64	20230103	5280	-21.40	20230515	3725	11.41	20220930	1.01	N	089470	500	172 억		1227200	N	N	2	N	00	N
29	20230828	130709	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4095	70	2	1.74	179342870	44092	74.71	4030	4165	4005	5230	2820	4025	4067.47	3.85	0	-3292	4151	4087	4056	3992	3961	4072	3977	172	1205	500	2890	5	1	31900000	1306	11.34	0.40	12	0.14	361.00	10240.00	5280	20230515	-22.44	3725	20220930	9.93	5280	-22.44	20230515	3785	8.19	20230103	5280	-22.44	20230515	3725	9.93	20220930	1.01	N	089470	500	172 억		1227200	N	N	2	N	00	N
30	20230828	120702	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4040	15	2	0.37	86899840	21603	36.60	4030	4060	4005	5230	2820	4025	4022.58	3.85	0	-2819	4151	4087	4056	3992	3961	4072	3977	172	1205	500	2890	5	1	31900000	1289	11.19	0.39	12	0.07	361.00	10240.00	5280	20230515	-23.48	3725	20220930	8.46	5280	-23.48	20230515	3785	6.74	20230103	5280	-23.48	20230515	3725	8.46	20220930	1.01	N	089470	500	172 억		1227200	N	N	2	N	00	N
31	20230828	110657	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4025	0	3	0.00	77832890	19354	32.79	4030	4050	4005	5230	2820	4025	4021.54	3.85	0	-3300	4151	4087	4056	3992	3961	4072	3977	172	1205	500	2890	5	1	31900000	1284	11.15	0.39	12	0.06	361.00	10240.00	5280	20230515	-23.77	3725	20220930	8.05	5280	-23.77	20230515	3785	6.34	20230103	5280	-23.77	20230515	3725	8.05	20220930	1.01	N	089470	500	172 억		1227200	N	N	2	N	00	N
32	20230828	100652	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4010	-15	5	-0.37	61283455	15240	25.82	4030	4050	4005	5230	2820	4025	4021.22	3.85	0	-3174	4151	4087	4056	3992	3961	4072	3977	172	1205	500	2890	5	1	31900000	1279	11.11	0.39	12	0.05	361.00	10240.00	5280	20230515	-24.05	3725	20220930	7.65	5280	-24.05	20230515	3785	5.94	20230103	5280	-24.05	20230515	3725	7.65	20220930	1.01	N	089470	500	172 억		1227200	N	N	2	N	00	N
33	20230828	090702	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4025	0	3	0.00	23971835	5946	10.07	4030	4050	4020	5230	2820	4025	4031.59	3.85	0	-2326	4151	4087	4056	3992	3961	4072	3977	172	1205	500	2890	5	1	31900000	1284	11.15	0.39	12	0.02	361.00	10240.00	5280	20230515	-23.77	3725	20220930	8.05	5280	-23.77	20230515	3785	6.34	20230103	5280	-23.77	20230515	3725	8.05	20220930	1.01	N	089470	500	172 억		1227200	N	N	2	N	00	N
34	20230825	160659	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4025	-95	5	-2.31	238909360	59018	119.60	4120	4120	4025	5350	2885	4120	4048.12	3.89	0	-2895	4203	4161	4108	4066	4013	4182	4087	172	1230	500	2960	5	1	31900000	1284	11.15	0.39	12	0.19	361.00	10240.00	5280	20230515	-23.77	3725	20220930	8.05	5280	-23.77	20230515	3785	6.34	20230103	5280	-23.77	20230515	3725	8.05	20220930	1.04	N	089470	500	172 억		1241759	N	N	2	N	00	N
35	20230825	150701	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4035	-85	5	-2.06	199211955	49164	99.63	4120	4120	4030	5350	2885	4120	4051.99	3.89	0	-3709	4203	4161	4108	4066	4013	4182	4087	172	1230	500	2960	5	1	31900000	1287	11.18	0.39	12	0.15	361.00	10240.00	5280	20230515	-23.58	3725	20220930	8.32	5280	-23.58	20230515	3785	6.61	20230103	5280	-23.58	20230515	3725	8.32	20220930	1.04	N	089470	500	172 억		1241759	N	N	5	N	00	N
36	20230825	140659	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4050	-70	5	-1.70	102908760	25320	51.31	4120	4120	4045	5350	2885	4120	4064.33	3.89	0	-3659	4203	4161	4108	4066	4013	4182	4087	172	1230	500	2960	5	1	31900000	1292	11.22	0.40	12	0.08	361.00	10240.00	5280	20230515	-23.30	3725	20220930	8.72	5280	-23.30	20230515	3785	7.00	20230103	5280	-23.30	20230515	3725	8.72	20220930	1.04	N	089470	500	172 억		1241759	N	N	5	N	00	N
37	20230825	130657	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4045	-75	5	-1.82	96379745	23708	48.05	4120	4120	4045	5350	2885	4120	4065.28	3.89	0	-3832	4203	4161	4108	4066	4013	4182	4087	172	1230	500	2960	5	1	31900000	1290	11.20	0.40	12	0.07	361.00	10240.00	5280	20230515	-23.39	3725	20220930	8.59	5280	-23.39	20230515	3785	6.87	20230103	5280	-23.39	20230515	3725	8.59	20220930	1.04	N	089470	500	172 억		1241759	N	N	5	N	00	N
38	20230825	120657	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4075	-45	5	-1.09	77994935	19175	38.86	4120	4120	4055	5350	2885	4120	4067.53	3.89	0	-1378	4203	4161	4108	4066	4013	4182	4087	172	1230	500	2960	5	1	31900000	1300	11.29	0.40	12	0.06	361.00	10240.00	5280	20230515	-22.82	3725	20220930	9.40	5280	-22.82	20230515	3785	7.66	20230103	5280	-22.82	20230515	3725	9.40	20220930	1.04	N	089470	500	172 억		1241759	N	N	5	N	00	N
39	20230825	110659	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4070	-50	5	-1.21	66829630	16432	33.30	4120	4120	4055	5350	2885	4120	4067.04	3.89	0	-1800	4203	4161	4108	4066	4013	4182	4087	172	1230	500	2960	5	1	31900000	1298	11.27	0.40	12	0.05	361.00	10240.00	5280	20230515	-22.92	3725	20220930	9.26	5280	-22.92	20230515	3785	7.53	20230103	5280	-22.92	20230515	3725	9.26	20220930	1.04	N	089470	500	172 억		1241759	N	N	5	N	00	N
40	20230825	100659	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4075	-45	5	-1.09	19617325	4813	9.75	4120	4120	4060	5350	2885	4120	4075.90	3.89	0	-770	4203	4161	4108	4066	4013	4182	4087	172	1230	500	2960	5	1	31900000	1300	11.29	0.40	12	0.02	361.00	10240.00	5280	20230515	-22.82	3725	20220930	9.40	5280	-22.82	20230515	3785	7.66	20230103	5280	-22.82	20230515	3725	9.40	20220930	1.04	N	089470	500	172 억		1241759	N	N	5	N	00	N
41	20230825	090657	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4095	-25	5	-0.61	5585845	1370	2.78	4120	4120	4060	5350	2885	4120	4077.26	3.89	0	36	4203	4161	4108	4066	4013	4182	4087	172	1230	500	2960	5	1	31900000	1306	11.34	0.40	12	0.00	361.00	10240.00	5280	20230515	-22.44	3725	20220930	9.93	5280	-22.44	20230515	3785	8.19	20230103	5280	-22.44	20230515	3725	9.93	20220930	1.04	N	089470	500	172 억		1241759	N	N	5	N	00	N
42	20230824	160652	57	100.00	KOSPI		화학	N	N	N	N		N	4120	35	2	0.86	201019540	49345	107.37	4075	4150	4055	5310	2860	4085	4073.38	3.93	0	-5769	4195	4140	4095	4040	3995	4117	4017	172	1225	500	2940	5	1	31900000	1314	11.41	0.40	12	0.15	361.00	10240.00	5280	20230515	-21.97	3725	20220930	10.60	5280	-21.97	20230515	3785	8.85	20230103	5280	-21.97	20230515	3725	10.60	20220930	1.04	N	089470	500	172 억		1252385	N	N	5	N	00	N
43	20230824	150651	57	100.00	KOSPI		화학	N	N	N	N		N	4065	-20	5	-0.49	169843200	41739	90.82	4075	4115	4055	5310	2860	4085	4069.02	3.93	0	-5496	4195	4140	4095	4040	3995	4117	4017	172	1225	500	2940	5	1	31900000	1297	11.26	0.40	12	0.13	361.00	10240.00	5280	20230515	-23.01	3725	20220930	9.13	5280	-23.01	20230515	3785	7.40	20230103	5280	-23.01	20230515	3725	9.13	20220930	1.04	N	089470	500	172 억		1252385	N	N	6	N	00	N
44	20230824	140652	57	100.00	KOSPI		화학	N	N	N	N		N	4070	-15	5	-0.37	131377145	32283	70.24	4075	4115	4055	5310	2860	4085	4069.36	3.93	0	-3831	4195	4140	4095	4040	3995	4117	4017	172	1225	500	2940	5	1	31900000	1298	11.27	0.40	12	0.10	361.00	10240.00	5280	20230515	-22.92	3725	20220930	9.26	5280	-22.92	20230515	3785	7.53	20230103	5280	-22.92	20230515	3725	9.26	20220930	1.04	N	089470	500	172 억		1252385	N	N	6	N	00	N
45	20230824	130657	57	100.00	KOSPI		화학	N	N	N	N		N	4060	-25	5	-0.61	125084965	30736	66.88	4075	4115	4055	5310	2860	4085	4069.46	3.93	0	-2970	4195	4140	4095	4040	3995	4117	4017	172	1225	500	2940	5	1	31900000	1295	11.25	0.40	12	0.10	361.00	10240.00	5280	20230515	-23.11	3725	20220930	8.99	5280	-23.11	20230515	3785	7.27	20230103	5280	-23.11	20230515	3725	8.99	20220930	1.04	N	089470	500	172 억		1252385	N	N	6	N	00	N
46	20230824	120656	57	100.00	KOSPI		화학	N	N	N	N		N	4055	-30	5	-0.73	110841235	27225	59.24	4075	4115	4055	5310	2860	4085	4071.10	3.93	0	-2406	4195	4140	4095	4040	3995	4117	4017	172	1225	500	2940	5	1	31900000	1294	11.23	0.40	12	0.09	361.00	10240.00	5280	20230515	-23.20	3725	20220930	8.86	5280	-23.20	20230515	3785	7.13	20230103	5280	-23.20	20230515	3725	8.86	20220930	1.04	N	089470	500	172 억		1252385	N	N	6	N	00	N
