KissMeData/089470/price/prices-20230901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230927	160703	57	100.00	KOSPI		화학	N	N	N	N		N	3980	50	2	1.27	31275300	7961	31.49	3920	3980	3890	5100	2755	3930	3928.56	3.73	0	-1915	4003	3966	3948	3911	3893	3957	3902	172	1170	500	2820	5	1	31900000	1270	11.02	0.39	12	0.02	361.00	10240.00	5280	20230515	-24.62	3725	20220930	6.85	5280	-24.62	20230515	3785	5.15	20230103	5280	-24.62	20230515	3725	6.85	20220930	0.86	N	089470	500	172 억		1188703	N	N	1	N	00	N
3	20230927	150709	57	100.00	KOSPI		화학	N	N	N	N		N	3980	50	2	1.27	30427655	7748	30.64	3920	3980	3890	5100	2755	3930	3927.16	3.73	0	-1926	4003	3966	3948	3911	3893	3957	3902	172	1170	500	2820	5	1	31900000	1270	11.02	0.39	12	0.02	361.00	10240.00	5280	20230515	-24.62	3725	20220930	6.85	5280	-24.62	20230515	3785	5.15	20230103	5280	-24.62	20230515	3725	6.85	20220930	0.86	N	089470	500	172 억		1188703	N	N	1	N	00	N
4	20230927	140709	57	100.00	KOSPI		화학	N	N	N	N		N	3950	20	2	0.51	27385875	6980	27.61	3920	3950	3890	5100	2755	3930	3923.48	3.73	0	-1474	4003	3966	3948	3911	3893	3957	3902	172	1170	500	2820	5	1	31900000	1260	10.94	0.39	12	0.02	361.00	10240.00	5280	20230515	-25.19	3725	20220930	6.04	5280	-25.19	20230515	3785	4.36	20230103	5280	-25.19	20230515	3725	6.04	20220930	0.86	N	089470	500	172 억		1188703	N	N	1	N	00	N
5	20230927	130701	57	100.00	KOSPI		화학	N	N	N	N		N	3935	5	2	0.13	22919610	5846	23.12	3920	3940	3890	5100	2755	3930	3920.56	3.73	0	-1434	4003	3966	3948	3911	3893	3957	3902	172	1170	500	2820	5	1	31900000	1255	10.90	0.38	12	0.02	361.00	10240.00	5280	20230515	-25.47	3725	20220930	5.64	5280	-25.47	20230515	3785	3.96	20230103	5280	-25.47	20230515	3725	5.64	20220930	0.86	N	089470	500	172 억		1188703	N	N	1	N	00	N
6	20230927	120700	57	100.00	KOSPI		화학	N	N	N	N		N	3930	0	3	0.00	22561955	5755	22.76	3920	3940	3890	5100	2755	3930	3920.41	3.73	0	-1434	4003	3966	3948	3911	3893	3957	3902	172	1170	500	2820	5	1	31900000	1254	10.89	0.38	12	0.02	361.00	10240.00	5280	20230515	-25.57	3725	20220930	5.50	5280	-25.57	20230515	3785	3.83	20230103	5280	-25.57	20230515	3725	5.50	20220930	0.86	N	089470	500	172 억		1188703	N	N	1	N	00	N
7	20230927	110706	57	100.00	KOSPI		화학	N	N	N	N		N	3940	10	2	0.25	20469665	5223	20.66	3920	3940	3890	5100	2755	3930	3919.14	3.73	0	-1166	4003	3966	3948	3911	3893	3957	3902	172	1170	500	2820	5	1	31900000	1257	10.91	0.38	12	0.02	361.00	10240.00	5280	20230515	-25.38	3725	20220930	5.77	5280	-25.38	20230515	3785	4.10	20230103	5280	-25.38	20230515	3725	5.77	20220930	0.86	N	089470	500	172 억		1188703	N	N	1	N	00	N
8	20230927	100701	57	100.00	KOSPI		화학	N	N	N	N		N	3930	0	3	0.00	12476705	3190	12.62	3920	3930	3890	5100	2755	3930	3911.19	3.73	0	-975	4003	3966	3948	3911	3893	3957	3902	172	1170	500	2820	5	1	31900000	1254	10.89	0.38	12	0.01	361.00	10240.00	5280	20230515	-25.57	3725	20220930	5.50	5280	-25.57	20230515	3785	3.83	20230103	5280	-25.57	20230515	3725	5.50	20220930	0.86	N	089470	500	172 억		1188703	N	N	1	N	00	N
9	20230927	090713	57	100.00	KOSPI		화학	N	N	N	N		N	3890	-40	5	-1.02	640690	164	0.65	3920	3930	3890	5100	2755	3930	3906.65	3.73	0	-99	4003	3966	3948	3911	3893	3957	3902	172	1170	500	2820	5	1	31900000	1241	10.78	0.38	12	0.00	361.00	10240.00	5280	20230515	-26.33	3725	20220930	4.43	5280	-26.33	20230515	3785	2.77	20230103	5280	-26.33	20230515	3725	4.43	20220930	0.86	N	089470	500	172 억		1188703	N	N	1	N	00	N