47	20230824	110655	57	100.00	KOSPI		화학	N	N	N	N		N	4060	-25	5	-0.61	93984790	23080	50.22	4075	4115	4055	5310	2860	4085	4071.91	3.93	0	-1523	4195	4140	4095	4040	3995	4117	4017	172	1225	500	2940	5	1	31900000	1295	11.25	0.40	12	0.07	361.00	10240.00	5280	20230515	-23.11	3725	20220930	8.99	5280	-23.11	20230515	3785	7.27	20230103	5280	-23.11	20230515	3725	8.99	20220930	1.04	N	089470	500	172 억		1252385	N	N	6	N	00	N
48	20230824	100652	57	100.00	KOSPI		화학	N	N	N	N		N	4080	-5	5	-0.12	31550325	7734	16.83	4075	4115	4070	5310	2860	4085	4079.14	3.93	0	-2005	4195	4140	4095	4040	3995	4117	4017	172	1225	500	2940	5	1	31900000	1302	11.30	0.40	12	0.02	361.00	10240.00	5280	20230515	-22.73	3725	20220930	9.53	5280	-22.73	20230515	3785	7.79	20230103	5280	-22.73	20230515	3725	9.53	20220930	1.04	N	089470	500	172 억		1252385	N	N	6	N	00	N
49	20230824	090653	57	100.00	KOSPI		화학	N	N	N	N		N	4070	-15	5	-0.37	3141600	770	1.68	4075	4085	4070	5310	2860	4085	4074.87	3.93	0	-38	4195	4140	4095	4040	3995	4117	4017	172	1225	500	2940	5	1	31900000	1298	11.27	0.40	12	0.00	361.00	10240.00	5280	20230515	-22.92	3725	20220930	9.26	5280	-22.92	20230515	3785	7.53	20230103	5280	-22.92	20230515	3725	9.26	20220930	1.04	N	089470	500	172 억		1252385	N	N	6	N	00	N
50	20230823	160650	57	100.00	KOSPI		화학	N	N	N	N		N	4085	-45	5	-1.09	184807135	45259	131.06	4130	4150	4050	5360	2895	4130	4083.32	3.96	0	-1371	4236	4182	4126	4072	4016	4155	4045	172	1230	500	2970	5	1	31900000	1303	11.32	0.40	12	0.14	361.00	10240.00	5280	20230515	-22.63	3725	20220930	9.66	5280	-22.63	20230515	3785	7.93	20230103	5280	-22.63	20230515	3725	9.66	20220930	1.01	N	089470	500	172 억		1261889	N	N	6	N	00	N
51	20230823	150651	57	100.00	KOSPI		화학	N	N	N	N		N	4065	-65	5	-1.57	170631765	41780	120.99	4130	4150	4050	5360	2895	4130	4084.05	3.96	0	-1278	4236	4182	4126	4072	4016	4155	4045	172	1230	500	2970	5	1	31900000	1297	11.26	0.40	12	0.13	361.00	10240.00	5280	20230515	-23.01	3725	20220930	9.13	5280	-23.01	20230515	3785	7.40	20230103	5280	-23.01	20230515	3725	9.13	20220930	1.01	N	089470	500	172 억		1261889	N	N	8	N	00	N
52	20230823	140655	57	100.00	KOSPI		화학	N	N	N	N		N	4085	-45	5	-1.09	65355445	15881	45.99	4130	4150	4080	5360	2895	4130	4115.32	3.96	0	-3621	4236	4182	4126	4072	4016	4155	4045	172	1230	500	2970	5	1	31900000	1303	11.32	0.40	12	0.05	361.00	10240.00	5280	20230515	-22.63	3725	20220930	9.66	5280	-22.63	20230515	3785	7.93	20230103	5280	-22.63	20230515	3725	9.66	20220930	1.01	N	089470	500	172 억		1261889	N	N	8	N	00	N
53	20230823	130650	57	100.00	KOSPI		화학	N	N	N	N		N	4120	-10	5	-0.24	52847740	12832	37.16	4130	4150	4080	5360	2895	4130	4118.43	3.96	0	-2746	4236	4182	4126	4072	4016	4155	4045	172	1230	500	2970	5	1	31900000	1314	11.41	0.40	12	0.04	361.00	10240.00	5280	20230515	-21.97	3725	20220930	10.60	5280	-21.97	20230515	3785	8.85	20230103	5280	-21.97	20230515	3725	10.60	20220930	1.01	N	089470	500	172 억		1261889	N	N	8	N	00	N
54	20230823	120656	57	100.00	KOSPI		화학	N	N	N	N		N	4125	-5	5	-0.12	37053135	8987	26.02	4130	4150	4080	5360	2895	4130	4122.97	3.96	0	-2444	4236	4182	4126	4072	4016	4155	4045	172	1230	500	2970	5	1	31900000	1316	11.43	0.40	12	0.03	361.00	10240.00	5280	20230515	-21.88	3725	20220930	10.74	5280	-21.88	20230515	3785	8.98	20230103	5280	-21.88	20230515	3725	10.74	20220930	1.01	N	089470	500	172 억		1261889	N	N	8	N	00	N
55	20230823	110651	57	100.00	KOSPI		화학	N	N	N	N		N	4115	-15	5	-0.36	19732495	4797	13.89	4130	4130	4080	5360	2895	4130	4113.51	3.96	0	-1986	4236	4182	4126	4072	4016	4155	4045	172	1230	500	2970	5	1	31900000	1313	11.40	0.40	12	0.02	361.00	10240.00	5280	20230515	-22.06	3725	20220930	10.47	5280	-22.06	20230515	3785	8.72	20230103	5280	-22.06	20230515	3725	10.47	20220930	1.01	N	089470	500	172 억		1261889	N	N	8	N	00	N
56	20230823	100650	57	100.00	KOSPI		화학	N	N	N	N		N	4095	-35	5	-0.85	6916755	1681	4.87	4130	4130	4080	5360	2895	4130	4114.67	3.96	0	-754	4236	4182	4126	4072	4016	4155	4045	172	1230	500	2970	5	1	31900000	1306	11.34	0.40	12	0.01	361.00	10240.00	5280	20230515	-22.44	3725	20220930	9.93	5280	-22.44	20230515	3785	8.19	20230103	5280	-22.44	20230515	3725	9.93	20220930	1.01	N	089470	500	172 억		1261889	N	N	8	N	00	N
57	20230823	090657	57	100.00	KOSPI		화학	N	N	N	N		N	4080	-50	5	-1.21	2328170	564	1.63	4130	4130	4080	5360	2895	4130	4127.96	3.96	0	-539	4236	4182	4126	4072	4016	4155	4045	172	1230	500	2970	5	1	31900000	1302	11.30	0.40	12	0.00	361.00	10240.00	5280	20230515	-22.73	3725	20220930	9.53	5280	-22.73	20230515	3785	7.79	20230103	5280	-22.73	20230515	3725	9.53	20220930	1.01	N	089470	500	172 억		1261889	N	N	8	N	00	N
58	20230822	160647	57	100.00	KOSPI		화학	N	N	N	N		N	4130	-25	5	-0.60	141720230	34533	71.87	4160	4180	4070	5400	2910	4155	4103.44	4.01	0	-10993	4261	4207	4146	4092	4031	4235	4120	172	1245	500	2990	5	1	31900000	1317	11.44	0.40	12	0.11	361.00	10240.00	5280	20230515	-21.78	3725	20220930	10.87	5280	-21.78	20230515	3785	9.11	20230103	5280	-21.78	20230515	3725	10.87	20220930	1.01	N	089470	500	172 억		1279398	N	N	8	N	00	N
59	20230822	150649	57	100.00	KOSPI		화학	N	N	N	N		N	4085	-70	5	-1.68	126315765	30777	64.05	4160	4180	4070	5400	2910	4155	4104.23	4.01	0	-10550	4261	4207	4146	4092	4031	4235	4120	172	1245	500	2990	5	1	31900000	1303	11.32	0.40	12	0.10	361.00	10240.00	5280	20230515	-22.63	3725	20220930	9.66	5280	-22.63	20230515	3785	7.93	20230103	5280	-22.63	20230515	3725	9.66	20220930	1.01	N	089470	500	172 억		1279398	N	N	13	N	00	N
60	20230822	140651	57	100.00	KOSPI		화학	N	N	N	N		N	4095	-60	5	-1.44	85494985	20782	43.25	4160	4180	4095	5400	2910	4155	4113.90	4.01	0	-7209	4261	4207	4146	4092	4031	4235	4120	172	1245	500	2990	5	1	31900000	1306	11.34	0.40	12	0.07	361.00	10240.00	5280	20230515	-22.44	3725	20220930	9.93	5280	-22.44	20230515	3785	8.19	20230103	5280	-22.44	20230515	3725	9.93	20220930	1.01	N	089470	500	172 억		1279398	N	N	13	N	00	N
61	20230822	130647	57	100.00	KOSPI		화학	N	N	N	N		N	4120	-35	5	-0.84	70806115	17201	35.80	4160	4180	4100	5400	2910	4155	4116.40	4.01	0	-6923	4261	4207	4146	4092	4031	4235	4120	172	1245	500	2990	5	1	31900000	1314	11.41	0.40	12	0.05	361.00	10240.00	5280	20230515	-21.97	3725	20220930	10.60	5280	-21.97	20230515	3785	8.85	20230103	5280	-21.97	20230515	3725	10.60	20220930	1.01	N	089470	500	172 억		1279398	N	N	13	N	00	N
62	20230822	120637	57	100.00	KOSPI		화학	N	N	N	N		N	4105	-50	5	-1.20	48067145	11679	24.31	4160	4180	4100	5400	2910	4155	4115.69	4.01	0	-4113	4261	4207	4146	4092	4031	4235	4120	172	1245	500	2990	5	1	31900000	1309	11.37	0.40	12	0.04	361.00	10240.00	5280	20230515	-22.25	3725	20220930	10.20	5280	-22.25	20230515	3785	8.45	20230103	5280	-22.25	20230515	3725	10.20	20220930	1.01	N	089470	500	172 억		1279398	N	N	13	N	00	N
63	20230822	110646	57	100.00	KOSPI		화학	N	N	N	N		N	4125	-30	5	-0.72	29633150	7199	14.98	4160	4180	4100	5400	2910	4155	4116.29	4.01	0	-3746	4261	4207	4146	4092	4031	4235	4120	172	1245	500	2990	5	1	31900000	1316	11.43	0.40	12	0.02	361.00	10240.00	5280	20230515	-21.88	3725	20220930	10.74	5280	-21.88	20230515	3785	8.98	20230103	5280	-21.88	20230515	3725	10.74	20220930	1.01	N	089470	500	172 억		1279398	N	N	13	N	00	N
64	20230822	100642	57	100.00	KOSPI		화학	N	N	N	N		N	4105	-50	5	-1.20	20939125	5087	10.59	4160	4180	4100	5400	2910	4155	4116.20	4.01	0	-3381	4261	4207	4146	4092	4031	4235	4120	172	1245	500	2990	5	1	31900000	1309	11.37	0.40	12	0.02	361.00	10240.00	5280	20230515	-22.25	3725	20220930	10.20	5280	-22.25	20230515	3785	8.45	20230103	5280	-22.25	20230515	3725	10.20	20220930	1.01	N	089470	500	172 억		1279398	N	N	13	N	00	N
65	20230822	090646	57	100.00	KOSPI		화학	N	N	N	N		N	4155	0	3	0.00	1234200	297	0.62	4160	4160	4155	5400	2910	4155	4155.56	4.01	0	-235	4261	4207	4146	4092	4031	4235	4120	172	1245	500	2990	5	1	31900000	1325	11.51	0.41	12	0.00	361.00	10240.00	5280	20230515	-21.31	3725	20220930	11.54	5280	-21.31	20230515	3785	9.78	20230103	5280	-21.31	20230515	3725	11.54	20220930	1.01	N	089470	500	172 억		1279398	N	N	13	N	00	N
66	20230821	160643	57	100.00	KOSPI		화학	N	N	N	N		N	4155	25	2	0.61	200161085	48037	100.26	4150	4200	4085	5360	2895	4130	4166.81	4.09	0	-16245	4193	4161	4118	4086	4043	4177	4102	172	1230	500	2970	5	1	31900000	1325	11.51	0.41	12	0.15	361.00	10240.00	5280	20230515	-21.31	3725	20220930	11.54	5280	-21.31	20230515	3785	9.78	20230103	5280	-21.31	20230515	3725	11.54	20220930	1.00	N	089470	500	172 억		1305113	N	N	13	N	00	N
67	20230821	150649	57	100.00	KOSPI		화학	N	N	N	N		N	4155	25	2	0.61	185401210	44458	92.79	4150	4200	4085	5360	2895	4130	4170.26	4.09	0	-16633	4193	4161	4118	4086	4043	4177	4102	172	1230	500	2970	5	1	31900000	1325	11.51	0.41	12	0.14	361.00	10240.00	5280	20230515	-21.31	3725	20220930	11.54	5280	-21.31	20230515	3785	9.78	20230103	5280	-21.31	20230515	3725	11.54	20220930	1.00	N	089470	500	172 억		1305113	N	N	37	N	00	N
68	20230821	140646	57	100.00	KOSPI		화학	N	N	N	N		N	4170	40	2	0.97	159264100	38156	79.63	4150	4200	4085	5360	2895	4130	4174.03	4.09	0	-15613	4193	4161	4118	4086	4043	4177	4102	172	1230	500	2970	5	1	31900000	1330	11.55	0.41	12	0.12	361.00	10240.00	5280	20230515	-21.02	3725	20220930	11.95	5280	-21.02	20230515	3785	10.17	20230103	5280	-21.02	20230515	3725	11.95	20220930	1.00	N	089470	500	172 억		1305113	N	N	37	N	00	N
69	20230821	130652	57	100.00	KOSPI		화학	N	N	N	N		N	4180	50	2	1.21	143825055	34450	71.90	4150	4200	4085	5360	2895	4130	4174.89	4.09	0	-14657	4193	4161	4118	4086	4043	4177	4102	172	1230	500	2970	5	1	31900000	1333	11.58	0.41	12	0.11	361.00	10240.00	5280	20230515	-20.83	3725	20220930	12.21	5280	-20.83	20230515	3785	10.44	20230103	5280	-20.83	20230515	3725	12.21	20220930	1.00	N	089470	500	172 억		1305113	N	N	37	N	00	N
70	20230821	120649	57	100.00	KOSPI		화학	N	N	N	N		N	4185	55	2	1.33	66051580	15878	33.14	4150	4190	4085	5360	2895	4130	4159.94	4.09	0	-3914	4193	4161	4118	4086	4043	4177	4102	172	1230	500	2970	5	1	31900000	1335	11.59	0.41	12	0.05	361.00	10240.00	5280	20230515	-20.74	3725	20220930	12.35	5280	-20.74	20230515	3785	10.57	20230103	5280	-20.74	20230515	3725	12.35	20220930	1.00	N	089470	500	172 억		1305113	N	N	37	N	00	N
71	20230821	110645	57	100.00	KOSPI		화학	N	N	N	N		N	4175	45	2	1.09	54118580	13024	27.18	4150	4190	4085	5360	2895	4130	4155.30	4.09	0	-3048	4193	4161	4118	4086	4043	4177	4102	172	1230	500	2970	5	1	31900000	1332	11.57	0.41	12	0.04	361.00	10240.00	5280	20230515	-20.93	3725	20220930	12.08	5280	-20.93	20230515	3785	10.30	20230103	5280	-20.93	20230515	3725	12.08	20220930	1.00	N	089470	500	172 억		1305113	N	N	37	N	00	N
72	20230821	100645	57	100.00	KOSPI		화학	N	N	N	N		N	4125	-5	5	-0.12	12550145	3042	6.35	4150	4150	4085	5360	2895	4130	4125.62	4.09	0	56	4193	4161	4118	4086	4043	4177	4102	172	1230	500	2970	5	1	31900000	1316	11.43	0.40	12	0.01	361.00	10240.00	5280	20230515	-21.88	3725	20220930	10.74	5280	-21.88	20230515	3785	8.98	20230103	5280	-21.88	20230515	3725	10.74	20220930	1.00	N	089470	500	172 억		1305113	N	N	37	N	00	N
73	20230821	090652	57	100.00	KOSPI		화학	N	N	N	N		N	4130	0	3	0.00	3694160	892	1.86	4150	4150	4130	5360	2895	4130	4141.43	4.09	0	-56	4193	4161	4118	4086	4043	4177	4102	172	1230	500	2970	5	1	31900000	1317	11.44	0.40	12	0.00	361.00	10240.00	5280	20230515	-21.78	3725	20220930	10.87	5280	-21.78	20230515	3785	9.11	20230103	5280	-21.78	20230515	3725	10.87	20220930	1.00	N	089470	500	172 억		1305113	N	N	37	N	00	N
74	20230818	160646	57	100.00	KOSPI		화학	N	N	N	N		N	4130	-20	5	-0.48	196788995	47914	98.30	4085	4150	4075	5390	2905	4150	4107.12	4.12	0	1036	4266	4207	4131	4072	3996	4170	4035	172	1242	500	2980	5	1	31900000	1317	11.44	0.40	12	0.15	361.00	10240.00	5280	20230515	-21.78	3725	20220930	10.87	5280	-21.78	20230515	3785	9.11	20230103	5280	-21.78	20230515	3725	10.87	20220930	1.10	N	089470	500	172 억		1312950	N	N	37	N	00	N
75	20230818	150638	57	100.00	KOSPI		화학	N	N	N	N		N	4120	-30	5	-0.72	177377360	43187	88.60	4085	4150	4075	5390	2905	4150	4107.19	4.12	0	879	4266	4207	4131	4072	3996	4170	4035	172	1242	500	2980	5	1	31900000	1314	11.41	0.40	12	0.14	361.00	10240.00	5280	20230515	-21.97	3725	20220930	10.60	5280	-21.97	20230515	3785	8.85	20230103	5280	-21.97	20230515	3725	10.60	20220930	1.10	N	089470	500	172 억		1312950	N	N	49	N	00	N
76	20230818	140644	57	100.00	KOSPI		화학	N	N	N	N		N	4110	-40	5	-0.96	136409265	33214	68.14	4085	4150	4075	5390	2905	4150	4106.98	4.12	0	1016	4266	4207	4131	4072	3996	4170	4035	172	1242	500	2980	5	1	31900000	1311	11.39	0.40	12	0.10	361.00	10240.00	5280	20230515	-22.16	3725	20220930	10.34	5280	-22.16	20230515	3785	8.59	20230103	5280	-22.16	20230515	3725	10.34	20220930	1.10	N	089470	500	172 억		1312950	N	N	49	N	00	N
77	20230818	130639	57	100.00	KOSPI		화학	N	N	N	N		N	4115	-35	5	-0.84	114959585	27984	57.41	4085	4150	4075	5390	2905	4150	4108.05	4.12	0	-531	4266	4207	4131	4072	3996	4170	4035	172	1242	500	2980	5	1	31900000	1313	11.40	0.40	12	0.09	361.00	10240.00	5280	20230515	-22.06	3725	20220930	10.47	5280	-22.06	20230515	3785	8.72	20230103	5280	-22.06	20230515	3725	10.47	20220930	1.10	N	089470	500	172 억		1312950	N	N	49	N	00	N
78	20230818	120650	57	100.00	KOSPI		화학	N	N	N	N		N	4115	-35	5	-0.84	100605740	24496	50.25	4085	4150	4075	5390	2905	4150	4107.03	4.12	0	-1713	4266	4207	4131	4072	3996	4170	4035	172	1242	500	2980	5	1	31900000	1313	11.40	0.40	12	0.08	361.00	10240.00	5280	20230515	-22.06	3725	20220930	10.47	5280	-22.06	20230515	3785	8.72	20230103	5280	-22.06	20230515	3725	10.47	20220930	1.10	N	089470	500	172 억		1312950	N	N	49	N	00	N
79	20230818	110643	57	100.00	KOSPI		화학	N	N	N	N		N	4105	-45	5	-1.08	82521895	20098	41.23	4085	4150	4075	5390	2905	4150	4105.98	4.12	0	-3453	4266	4207	4131	4072	3996	4170	4035	172	1242	500	2980	5	1	31900000	1309	11.37	0.40	12	0.06	361.00	10240.00	5280	20230515	-22.25	3725	20220930	10.20	5280	-22.25	20230515	3785	8.45	20230103	5280	-22.25	20230515	3725	10.20	20220930	1.10	N	089470	500	172 억		1312950	N	N	49	N	00	N
80	20230818	100643	57	100.00	KOSPI		화학	N	N	N	N		N	4125	-25	5	-0.60	55724660	13574	27.85	4085	4145	4075	5390	2905	4150	4105.25	4.12	0	-3723	4266	4207	4131	4072	3996	4170	4035	172	1242	500	2980	5	1	31900000	1316	11.43	0.40	12	0.04	361.00	10240.00	5280	20230515	-21.88	3725	20220930	10.74	5280	-21.88	20230515	3785	8.98	20230103	5280	-21.88	20230515	3725	10.74	20220930	1.10	N	089470	500	172 억		1312950	N	N	49	N	00	N
81	20230818	090646	57	100.00	KOSPI		화학	N	N	N	N		N	4110	-40	5	-0.96	1624815	398	0.82	4085	4130	4075	5390	2905	4150	4082.45	4.12	0	245	4266	4207	4131	4072	3996	4170	4035	172	1242	500	2980	5	1	31900000	1311	11.39	0.40	12	0.00	361.00	10240.00	5280	20230515	-22.16	3725	20220930	10.34	5280	-22.16	20230515	3785	8.59	20230103	5280	-22.16	20230515	3725	10.34	20220930	1.10	N	089470	500	172 억		1312950	N	N	49	N	00	N
82	20230817	160643	57	100.00	KOSPI		화학	N	N	N	N		N	4150	-40	5	-0.95	200211795	48741	38.53	4190	4190	4055	5440	2935	4190	4107.67	4.16	0	-6240	4336	4262	4186	4112	4036	4225	4075	172	1252	500	3010	5	1	31900000	1324	11.50	0.41	12	0.15	361.00	10240.00	5280	20230515	-21.40	3725	20220930	11.41	5280	-21.40	20230515	3785	9.64	20230103	5280	-21.40	20230515	3725	11.41	20220930	1.09	N	089470	500	172 억		1326952	N	N	49	N	00	N
83	20230817	150649	57	100.00	KOSPI		화학	N	N	N	N		N	4120	-70	5	-1.67	193531935	47125	37.26	4190	4190	4055	5440	2935	4190	4106.78	4.16	0	-6214	4336	4262	4186	4112	4036	4225	4075	172	1252	500	3010	5	1	31900000	1314	11.41	0.40	12	0.15	361.00	10240.00	5280	20230515	-21.97	3725	20220930	10.60	5280	-21.97	20230515	3785	8.85	20230103	5280	-21.97	20230515	3725	10.60	20220930	1.09	N	089470	500	172 억		1326952	N	N	3	N	00	N
84	20230817	140643	57	100.00	KOSPI		화학	N	N	N	N		N	4140	-50	5	-1.19	183875180	44789	35.41	4190	4190	4055	5440	2935	4190	4105.36	4.16	0	-5906	4336	4262	4186	4112	4036	4225	4075	172	1252	500	3010	5	1	31900000	1321	11.47	0.40	12	0.14	361.00	10240.00	5280	20230515	-21.59	3725	20220930	11.14	5280	-21.59	20230515	3785	9.38	20230103	5280	-21.59	20230515	3725	11.14	20220930	1.09	N	089470	500	172 억		1326952	N	N	3	N	00	N
85	20230817	130641	57	100.00	KOSPI		화학	N	N	N	N		N	4155	-35	5	-0.84	177367380	43219	34.17	4190	4190	4055	5440	2935	4190	4103.92	4.16	0	-6328	4336	4262	4186	4112	4036	4225	4075	172	1252	500	3010	5	1	31900000	1325	11.51	0.41	12	0.14	361.00	10240.00	5280	20230515	-21.31	3725	20220930	11.54	5280	-21.31	20230515	3785	9.78	20230103	5280	-21.31	20230515	3725	11.54	20220930	1.09	N	089470	500	172 억		1326952	N	N	3	N	00	N