10	20230926	160700	57	100.00	KOSPI		화학	N	N	N	N		N	3930	-60	5	-1.50	97252805	24622	188.82	3970	3985	3930	5180	2795	3990	3949.85	3.75	0	-6442	4006	3997	3986	3977	3966	4002	3982	172	1190	500	2870	5	1	31900000	1254	10.89	0.38	12	0.08	361.00	10240.00	5280	20230515	-25.57	3725	20220930	5.50	5280	-25.57	20230515	3785	3.83	20230103	5280	-25.57	20230515	3725	5.50	20220930	0.85	N	089470	500	172 억		1195250	N	N	1	N	00	N
11	20230926	150701	57	100.00	KOSPI		화학	N	N	N	N		N	3935	-55	5	-1.38	85080320	21530	165.11	3970	3985	3930	5180	2795	3990	3951.71	3.75	0	-4925	4006	3997	3986	3977	3966	4002	3982	172	1190	500	2870	5	1	31900000	1255	10.90	0.38	12	0.07	361.00	10240.00	5280	20230515	-25.47	3725	20220930	5.64	5280	-25.47	20230515	3785	3.96	20230103	5280	-25.47	20230515	3725	5.64	20220930	0.85	N	089470	500	172 억		1195250	N	N	9	N	00	N
12	20230926	140654	57	100.00	KOSPI		화학	N	N	N	N		N	3940	-50	5	-1.25	77208095	19530	149.77	3970	3985	3930	5180	2795	3990	3953.31	3.75	0	-4658	4006	3997	3986	3977	3966	4002	3982	172	1190	500	2870	5	1	31900000	1257	10.91	0.38	12	0.06	361.00	10240.00	5280	20230515	-25.38	3725	20220930	5.77	5280	-25.38	20230515	3785	4.10	20230103	5280	-25.38	20230515	3725	5.77	20220930	0.85	N	089470	500	172 억		1195250	N	N	9	N	00	N
13	20230926	130659	57	100.00	KOSPI		화학	N	N	N	N		N	3940	-50	5	-1.25	72770545	18403	141.13	3970	3985	3930	5180	2795	3990	3954.27	3.75	0	-4031	4006	3997	3986	3977	3966	4002	3982	172	1190	500	2870	5	1	31900000	1257	10.91	0.38	12	0.06	361.00	10240.00	5280	20230515	-25.38	3725	20220930	5.77	5280	-25.38	20230515	3785	4.10	20230103	5280	-25.38	20230515	3725	5.77	20220930	0.85	N	089470	500	172 억		1195250	N	N	9	N	00	N
14	20230926	120701	57	100.00	KOSPI		화학	N	N	N	N		N	3955	-35	5	-0.88	55765485	14091	108.06	3970	3985	3945	5180	2795	3990	3957.52	3.75	0	-4003	4006	3997	3986	3977	3966	4002	3982	172	1190	500	2870	5	1	31900000	1262	10.96	0.39	12	0.04	361.00	10240.00	5280	20230515	-25.09	3725	20220930	6.17	5280	-25.09	20230515	3785	4.49	20230103	5280	-25.09	20230515	3725	6.17	20220930	0.85	N	089470	500	172 억		1195250	N	N	9	N	00	N
15	20230926	110700	57	100.00	KOSPI		화학	N	N	N	N		N	3965	-25	5	-0.63	42380430	10706	82.10	3970	3985	3945	5180	2795	3990	3958.57	3.75	0	-3003	4006	3997	3986	3977	3966	4002	3982	172	1190	500	2870	5	1	31900000	1265	10.98	0.39	12	0.03	361.00	10240.00	5280	20230515	-24.91	3725	20220930	6.44	5280	-24.91	20230515	3785	4.76	20230103	5280	-24.91	20230515	3725	6.44	20220930	0.85	N	089470	500	172 억		1195250	N	N	9	N	00	N
16	20230926	100659	57	100.00	KOSPI		화학	N	N	N	N		N	3955	-35	5	-0.88	35179570	8886	68.14	3970	3985	3945	5180	2795	3990	3958.98	3.75	0	-2570	4006	3997	3986	3977	3966	4002	3982	172	1190	500	2870	5	1	31900000	1262	10.96	0.39	12	0.03	361.00	10240.00	5280	20230515	-25.09	3725	20220930	6.17	5280	-25.09	20230515	3785	4.49	20230103	5280	-25.09	20230515	3725	6.17	20220930	0.85	N	089470	500	172 억		1195250	N	N	9	N	00	N