86	20230817	120644	57	100.00	KOSPI		화학	N	N	N	N		N	4140	-50	5	-1.19	148681180	36271	28.67	4190	4190	4055	5440	2935	4190	4099.18	4.16	0	-8853	4336	4262	4186	4112	4036	4225	4075	172	1252	500	3010	5	1	31900000	1321	11.47	0.40	12	0.11	361.00	10240.00	5280	20230515	-21.59	3725	20220930	11.14	5280	-21.59	20230515	3785	9.38	20230103	5280	-21.59	20230515	3725	11.14	20220930	1.09	N	089470	500	172 억		1326952	N	N	3	N	00	N
87	20230817	110643	57	100.00	KOSPI		화학	N	N	N	N		N	4105	-85	5	-2.03	142398980	34749	27.47	4190	4190	4055	5440	2935	4190	4097.93	4.16	0	-9479	4336	4262	4186	4112	4036	4225	4075	172	1252	500	3010	5	1	31900000	1309	11.37	0.40	12	0.11	361.00	10240.00	5280	20230515	-22.25	3725	20220930	10.20	5280	-22.25	20230515	3785	8.45	20230103	5280	-22.25	20230515	3725	10.20	20220930	1.09	N	089470	500	172 억		1326952	N	N	3	N	00	N
88	20230817	100640	57	100.00	KOSPI		화학	N	N	N	N		N	4090	-100	5	-2.39	122236850	29840	23.59	4190	4190	4055	5440	2935	4190	4096.41	4.16	0	-10390	4336	4262	4186	4112	4036	4225	4075	172	1252	500	3010	5	1	31900000	1305	11.33	0.40	12	0.09	361.00	10240.00	5280	20230515	-22.54	3725	20220930	9.80	5280	-22.54	20230515	3785	8.06	20230103	5280	-22.54	20230515	3725	9.80	20220930	1.09	N	089470	500	172 억		1326952	N	N	3	N	00	N
89	20230817	090638	57	100.00	KOSPI		화학	N	N	N	N		N	4150	-40	5	-0.95	1977400	472	0.37	4190	4190	4150	5440	2935	4190	4189.41	4.16	0	-68	4336	4262	4186	4112	4036	4225	4075	172	1252	500	3010	5	1	31900000	1324	11.50	0.41	12	0.00	361.00	10240.00	5280	20230515	-21.40	3725	20220930	11.41	5280	-21.40	20230515	3785	9.64	20230103	5280	-21.40	20230515	3725	11.41	20220930	1.09	N	089470	500	172 억		1326952	N	N	3	N	00	N
90	20230816	160642	57	100.00	KOSPI		화학	N	N	N	N		N	4190	-40	5	-0.95	529752085	126489	209.48	4200	4260	4110	5490	2965	4230	4188.13	4.25	0	18931	4303	4266	4193	4156	4083	4285	4175	172	1262	500	3040	5	1	31900000	1337	11.61	0.41	12	0.40	361.00	10240.00	5280	20230515	-20.64	3725	20220930	12.48	5280	-20.64	20230515	3785	10.70	20230103	5280	-20.64	20230515	3725	12.48	20220930	1.08	N	089470	500	172 억		1355957	N	N	3	N	00	N
91	20230816	150643	57	100.00	KOSPI		화학	N	N	N	N		N	4170	-60	5	-1.42	520404680	124254	205.78	4200	4260	4110	5490	2965	4230	4188.23	4.25	0	17698	4303	4266	4193	4156	4083	4285	4175	172	1262	500	3040	5	1	31900000	1330	11.55	0.41	12	0.39	361.00	10240.00	5280	20230515	-21.02	3725	20220930	11.95	5280	-21.02	20230515	3785	10.17	20230103	5280	-21.02	20230515	3725	11.95	20220930	1.08	N	089470	500	172 억		1355957	N	N	5	N	00	N
92	20230816	140641	57	100.00	KOSPI		화학	N	N	N	N		N	4205	-25	5	-0.59	479743870	114540	189.70	4200	4260	4110	5490	2965	4230	4188.44	4.25	0	13590	4303	4266	4193	4156	4083	4285	4175	172	1262	500	3040	5	1	31900000	1341	11.65	0.41	12	0.36	361.00	10240.00	5280	20230515	-20.36	3725	20220930	12.89	5280	-20.36	20230515	3785	11.10	20230103	5280	-20.36	20230515	3725	12.89	20220930	1.08	N	089470	500	172 억		1355957	N	N	5	N	00	N
93	20230816	130640	57	100.00	KOSPI		화학	N	N	N	N		N	4240	10	2	0.24	407400880	97359	161.24	4200	4260	4110	5490	2965	4230	4184.52	4.25	0	12693	4303	4266	4193	4156	4083	4285	4175	172	1262	500	3040	5	1	31900000	1353	11.75	0.41	12	0.31	361.00	10240.00	5280	20230515	-19.70	3725	20220930	13.83	5280	-19.70	20230515	3785	12.02	20230103	5280	-19.70	20230515	3725	13.83	20220930	1.08	N	089470	500	172 억		1355957	N	N	5	N	00	N
94	20230816	120649	57	100.00	KOSPI		화학	N	N	N	N		N	4210	-20	5	-0.47	355425780	85085	140.91	4200	4255	4110	5490	2965	4230	4177.30	4.25	0	8368	4303	4266	4193	4156	4083	4285	4175	172	1262	500	3040	5	1	31900000	1343	11.66	0.41	12	0.27	361.00	10240.00	5280	20230515	-20.27	3725	20220930	13.02	5280	-20.27	20230515	3785	11.23	20230103	5280	-20.27	20230515	3725	13.02	20220930	1.08	N	089470	500	172 억		1355957	N	N	5	N	00	N
95	20230816	110645	57	100.00	KOSPI		화학	N	N	N	N		N	4215	-15	5	-0.35	286178365	68679	113.74	4200	4225	4110	5490	2965	4230	4166.90	4.25	0	3152	4303	4266	4193	4156	4083	4285	4175	172	1262	500	3040	5	1	31900000	1345	11.68	0.41	12	0.22	361.00	10240.00	5280	20230515	-20.17	3725	20220930	13.15	5280	-20.17	20230515	3785	11.36	20230103	5280	-20.17	20230515	3725	13.15	20220930	1.08	N	089470	500	172 억		1355957	N	N	5	N	00	N
96	20230816	100644	57	100.00	KOSPI		화학	N	N	N	N		N	4185	-45	5	-1.06	219885940	52901	87.61	4200	4220	4110	5490	2965	4230	4156.56	4.25	0	-5874	4303	4266	4193	4156	4083	4285	4175	172	1262	500	3040	5	1	31900000	1335	11.59	0.41	12	0.17	361.00	10240.00	5280	20230515	-20.74	3725	20220930	12.35	5280	-20.74	20230515	3785	10.57	20230103	5280	-20.74	20230515	3725	12.35	20220930	1.08	N	089470	500	172 억		1355957	N	N	5	N	00	N
97	20230816	090641	57	100.00	KOSPI		화학	N	N	N	N		N	4190	-40	5	-0.95	38874830	9270	15.35	4200	4220	4180	5490	2965	4230	4193.62	4.25	0	-3571	4303	4266	4193	4156	4083	4285	4175	172	1262	500	3040	5	1	31900000	1337	11.61	0.41	12	0.03	361.00	10240.00	5280	20230515	-20.64	3725	20220930	12.48	5280	-20.64	20230515	3785	10.70	20230103	5280	-20.64	20230515	3725	12.48	20220930	1.08	N	089470	500	172 억		1355957	N	N	5	N	00	N
98	20230814	160635	57	100.00	KOSPI		화학	N	N	N	N		N	4230	40	2	0.95	235799260	56799	81.10	4170	4230	4120	5440	2935	4190	4151.32	4.22	0	21743	4280	4235	4160	4115	4040	4257	4137	172	1252	500	3010	5	1	31900000	1349	11.72	0.41	12	0.18	361.00	10240.00	5280	20230515	-19.89	3725	20220930	13.56	5280	-19.89	20230515	3785	11.76	20230103	5280	-19.89	20230515	3725	13.56	20220930	1.07	N	089470	500	172 억		1346171	N	N	5	N	00	N
99	20230814	150633	57	100.00	KOSPI		화학	N	N	N	N		N	4180	-10	5	-0.24	212441480	51236	73.16	4170	4190	4120	5440	2935	4190	4146.33	4.22	0	20254	4280	4235	4160	4115	4040	4257	4137	172	1252	500	3010	5	1	31900000	1333	11.58	0.41	12	0.16	361.00	10240.00	5280	20230515	-20.83	3725	20220930	12.21	5280	-20.83	20230515	3785	10.44	20230103	5280	-20.83	20230515	3725	12.21	20220930	1.07	N	089470	500	172 억		1346171	N	N	7	N	00	N
100	20230814	140634	57	100.00	KOSPI		화학	N	N	N	N		N	4155	-35	5	-0.84	192974590	46563	66.49	4170	4190	4120	5440	2935	4190	4144.38	4.22	0	17968	4280	4235	4160	4115	4040	4257	4137	172	1252	500	3010	5	1	31900000	1325	11.51	0.41	12	0.15	361.00	10240.00	5280	20230515	-21.31	3725	20220930	11.54	5280	-21.31	20230515	3785	9.78	20230103	5280	-21.31	20230515	3725	11.54	20220930	1.07	N	089470	500	172 억		1346171	N	N	7	N	00	N
101	20230814	130629	57	100.00	KOSPI		화학	N	N	N	N		N	4155	-35	5	-0.84	137807855	33248	47.48	4170	4190	4120	5440	2935	4190	4144.85	4.22	0	10113	4280	4235	4160	4115	4040	4257	4137	172	1252	500	3010	5	1	31900000	1325	11.51	0.41	12	0.10	361.00	10240.00	5280	20230515	-21.31	3725	20220930	11.54	5280	-21.31	20230515	3785	9.78	20230103	5280	-21.31	20230515	3725	11.54	20220930	1.07	N	089470	500	172 억		1346171	N	N	7	N	00	N
102	20230814	120632	57	100.00	KOSPI		화학	N	N	N	N		N	4140	-50	5	-1.19	84367440	20361	29.07	4170	4190	4120	5440	2935	4190	4143.58	4.22	0	3738	4280	4235	4160	4115	4040	4257	4137	172	1252	500	3010	5	1	31900000	1321	11.47	0.40	12	0.06	361.00	10240.00	5280	20230515	-21.59	3725	20220930	11.14	5280	-21.59	20230515	3785	9.38	20230103	5280	-21.59	20230515	3725	11.14	20220930	1.07	N	089470	500	172 억		1346171	N	N	7	N	00	N
103	20230814	110629	57	100.00	KOSPI		화학	N	N	N	N		N	4140	-50	5	-1.19	60323075	14556	20.78	4170	4190	4120	5440	2935	4190	4144.21	4.22	0	2046	4280	4235	4160	4115	4040	4257	4137	172	1252	500	3010	5	1	31900000	1321	11.47	0.40	12	0.05	361.00	10240.00	5280	20230515	-21.59	3725	20220930	11.14	5280	-21.59	20230515	3785	9.38	20230103	5280	-21.59	20230515	3725	11.14	20220930	1.07	N	089470	500	172 억		1346171	N	N	7	N	00	N
104	20230814	100630	57	100.00	KOSPI		화학	N	N	N	N		N	4145	-45	5	-1.07	44879035	10825	15.46	4170	4190	4120	5440	2935	4190	4145.87	4.22	0	1400	4280	4235	4160	4115	4040	4257	4137	172	1252	500	3010	5	1	31900000	1322	11.48	0.40	12	0.03	361.00	10240.00	5280	20230515	-21.50	3725	20220930	11.28	5280	-21.50	20230515	3785	9.51	20230103	5280	-21.50	20230515	3725	11.28	20220930	1.07	N	089470	500	172 억		1346171	N	N	7	N	00	N
105	20230814	090629	57	100.00	KOSPI		화학	N	N	N	N		N	4130	-60	5	-1.43	19757035	4773	6.82	4170	4170	4130	5440	2935	4190	4139.33	4.22	0	50	4280	4235	4160	4115	4040	4257	4137	172	1252	500	3010	5	1	31900000	1317	11.44	0.40	12	0.01	361.00	10240.00	5280	20230515	-21.78	3725	20220930	10.87	5280	-21.78	20230515	3785	9.11	20230103	5280	-21.78	20230515	3725	10.87	20220930	1.07	N	089470	500	172 억		1346171	N	N	7	N	00	N
106	20230811	160629	57	100.00	KOSPI		화학	N	N	N	N		N	4190	70	2	1.70	292558005	70032	181.77	4085	4205	4085	5350	2885	4120	4177.49	4.24	0	8229	4166	4142	4116	4092	4066	4130	4080	172	1232	500	2960	5	1	31900000	1337	11.61	0.41	12	0.22	361.00	10240.00	5280	20230515	-20.64	3725	20220930	12.48	5280	-20.64	20230515	3785	10.70	20230103	5280	-20.64	20230515	3725	12.48	20220930	1.07	N	089470	500	172 억		1352683	N	N	7	N	00	N
107	20230811	150625	57	100.00	KOSPI		화학	N	N	N	N		N	4170	50	2	1.21	263874430	63177	163.98	4085	4205	4085	5350	2885	4120	4176.75	4.24	0	8685	4166	4142	4116	4092	4066	4130	4080	172	1232	500	2960	5	1	31900000	1330	11.55	0.41	12	0.20	361.00	10240.00	5280	20230515	-21.02	3725	20220930	11.95	5280	-21.02	20230515	3785	10.17	20230103	5280	-21.02	20230515	3725	11.95	20220930	1.07	N	089470	500	172 억		1352683	N	N	11	N	00	N
108	20230811	140626	57	100.00	KOSPI		화학	N	N	N	N		N	4190	70	2	1.70	238919930	57207	148.49	4085	4205	4085	5350	2885	4120	4176.41	4.24	0	8521	4166	4142	4116	4092	4066	4130	4080	172	1232	500	2960	5	1	31900000	1337	11.61	0.41	12	0.18	361.00	10240.00	5280	20230515	-20.64	3725	20220930	12.48	5280	-20.64	20230515	3785	10.70	20230103	5280	-20.64	20230515	3725	12.48	20220930	1.07	N	089470	500	172 억		1352683	N	N	11	N	00	N
109	20230811	130623	57	100.00	KOSPI		화학	N	N	N	N		N	4180	60	2	1.46	217233775	52027	135.04	4085	4205	4085	5350	2885	4120	4175.40	4.24	0	8341	4166	4142	4116	4092	4066	4130	4080	172	1232	500	2960	5	1	31900000	1333	11.58	0.41	12	0.16	361.00	10240.00	5280	20230515	-20.83	3725	20220930	12.21	5280	-20.83	20230515	3785	10.44	20230103	5280	-20.83	20230515	3725	12.21	20220930	1.07	N	089470	500	172 억		1352683	N	N	11	N	00	N
110	20230811	120620	57	100.00	KOSPI		화학	N	N	N	N		N	4185	65	2	1.58	82349150	19833	51.48	4085	4185	4085	5350	2885	4120	4152.13	4.24	0	4632	4166	4142	4116	4092	4066	4130	4080	172	1232	500	2960	5	1	31900000	1335	11.59	0.41	12	0.06	361.00	10240.00	5280	20230515	-20.74	3725	20220930	12.35	5280	-20.74	20230515	3785	10.57	20230103	5280	-20.74	20230515	3725	12.35	20220930	1.07	N	089470	500	172 억		1352683	N	N	11	N	00	N
111	20230811	110619	57	100.00	KOSPI		화학	N	N	N	N		N	4160	40	2	0.97	68918300	16610	43.11	4085	4180	4085	5350	2885	4120	4149.21	4.24	0	4643	4166	4142	4116	4092	4066	4130	4080	172	1232	500	2960	5	1	31900000	1327	11.52	0.41	12	0.05	361.00	10240.00	5280	20230515	-21.21	3725	20220930	11.68	5280	-21.21	20230515	3785	9.91	20230103	5280	-21.21	20230515	3725	11.68	20220930	1.07	N	089470	500	172 억		1352683	N	N	11	N	00	N
112	20230811	100617	57	100.00	KOSPI		화학	N	N	N	N		N	4150	30	2	0.73	42139230	10181	26.43	4085	4155	4085	5350	2885	4120	4139.01	4.24	0	4387	4166	4142	4116	4092	4066	4130	4080	172	1232	500	2960	5	1	31900000	1324	11.50	0.41	12	0.03	361.00	10240.00	5280	20230515	-21.40	3725	20220930	11.41	5280	-21.40	20230515	3785	9.64	20230103	5280	-21.40	20230515	3725	11.41	20220930	1.07	N	089470	500	172 억		1352683	N	N	11	N	00	N
113	20230811	090624	57	100.00	KOSPI		화학	N	N	N	N		N	4115	-5	5	-0.12	1393660	341	0.89	4085	4120	4085	5350	2885	4120	4086.98	4.24	0	0	4166	4142	4116	4092	4066	4130	4080	172	1232	500	2960	5	1	31900000	1313	11.40	0.40	12	0.00	361.00	10240.00	5280	20230515	-22.06	3725	20220930	10.47	5280	-22.06	20230515	3785	8.72	20230103	5280	-22.06	20230515	3725	10.47	20220930	1.07	N	089470	500	172 억		1352683	N	N	11	N	00	N
114	20230810	160619	57	100.00	KOSPI		화학	N	N	N	N		N	4120	-20	5	-0.48	158385620	38527	159.68	4140	4140	4090	5380	2900	4140	4111.03	4.22	0	-3485	4186	4162	4116	4092	4046	4175	4105	172	1240	500	2980	5	1	31900000	1314	11.41	0.40	12	0.12	361.00	10240.00	5280	20230515	-21.97	3725	20220930	10.60	5280	-21.97	20230515	3785	8.85	20230103	5280	-21.97	20230515	3725	10.60	20220930	1.04	N	089470	500	172 억		1346868	N	N	11	N	00	N
115	20230810	150616	57	100.00	KOSPI		화학	N	N	N	N		N	4100	-40	5	-0.97	151275575	36795	152.51	4140	4140	4090	5380	2900	4140	4111.31	4.22	0	-3142	4186	4162	4116	4092	4046	4175	4105	172	1240	500	2980	5	1	31900000	1308	11.36	0.40	12	0.12	361.00	10240.00	5280	20230515	-22.35	3725	20220930	10.07	5280	-22.35	20230515	3785	8.32	20230103	5280	-22.35	20230515	3725	10.07	20220930	1.04	N	089470	500	172 억		1346868	N	N	4	N	00	N
116	20230810	140615	57	100.00	KOSPI		화학	N	N	N	N		N	4100	-40	5	-0.97	121228880	29466	122.13	4140	4140	4090	5380	2900	4140	4114.20	4.22	0	-2562	4186	4162	4116	4092	4046	4175	4105	172	1240	500	2980	5	1	31900000	1308	11.36	0.40	12	0.09	361.00	10240.00	5280	20230515	-22.35	3725	20220930	10.07	5280	-22.35	20230515	3785	8.32	20230103	5280	-22.35	20230515	3725	10.07	20220930	1.04	N	089470	500	172 억		1346868	N	N	4	N	00	N
117	20230810	130611	57	100.00	KOSPI		화학	N	N	N	N		N	4105	-35	5	-0.85	89312210	21690	89.90	4140	4140	4090	5380	2900	4140	4117.67	4.22	0	-2083	4186	4162	4116	4092	4046	4175	4105	172	1240	500	2980	5	1	31900000	1309	11.37	0.40	12	0.07	361.00	10240.00	5280	20230515	-22.25	3725	20220930	10.20	5280	-22.25	20230515	3785	8.45	20230103	5280	-22.25	20230515	3725	10.20	20220930	1.04	N	089470	500	172 억		1346868	N	N	4	N	00	N
118	20230810	120619	57	100.00	KOSPI		화학	N	N	N	N		N	4115	-25	5	-0.60	54459710	13213	54.76	4140	4140	4105	5380	2900	4140	4121.68	4.22	0	-740	4186	4162	4116	4092	4046	4175	4105	172	1240	500	2980	5	1	31900000	1313	11.40	0.40	12	0.04	361.00	10240.00	5280	20230515	-22.06	3725	20220930	10.47	5280	-22.06	20230515	3785	8.72	20230103	5280	-22.06	20230515	3725	10.47	20220930	1.04	N	089470	500	172 억		1346868	N	N	4	N	00	N
119	20230810	110621	57	100.00	KOSPI		화학	N	N	N	N		N	4120	-20	5	-0.48	29941645	7260	30.09	4140	4140	4105	5380	2900	4140	4124.19	4.22	0	589	4186	4162	4116	4092	4046	4175	4105	172	1240	500	2980	5	1	31900000	1314	11.41	0.40	12	0.02	361.00	10240.00	5280	20230515	-21.97	3725	20220930	10.60	5280	-21.97	20230515	3785	8.85	20230103	5280	-21.97	20230515	3725	10.60	20220930	1.04	N	089470	500	172 억		1346868	N	N	4	N	00	N
120	20230810	100619	57	100.00	KOSPI		화학	N	N	N	N		N	4125	-15	5	-0.36	13281625	3214	13.32	4140	4140	4105	5380	2900	4140	4132.43	4.22	0	-462	4186	4162	4116	4092	4046	4175	4105	172	1240	500	2980	5	1	31900000	1316	11.43	0.40	12	0.01	361.00	10240.00	5280	20230515	-21.88	3725	20220930	10.74	5280	-21.88	20230515	3785	8.98	20230103	5280	-21.88	20230515	3725	10.74	20220930	1.04	N	089470	500	172 억		1346868	N	N	4	N	00	N
121	20230810	090626	57	100.00	KOSPI		화학	N	N	N	N		N	4135	-5	5	-0.12	5452175	1318	5.46	4140	4140	4105	5380	2900	4140	4136.70	4.22	0	-336	4186	4162	4116	4092	4046	4175	4105	172	1240	500	2980	5	1	31900000	1319	11.45	0.40	12	0.00	361.00	10240.00	5280	20230515	-21.69	3725	20220930	11.01	5280	-21.69	20230515	3785	9.25	20230103	5280	-21.69	20230515	3725	11.01	20220930	1.04	N	089470	500	172 억		1346868	N	N	4	N	00	N
122	20230809	160617	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4140	0	3	0.00	99228825	24102	55.49	4120	4140	4070	5380	2900	4140	4117.04	4.24	0	-855	4243	4191	4133	4081	4023	4217	4107	172	1240	500	2980	5	1	31900000	1321	11.47	0.40	12	0.08	361.00	10240.00	5280	20230515	-21.59	3725	20220930	11.14	5280	-21.59	20230515	3785	9.38	20230103	5280	-21.59	20230515	3725	11.14	20220930	1.01	N	089470	500	172 억		1352282	N	N	4	N	00	N
123	20230809	150609	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4115	-25	5	-0.60	84802995	20604	47.44	4120	4140	4070	5380	2900	4140	4115.85	4.24	0	-1327	4243	4191	4133	4081	4023	4217	4107	172	1240	500	2980	5	1	31900000	1313	11.40	0.40	12	0.06	361.00	10240.00	5280	20230515	-22.06	3725	20220930	10.47	5280	-22.06	20230515	3785	8.72	20230103	5280	-22.06	20230515	3725	10.47	20220930	1.01	N	089470	500	172 억		1352282	N	N	12	N	00	N