17	20230926	090659	57	100.00	KOSPI		화학	N	N	N	N		N	3980	-10	5	-0.25	481445	121	0.93	3970	3985	3970	5180	2795	3990	3978.79	3.75	0	-111	4006	3997	3986	3977	3966	4002	3982	172	1190	500	2870	5	1	31900000	1270	11.02	0.39	12	0.00	361.00	10240.00	5280	20230515	-24.62	3725	20220930	6.85	5280	-24.62	20230515	3785	5.15	20230103	5280	-24.62	20230515	3725	6.85	20220930	0.85	N	089470	500	172 억		1195250	N	N	9	N	00	N
18	20230925	160659	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3990	-5	5	-0.13	51742680	12986	42.23	3985	3995	3975	5190	2800	3995	3984.50	3.76	0	-5025	4021	4007	3986	3972	3951	3997	3962	172	1195	500	2870	5	1	31900000	1273	11.05	0.39	12	0.04	361.00	10240.00	5280	20230515	-24.43	3725	20220930	7.11	5280	-24.43	20230515	3785	5.42	20230103	5280	-24.43	20230515	3725	7.11	20220930	0.84	N	089470	500	172 억		1200328	N	N	9	N	00	N
19	20230925	150702	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3985	-10	5	-0.25	44661105	11211	36.45	3985	3990	3975	5190	2800	3995	3983.69	3.76	0	-4815	4021	4007	3986	3972	3951	3997	3962	172	1195	500	2870	5	1	31900000	1271	11.04	0.39	12	0.04	361.00	10240.00	5280	20230515	-24.53	3725	20220930	6.98	5280	-24.53	20230515	3785	5.28	20230103	5280	-24.53	20230515	3725	6.98	20220930	0.84	N	089470	500	172 억		1200328	N	N	0	N	00	N
20	20230925	140649	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3990	-5	5	-0.13	40735325	10225	33.25	3985	3990	3975	5190	2800	3995	3983.89	3.76	0	-4755	4021	4007	3986	3972	3951	3997	3962	172	1195	500	2870	5	1	31900000	1273	11.05	0.39	12	0.03	361.00	10240.00	5280	20230515	-24.43	3725	20220930	7.11	5280	-24.43	20230515	3785	5.42	20230103	5280	-24.43	20230515	3725	7.11	20220930	0.84	N	089470	500	172 억		1200328	N	N	0	N	00	N
21	20230925	130654	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3980	-15	5	-0.38	36760180	9228	30.01	3985	3990	3975	5190	2800	3995	3983.55	3.76	0	-4464	4021	4007	3986	3972	3951	3997	3962	172	1195	500	2870	5	1	31900000	1270	11.02	0.39	12	0.03	361.00	10240.00	5280	20230515	-24.62	3725	20220930	6.85	5280	-24.62	20230515	3785	5.15	20230103	5280	-24.62	20230515	3725	6.85	20220930	0.84	N	089470	500	172 억		1200328	N	N	0	N	00	N
22	20230925	120700	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3980	-15	5	-0.38	34234400	8593	27.94	3985	3990	3975	5190	2800	3995	3983.99	3.76	0	-4352	4021	4007	3986	3972	3951	3997	3962	172	1195	500	2870	5	1	31900000	1270	11.02	0.39	12	0.03	361.00	10240.00	5280	20230515	-24.62	3725	20220930	6.85	5280	-24.62	20230515	3785	5.15	20230103	5280	-24.62	20230515	3725	6.85	20220930	0.84	N	089470	500	172 억		1200328	N	N	0	N	00	N
23	20230925	110654	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3980	-15	5	-0.38	31670680	7949	25.85	3985	3990	3975	5190	2800	3995	3984.23	3.76	0	-4101	4021	4007	3986	3972	3951	3997	3962	172	1195	500	2870	5	1	31900000	1270	11.02	0.39	12	0.02	361.00	10240.00	5280	20230515	-24.62	3725	20220930	6.85	5280	-24.62	20230515	3785	5.15	20230103	5280	-24.62	20230515	3725	6.85	20220930	0.84	N	089470	500	172 억		1200328	N	N	0	N	00	N
24	20230925	100657	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3985	-10	5	-0.25	25447455	6387	20.77	3985	3990	3975	5190	2800	3995	3984.26	3.76	0	-3277	4021	4007	3986	3972	3951	3997	3962	172	1195	500	2870	5	1	31900000	1271	11.04	0.39	12	0.02	361.00	10240.00	5280	20230515	-24.53	3725	20220930	6.98	5280	-24.53	20230515	3785	5.28	20230103	5280	-24.53	20230515	3725	6.98	20220930	0.84	N	089470	500	172 억		1200328	N	N	0	N	00	N