124	20230809	140609	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4130	-10	5	-0.24	63603190	15459	35.59	4120	4140	4070	5380	2900	4140	4114.31	4.24	0	-654	4243	4191	4133	4081	4023	4217	4107	172	1240	500	2980	5	1	31900000	1317	11.44	0.40	12	0.05	361.00	10240.00	5280	20230515	-21.78	3725	20220930	10.87	5280	-21.78	20230515	3785	9.11	20230103	5280	-21.78	20230515	3725	10.87	20220930	1.01	N	089470	500	172 억		1352282	N	N	12	N	00	N
125	20230809	130622	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4125	-15	5	-0.36	49318380	11997	27.62	4120	4140	4070	5380	2900	4140	4110.89	4.24	0	-297	4243	4191	4133	4081	4023	4217	4107	172	1240	500	2980	5	1	31900000	1316	11.43	0.40	12	0.04	361.00	10240.00	5280	20230515	-21.88	3725	20220930	10.74	5280	-21.88	20230515	3785	8.98	20230103	5280	-21.88	20230515	3725	10.74	20220930	1.01	N	089470	500	172 억		1352282	N	N	12	N	00	N
126	20230809	120619	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4125	-15	5	-0.36	40281085	9806	22.58	4120	4140	4070	5380	2900	4140	4107.80	4.24	0	-620	4243	4191	4133	4081	4023	4217	4107	172	1240	500	2980	5	1	31900000	1316	11.43	0.40	12	0.03	361.00	10240.00	5280	20230515	-21.88	3725	20220930	10.74	5280	-21.88	20230515	3785	8.98	20230103	5280	-21.88	20230515	3725	10.74	20220930	1.01	N	089470	500	172 억		1352282	N	N	12	N	00	N
127	20230809	110618	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4110	-30	5	-0.72	23188990	5659	13.03	4120	4140	4070	5380	2900	4140	4097.72	4.24	0	-1522	4243	4191	4133	4081	4023	4217	4107	172	1240	500	2980	5	1	31900000	1311	11.39	0.40	12	0.02	361.00	10240.00	5280	20230515	-22.16	3725	20220930	10.34	5280	-22.16	20230515	3785	8.59	20230103	5280	-22.16	20230515	3725	10.34	20220930	1.01	N	089470	500	172 억		1352282	N	N	12	N	00	N
128	20230809	100608	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4110	-30	5	-0.72	10838050	2656	6.11	4120	4120	4070	5380	2900	4140	4080.59	4.24	0	-570	4243	4191	4133	4081	4023	4217	4107	172	1240	500	2980	5	1	31900000	1311	11.39	0.40	12	0.01	361.00	10240.00	5280	20230515	-22.16	3725	20220930	10.34	5280	-22.16	20230515	3785	8.59	20230103	5280	-22.16	20230515	3725	10.34	20220930	1.01	N	089470	500	172 억		1352282	N	N	12	N	00	N
129	20230809	090611	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4085	-55	5	-1.33	7085875	1738	4.00	4120	4120	4070	5380	2900	4140	4077.03	4.24	0	-699	4243	4191	4133	4081	4023	4217	4107	172	1240	500	2980	5	1	31900000	1303	11.32	0.40	12	0.01	361.00	10240.00	5280	20230515	-22.63	3725	20220930	9.66	5280	-22.63	20230515	3785	7.93	20230103	5280	-22.63	20230515	3725	9.66	20220930	1.01	N	089470	500	172 억		1352282	N	N	12	N	00	N
130	20230808	160622	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4140	5	2	0.12	178586835	43435	72.43	4120	4185	4075	5370	2895	4135	4111.59	4.29	0	-10021	4271	4202	4106	4037	3941	4155	3990	172	1237	500	2970	5	1	31900000	1321	11.47	0.40	12	0.14	361.00	10240.00	5280	20230515	-21.59	3725	20220930	11.14	5280	-21.59	20230515	3785	9.38	20230103	5280	-21.59	20230515	3725	11.14	20220930	0.96	N	089470	500	172 억		1370090	N	N	12	N	00	N
131	20230808	150615	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4095	-40	5	-0.97	160528990	39033	65.09	4120	4185	4090	5370	2895	4135	4112.65	4.29	0	-10654	4271	4202	4106	4037	3941	4155	3990	172	1237	500	2970	5	1	31900000	1306	11.34	0.40	12	0.12	361.00	10240.00	5280	20230515	-22.44	3725	20220930	9.93	5280	-22.44	20230515	3785	8.19	20230103	5280	-22.44	20230515	3725	9.93	20220930	0.96	N	089470	500	172 억		1370090	N	N	5	N	00	N
132	20230808	140612	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4105	-30	5	-0.73	133022325	32330	53.91	4120	4185	4090	5370	2895	4135	4114.52	4.29	0	-7103	4271	4202	4106	4037	3941	4155	3990	172	1237	500	2970	5	1	31900000	1309	11.37	0.40	12	0.10	361.00	10240.00	5280	20230515	-22.25	3725	20220930	10.20	5280	-22.25	20230515	3785	8.45	20230103	5280	-22.25	20230515	3725	10.20	20220930	0.96	N	089470	500	172 억		1370090	N	N	5	N	00	N
133	20230808	130606	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4120	-15	5	-0.36	107558655	26134	43.58	4120	4185	4090	5370	2895	4135	4115.66	4.29	0	-7562	4271	4202	4106	4037	3941	4155	3990	172	1237	500	2970	5	1	31900000	1314	11.41	0.40	12	0.08	361.00	10240.00	5280	20230515	-21.97	3725	20220930	10.60	5280	-21.97	20230515	3785	8.85	20230103	5280	-21.97	20230515	3725	10.60	20220930	0.96	N	089470	500	172 억		1370090	N	N	5	N	00	N
134	20230808	120611	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4115	-20	5	-0.48	93911830	22817	38.05	4120	4185	4090	5370	2895	4135	4115.87	4.29	0	-8097	4271	4202	4106	4037	3941	4155	3990	172	1237	500	2970	5	1	31900000	1313	11.40	0.40	12	0.07	361.00	10240.00	5280	20230515	-22.06	3725	20220930	10.47	5280	-22.06	20230515	3785	8.72	20230103	5280	-22.06	20230515	3725	10.47	20220930	0.96	N	089470	500	172 억		1370090	N	N	5	N	00	N
135	20230808	110604	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4100	-35	5	-0.85	88129355	21408	35.70	4120	4185	4090	5370	2895	4135	4116.66	4.29	0	-7786	4271	4202	4106	4037	3941	4155	3990	172	1237	500	2970	5	1	31900000	1308	11.36	0.40	12	0.07	361.00	10240.00	5280	20230515	-22.35	3725	20220930	10.07	5280	-22.35	20230515	3785	8.32	20230103	5280	-22.35	20230515	3725	10.07	20220930	0.96	N	089470	500	172 억		1370090	N	N	5	N	00	N
136	20230808	100614	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4135	0	3	0.00	51088965	12406	20.69	4120	4185	4090	5370	2895	4135	4118.09	4.29	0	-4371	4271	4202	4106	4037	3941	4155	3990	172	1237	500	2970	5	1	31900000	1319	11.45	0.40	12	0.04	361.00	10240.00	5280	20230515	-21.69	3725	20220930	11.01	5280	-21.69	20230515	3785	9.25	20230103	5280	-21.69	20230515	3725	11.01	20220930	0.96	N	089470	500	172 억		1370090	N	N	5	N	00	N
137	20230808	090615	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4185	50	2	1.21	6457405	1567	2.61	4120	4185	4120	5370	2895	4135	4120.87	4.29	0	0	4271	4202	4106	4037	3941	4155	3990	172	1237	500	2970	5	1	31900000	1335	11.59	0.41	12	0.00	361.00	10240.00	5280	20230515	-20.74	3725	20220930	12.35	5280	-20.74	20230515	3785	10.57	20230103	5280	-20.74	20230515	3725	12.35	20220930	0.96	N	089470	500	172 억		1370090	N	N	5	N	00	N
138	20230807	160610	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4135	-40	5	-0.96	247186230	59971	87.59	4170	4175	4010	5420	2925	4175	4121.76	4.32	0	-7382	4251	4212	4141	4102	4031	4232	4122	172	1247	500	3000	5	1	31900000	1319	11.45	0.40	12	0.19	361.00	10240.00	5280	20230515	-21.69	3725	20220930	11.01	5280	-21.69	20230515	3785	9.25	20230103	5280	-21.69	20230515	3725	11.01	20220930	0.93	N	089470	500	172 억		1378621	N	N	5	N	00	N
139	20230807	150610	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4130	-45	5	-1.08	236447245	57371	83.79	4170	4175	4010	5420	2925	4175	4121.37	4.32	0	-6669	4251	4212	4141	4102	4031	4232	4122	172	1247	500	3000	5	1	31900000	1317	11.44	0.40	12	0.18	361.00	10240.00	5280	20230515	-21.78	3725	20220930	10.87	5280	-21.78	20230515	3785	9.11	20230103	5280	-21.78	20230515	3725	10.87	20220930	0.93	N	089470	500	172 억		1378621	N	N	3	N	00	N
140	20230807	140611	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4120	-55	5	-1.32	223977855	54347	79.38	4170	4175	4010	5420	2925	4175	4121.26	4.32	0	-6087	4251	4212	4141	4102	4031	4232	4122	172	1247	500	3000	5	1	31900000	1314	11.41	0.40	12	0.17	361.00	10240.00	5280	20230515	-21.97	3725	20220930	10.60	5280	-21.97	20230515	3785	8.85	20230103	5280	-21.97	20230515	3725	10.60	20220930	0.93	N	089470	500	172 억		1378621	N	N	3	N	00	N
141	20230807	130607	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4105	-70	5	-1.68	193952020	47085	68.77	4170	4175	4010	5420	2925	4175	4119.19	4.32	0	-5177	4251	4212	4141	4102	4031	4232	4122	172	1247	500	3000	5	1	31900000	1309	11.37	0.40	12	0.15	361.00	10240.00	5280	20230515	-22.25	3725	20220930	10.20	5280	-22.25	20230515	3785	8.45	20230103	5280	-22.25	20230515	3725	10.20	20220930	0.93	N	089470	500	172 억		1378621	N	N	3	N	00	N
142	20230807	120606	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4125	-50	5	-1.20	99890165	24240	35.40	4170	4170	4100	5420	2925	4175	4120.88	4.32	0	-5460	4251	4212	4141	4102	4031	4232	4122	172	1247	500	3000	5	1	31900000	1316	11.43	0.40	12	0.08	361.00	10240.00	5280	20230515	-21.88	3725	20220930	10.74	5280	-21.88	20230515	3785	8.98	20230103	5280	-21.88	20230515	3725	10.74	20220930	0.93	N	089470	500	172 억		1378621	N	N	3	N	00	N
143	20230807	110602	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4120	-55	5	-1.32	80461020	19524	28.52	4170	4170	4100	5420	2925	4175	4121.13	4.32	0	-4842	4251	4212	4141	4102	4031	4232	4122	172	1247	500	3000	5	1	31900000	1314	11.41	0.40	12	0.06	361.00	10240.00	5280	20230515	-21.97	3725	20220930	10.60	5280	-21.97	20230515	3785	8.85	20230103	5280	-21.97	20230515	3725	10.60	20220930	0.93	N	089470	500	172 억		1378621	N	N	3	N	00	N
144	20230807	100607	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4125	-50	5	-1.20	37162780	9026	13.18	4170	4170	4100	5420	2925	4175	4117.30	4.32	0	-3636	4251	4212	4141	4102	4031	4232	4122	172	1247	500	3000	5	1	31900000	1316	11.43	0.40	12	0.03	361.00	10240.00	5280	20230515	-21.88	3725	20220930	10.74	5280	-21.88	20230515	3785	8.98	20230103	5280	-21.88	20230515	3725	10.74	20220930	0.93	N	089470	500	172 억		1378621	N	N	3	N	00	N
145	20230807	090607	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4100	-75	5	-1.80	7073725	1720	2.51	4170	4170	4100	5420	2925	4175	4112.63	4.32	0	-270	4251	4212	4141	4102	4031	4232	4122	172	1247	500	3000	5	1	31900000	1308	11.36	0.40	12	0.01	361.00	10240.00	5280	20230515	-22.35	3725	20220930	10.07	5280	-22.35	20230515	3785	8.32	20230103	5280	-22.35	20230515	3725	10.07	20220930	0.93	N	089470	500	172 억		1378621	N	N	3	N	00	N
146	20230804	160602	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4175	25	2	0.60	280873670	68383	158.54	4155	4180	4070	5390	2905	4150	4107.19	4.37	0	-2495	4240	4195	4125	4080	4010	4217	4102	172	1242	500	2980	5	1	31900000	1332	11.57	0.41	12	0.21	361.00	10240.00	5280	20230515	-20.93	3725	20220930	12.08	5280	-20.93	20230515	3785	10.30	20230103	5280	-20.93	20230515	3725	12.08	20220930	1.02	N	089470	500	172 억		1395355	N	N	3	N	00	N
147	20230804	150603	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4115	-35	5	-0.84	255461035	62264	144.36	4155	4155	4070	5390	2905	4150	4102.87	4.37	0	-797	4240	4195	4125	4080	4010	4217	4102	172	1242	500	2980	5	1	31900000	1313	11.40	0.40	12	0.20	361.00	10240.00	5280	20230515	-22.06	3725	20220930	10.47	5280	-22.06	20230515	3785	8.72	20230103	5280	-22.06	20230515	3725	10.47	20220930	1.02	N	089470	500	172 억		1395355	N	N	4	N	00	N
148	20230804	140611	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4115	-35	5	-0.84	180234545	44041	102.11	4155	4155	4070	5390	2905	4150	4092.43	4.37	0	-2229	4240	4195	4125	4080	4010	4217	4102	172	1242	500	2980	5	1	31900000	1313	11.40	0.40	12	0.14	361.00	10240.00	5280	20230515	-22.06	3725	20220930	10.47	5280	-22.06	20230515	3785	8.72	20230103	5280	-22.06	20230515	3725	10.47	20220930	1.02	N	089470	500	172 억		1395355	N	N	4	N	00	N
149	20230804	130601	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4095	-55	5	-1.33	151076765	36935	85.63	4155	4155	4070	5390	2905	4150	4090.34	4.37	0	-4887	4240	4195	4125	4080	4010	4217	4102	172	1242	500	2980	5	1	31900000	1306	11.34	0.40	12	0.12	361.00	10240.00	5280	20230515	-22.44	3725	20220930	9.93	5280	-22.44	20230515	3785	8.19	20230103	5280	-22.44	20230515	3725	9.93	20220930	1.02	N	089470	500	172 억		1395355	N	N	4	N	00	N
150	20230804	120600	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4090	-60	5	-1.45	130027325	31787	73.70	4155	4155	4070	5390	2905	4150	4090.58	4.37	0	-5550	4240	4195	4125	4080	4010	4217	4102	172	1242	500	2980	5	1	31900000	1305	11.33	0.40	12	0.10	361.00	10240.00	5280	20230515	-22.54	3725	20220930	9.80	5280	-22.54	20230515	3785	8.06	20230103	5280	-22.54	20230515	3725	9.80	20220930	1.02	N	089470	500	172 억		1395355	N	N	4	N	00	N
151	20230804	110604	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4090	-60	5	-1.45	97534575	23840	55.27	4155	4155	4070	5390	2905	4150	4091.22	4.37	0	-3480	4240	4195	4125	4080	4010	4217	4102	172	1242	500	2980	5	1	31900000	1305	11.33	0.40	12	0.07	361.00	10240.00	5280	20230515	-22.54	3725	20220930	9.80	5280	-22.54	20230515	3785	8.06	20230103	5280	-22.54	20230515	3725	9.80	20220930	1.02	N	089470	500	172 억		1395355	N	N	4	N	00	N
152	20230804	100557	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4125	-25	5	-0.60	24877165	6071	14.08	4155	4155	4070	5390	2905	4150	4097.70	4.37	0	-2077	4240	4195	4125	4080	4010	4217	4102	172	1242	500	2980	5	1	31900000	1316	11.43	0.40	12	0.02	361.00	10240.00	5280	20230515	-21.88	3725	20220930	10.74	5280	-21.88	20230515	3785	8.98	20230103	5280	-21.88	20230515	3725	10.74	20220930	1.02	N	089470	500	172 억		1395355	N	N	4	N	00	N
153	20230804	090556	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4070	-80	5	-1.93	6582100	1605	3.72	4155	4155	4070	5390	2905	4150	4101.00	4.37	0	-872	4240	4195	4125	4080	4010	4217	4102	172	1242	500	2980	5	1	31900000	1298	11.27	0.40	12	0.01	361.00	10240.00	5280	20230515	-22.92	3725	20220930	9.26	5280	-22.92	20230515	3785	7.53	20230103	5280	-22.92	20230515	3725	9.26	20220930	1.02	N	089470	500	172 억		1395355	N	N	4	N	00	N
154	20230803	160558	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4150	20	2	0.48	176908315	43107	39.24	4100	4170	4055	5360	2895	4130	4103.88	4.42	0	-6652	4316	4222	4146	4052	3976	4185	4015	172	1232	500	2970	5	1	31900000	1324	11.50	0.41	12	0.14	361.00	10240.00	5280	20230515	-21.40	3725	20220930	11.41	5280	-21.40	20230515	3785	9.64	20230103	5280	-21.40	20230515	3725	11.41	20220930	1.10	N	089470	500	172 억		1408912	N	N	4	N	00	N
155	20230803	150601	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4090	-40	5	-0.97	143203600	34912	31.78	4100	4170	4055	5360	2895	4130	4101.84	4.42	0	-4369	4316	4222	4146	4052	3976	4185	4015	172	1232	500	2970	5	1	31900000	1305	11.33	0.40	12	0.11	361.00	10240.00	5280	20230515	-22.54	3725	20220930	9.80	5280	-22.54	20230515	3785	8.06	20230103	5280	-22.54	20230515	3725	9.80	20220930	1.10	N	089470	500	172 억		1408912	N	N	6	N	00	N
156	20230803	140555	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4095	-35	5	-0.85	137717330	33573	30.56	4100	4170	4055	5360	2895	4130	4102.03	4.42	0	-4073	4316	4222	4146	4052	3976	4185	4015	172	1232	500	2970	5	1	31900000	1306	11.34	0.40	12	0.11	361.00	10240.00	5280	20230515	-22.44	3725	20220930	9.93	5280	-22.44	20230515	3785	8.19	20230103	5280	-22.44	20230515	3725	9.93	20220930	1.10	N	089470	500	172 억		1408912	N	N	6	N	00	N
157	20230803	130559	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4085	-45	5	-1.09	119232090	29054	26.45	4100	4170	4055	5360	2895	4130	4103.81	4.42	0	-4711	4316	4222	4146	4052	3976	4185	4015	172	1232	500	2970	5	1	31900000	1303	11.32	0.40	12	0.09	361.00	10240.00	5280	20230515	-22.63	3725	20220930	9.66	5280	-22.63	20230515	3785	7.93	20230103	5280	-22.63	20230515	3725	9.66	20220930	1.10	N	089470	500	172 억		1408912	N	N	6	N	00	N
158	20230803	120600	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4080	-50	5	-1.21	100742325	24527	22.33	4100	4170	4055	5360	2895	4130	4107.41	4.42	0	-4356	4316	4222	4146	4052	3976	4185	4015	172	1232	500	2970	5	1	31900000	1302	11.30	0.40	12	0.08	361.00	10240.00	5280	20230515	-22.73	3725	20220930	9.53	5280	-22.73	20230515	3785	7.79	20230103	5280	-22.73	20230515	3725	9.53	20220930	1.10	N	089470	500	172 억		1408912	N	N	6	N	00	N
159	20230803	110554	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4100	-30	5	-0.73	91277625	22206	20.21	4100	4170	4055	5360	2895	4130	4110.49	4.42	0	-4659	4316	4222	4146	4052	3976	4185	4015	172	1232	500	2970	5	1	31900000	1308	11.36	0.40	12	0.07	361.00	10240.00	5280	20230515	-22.35	3725	20220930	10.07	5280	-22.35	20230515	3785	8.32	20230103	5280	-22.35	20230515	3725	10.07	20220930	1.10	N	089470	500	172 억		1408912	N	N	6	N	00	N
160	20230803	100553	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4135	5	2	0.12	45471915	11031	10.04	4100	4170	4055	5360	2895	4130	4122.19	4.42	0	-3419	4316	4222	4146	4052	3976	4185	4015	172	1232	500	2970	5	1	31900000	1319	11.45	0.40	12	0.03	361.00	10240.00	5280	20230515	-21.69	3725	20220930	11.01	5280	-21.69	20230515	3785	9.25	20230103	5280	-21.69	20230515	3725	11.01	20220930	1.10	N	089470	500	172 억		1408912	N	N	6	N	00	N
161	20230803	090553	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4070	-60	5	-1.45	6259115	1531	1.39	4100	4100	4055	5360	2895	4130	4088.25	4.42	0	-737	4316	4222	4146	4052	3976	4185	4015	172	1232	500	2970	5	1	31900000	1298	11.27	0.40	12	0.00	361.00	10240.00	5280	20230515	-22.92	3725	20220930	9.26	5280	-22.92	20230515	3785	7.53	20230103	5280	-22.92	20230515	3725	9.26	20220930	1.10	N	089470	500	172 억		1408912	N	N	6	N	00	N
162	20230802	160556	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4130	-140	5	-3.28	453387115	109848	66.72	4240	4240	4070	5550	2990	4270	4127.40	4.49	0	2733	4436	4352	4206	4122	3976	4395	4165	172	1280	500	3070	5	1	31900000	1317	11.44	0.40	12	0.34	361.00	10240.00	5280	20230515	-21.78	3725	20220930	10.87	5280	-21.78	20230515	3785	9.11	20230103	5280	-21.78	20230515	3725	10.87	20220930	1.12	N	089470	500	172 억		1433619	N	N	6	N	00	N
163	20230802	150604	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4105	-165	5	-3.86	447987535	108536	65.92	4240	4240	4070	5550	2990	4270	4127.55	4.49	0	2490	4436	4352	4206	4122	3976	4395	4165	172	1280	500	3070	5	1	31900000	1309	11.37	0.40	12	0.34	361.00	10240.00	5280	20230515	-22.25	3725	20220930	10.20	5280	-22.25	20230515	3785	8.45	20230103	5280	-22.25	20230515	3725	10.20	20220930	1.12	N	089470	500	172 억		1433619	N	N	4	N	00	N
164	20230802	140558	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4085	-185	5	-4.33	416774715	100907	61.29	4240	4240	4070	5550	2990	4270	4130.29	4.49	0	2401	4436	4352	4206	4122	3976	4395	4165	172	1280	500	3070	5	1	31900000	1303	11.32	0.40	12	0.32	361.00	10240.00	5280	20230515	-22.63	3725	20220930	9.66	5280	-22.63	20230515	3785	7.93	20230103	5280	-22.63	20230515	3725	9.66	20220930	1.12	N	089470	500	172 억		1433619	N	N	4	N	00	N
165	20230802	130555	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4115	-155	5	-3.63	234399105	56416	34.27	4240	4240	4105	5550	2990	4270	4154.83	4.49	0	-1609	4436	4352	4206	4122	3976	4395	4165	172	1280	500	3070	5	1	31900000	1313	11.40	0.40	12	0.18	361.00	10240.00	5280	20230515	-22.06	3725	20220930	10.47	5280	-22.06	20230515	3785	8.72	20230103	5280	-22.06	20230515	3725	10.47	20220930	1.12	N	089470	500	172 억		1433619	N	N	4	N	00	N
166	20230802	120550	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4110	-160	5	-3.75	218604310	52579	31.94	4240	4240	4105	5550	2990	4270	4157.64	4.49	0	-1735	4436	4352	4206	4122	3976	4395	4165	172	1280	500	3070	5	1	31900000	1311	11.39	0.40	12	0.16	361.00	10240.00	5280	20230515	-22.16	3725	20220930	10.34	5280	-22.16	20230515	3785	8.59	20230103	5280	-22.16	20230515	3725	10.34	20220930	1.12	N	089470	500	172 억		1433619	N	N	4	N	00	N
167	20230802	110550	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4145	-125	5	-2.93	150030820	35987	21.86	4240	4240	4130	5550	2990	4270	4169.03	4.49	0	2520	4436	4352	4206	4122	3976	4395	4165	172	1280	500	3070	5	1	31900000	1322	11.48	0.40	12	0.11	361.00	10240.00	5280	20230515	-21.50	3725	20220930	11.28	5280	-21.50	20230515	3785	9.51	20230103	5280	-21.50	20230515	3725	11.28	20220930	1.12	N	089470	500	172 억		1433619	N	N	4	N	00	N
168	20230802	100552	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4185	-85	5	-1.99	53435960	12703	7.72	4240	4240	4185	5550	2990	4270	4206.56	4.49	0	-914	4436	4352	4206	4122	3976	4395	4165	172	1280	500	3070	5	1	31900000	1335	11.59	0.41	12	0.04	361.00	10240.00	5280	20230515	-20.74	3725	20220930	12.35	5280	-20.74	20230515	3785	10.57	20230103	5280	-20.74	20230515	3725	12.35	20220930	1.12	N	089470	500	172 억		1433619	N	N	4	N	00	N
169	20230802	090551	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4230	-40	5	-0.94	10676170	2533	1.54	4240	4240	4190	5550	2990	4270	4214.83	4.49	0	448	4436	4352	4206	4122	3976	4395	4165	172	1280	500	3070	5	1	31900000	1349	11.72	0.41	12	0.01	361.00	10240.00	5280	20230515	-19.89	3725	20220930	13.56	5280	-19.89	20230515	3785	11.76	20230103	5280	-19.89	20230515	3725	13.56	20220930	1.12	N	089470	500	172 억		1433619	N	N	4	N	00	N
170	20230801	160552	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4270	195	2	4.79	685599095	164636	178.94	4075	4290	4060	5290	2855	4075	4164.50	4.59	0	11730	4165	4120	4060	4015	3955	4142	4037	172	1217	500	2930	5	1	31900000	1362	11.83	0.42	12	0.52	361.00	10240.00	5280	20230515	-19.13	3725	20220930	14.63	5280	-19.13	20230515	3785	12.81	20230103	5280	-19.13	20230515	3725	14.63	20220930	1.08	N	089470	500	172 억		1462959	N	N	4	N	00	N
171	20230801	150549	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4270	195	2	4.79	650781570	156496	170.10	4075	4290	4060	5290	2855	4075	4158.62	4.59	0	11517	4165	4120	4060	4015	3955	4142	4037	172	1217	500	2930	5	1	31900000	1362	11.83	0.42	12	0.49	361.00	10240.00	5280	20230515	-19.13	3725	20220930	14.63	5280	-19.13	20230515	3785	12.81	20230103	5280	-19.13	20230515	3725	14.63	20220930	1.08	N	089470	500	172 억		1462959	N	N	3	N	00	N
172	20230801	140601	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4205	130	2	3.19	474267305	115041	125.04	4075	4210	4060	5290	2855	4075	4122.72	4.59	0	9169	4165	4120	4060	4015	3955	4142	4037	172	1217	500	2930	5	1	31900000	1341	11.65	0.41	12	0.36	361.00	10240.00	5280	20230515	-20.36	3725	20220930	12.89	5280	-20.36	20230515	3785	11.10	20230103	5280	-20.36	20230515	3725	12.89	20220930	1.08	N	089470	500	172 억		1462959	N	N	3	N	00	N
173	20230801	130548	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4115	40	2	0.98	318978045	77792	84.55	4075	4155	4060	5290	2855	4075	4100.49	4.59	0	9962	4165	4120	4060	4015	3955	4142	4037	172	1217	500	2930	5	1	31900000	1313	11.40	0.40	12	0.24	361.00	10240.00	5280	20230515	-22.06	3725	20220930	10.47	5280	-22.06	20230515	3785	8.72	20230103	5280	-22.06	20230515	3725	10.47	20220930	1.08	N	089470	500	172 억		1462959	N	N	3	N	00	N
174	20230801	120548	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4080	5	2	0.12	156282055	38316	41.65	4075	4120	4060	5290	2855	4075	4078.80	4.59	0	4990	4165	4120	4060	4015	3955	4142	4037	172	1217	500	2930	5	1	31900000	1302	11.30	0.40	12	0.12	361.00	10240.00	5280	20230515	-22.73	3725	20220930	9.53	5280	-22.73	20230515	3785	7.79	20230103	5280	-22.73	20230515	3725	9.53	20220930	1.08	N	089470	500	172 억		1462959	N	N	3	N	00	N
175	20230801	110545	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4075	0	3	0.00	114133295	27974	30.41	4075	4120	4060	5290	2855	4075	4080.03	4.59	0	4125	4165	4120	4060	4015	3955	4142	4037	172	1217	500	2930	5	1	31900000	1300	11.29	0.40	12	0.09	361.00	10240.00	5280	20230515	-22.82	3725	20220930	9.40	5280	-22.82	20230515	3785	7.66	20230103	5280	-22.82	20230515	3725	9.40	20220930	1.08	N	089470	500	172 억		1462959	N	N	3	N	00	N
176	20230801	100550	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4075	0	3	0.00	64086145	15699	17.06	4075	4120	4060	5290	2855	4075	4082.32	4.59	0	2246	4165	4120	4060	4015	3955	4142	4037	172	1217	500	2930	5	1	31900000	1300	11.29	0.40	12	0.05	361.00	10240.00	5280	20230515	-22.82	3725	20220930	9.40	5280	-22.82	20230515	3785	7.66	20230103	5280	-22.82	20230515	3725	9.40	20220930	1.08	N	089470	500	172 억		1462959	N	N	3	N	00	N
177	20230801	090544	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4075	0	3	0.00	2718985	667	0.72	4075	4115	4075	5290	2855	4075	4077.62	4.59	0	49	4165	4120	4060	4015	3955	4142	4037	172	1217	500	2930	5	1	31900000	1300	11.29	0.40	12	0.00	361.00	10240.00	5280	20230515	-22.82	3725	20220930	9.40	5280	-22.82	20230515	3785	7.66	20230103	5280	-22.82	20230515	3725	9.40	20220930	1.08	N	089470	500	172 억		1462959	N	N	3	N	00	N