25	20230925	090655	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3980	-15	5	-0.38	10177350	2554	8.30	3985	3985	3980	5190	2800	3995	3984.87	3.76	0	-2277	4021	4007	3986	3972	3951	3997	3962	172	1195	500	2870	5	1	31900000	1270	11.02	0.39	12	0.01	361.00	10240.00	5280	20230515	-24.62	3725	20220930	6.85	5280	-24.62	20230515	3785	5.15	20230103	5280	-24.62	20230515	3725	6.85	20220930	0.84	N	089470	500	172 억		1200328	N	N	0	N	00	N
26	20230922	160719	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3995	-35	5	-0.87	122014770	30653	64.26	4000	4000	3965	5230	2825	4030	3980.52	3.77	0	-2396	4100	4065	4020	3985	3940	4042	3962	172	1200	500	2900	5	1	31900000	1274	11.07	0.39	12	0.10	361.00	10240.00	5280	20230515	-24.34	3725	20220930	7.25	5280	-24.34	20230515	3785	5.55	20230103	5280	-24.34	20230515	3725	7.25	20220930	0.84	N	089470	500	172 억		1202787	N	N	0	N	00	N
27	20230922	150715	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4000	-30	5	-0.74	117201400	29448	61.74	4000	4000	3965	5230	2825	4030	3979.94	3.77	0	-2384	4100	4065	4020	3985	3940	4042	3962	172	1200	500	2900	5	1	31900000	1276	11.08	0.39	12	0.09	361.00	10240.00	5280	20230515	-24.24	3725	20220930	7.38	5280	-24.24	20230515	3785	5.68	20230103	5280	-24.24	20230515	3725	7.38	20220930	0.84	N	089470	500	172 억		1202787	N	N	0	N	00	N
28	20230922	140715	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4000	-30	5	-0.74	106849060	26858	56.31	4000	4000	3965	5230	2825	4030	3978.30	3.77	0	-1384	4100	4065	4020	3985	3940	4042	3962	172	1200	500	2900	5	1	31900000	1276	11.08	0.39	12	0.08	361.00	10240.00	5280	20230515	-24.24	3725	20220930	7.38	5280	-24.24	20230515	3785	5.68	20230103	5280	-24.24	20230515	3725	7.38	20220930	0.84	N	089470	500	172 억		1202787	N	N	0	N	00	N
29	20230922	130632	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3995	-35	5	-0.87	95579770	24035	50.39	4000	4000	3965	5230	2825	4030	3976.69	3.77	0	-888	4100	4065	4020	3985	3940	4042	3962	172	1200	500	2900	5	1	31900000	1274	11.07	0.39	12	0.08	361.00	10240.00	5280	20230515	-24.34	3725	20220930	7.25	5280	-24.34	20230515	3785	5.55	20230103	5280	-24.34	20230515	3725	7.25	20220930	0.84	N	089470	500	172 억		1202787	N	N	0	N	00	N
30	20230922	120631	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3995	-35	5	-0.87	74570340	18776	39.36	4000	4000	3965	5230	2825	4030	3971.58	3.77	0	-446	4100	4065	4020	3985	3940	4042	3962	172	1200	500	2900	5	1	31900000	1274	11.07	0.39	12	0.06	361.00	10240.00	5280	20230515	-24.34	3725	20220930	7.25	5280	-24.34	20230515	3785	5.55	20230103	5280	-24.34	20230515	3725	7.25	20220930	0.84	N	089470	500	172 억		1202787	N	N	0	N	00	N
31	20230922	110626	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3985	-45	5	-1.12	71247500	17943	37.62	4000	4000	3965	5230	2825	4030	3970.77	3.77	0	-165	4100	4065	4020	3985	3940	4042	3962	172	1200	500	2900	5	1	31900000	1271	11.04	0.39	12	0.06	361.00	10240.00	5280	20230515	-24.53	3725	20220930	6.98	5280	-24.53	20230515	3785	5.28	20230103	5280	-24.53	20230515	3725	6.98	20220930	0.84	N	089470	500	172 억		1202787	N	N	0	N	00	N
32	20230922	100628	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3985	-45	5	-1.12	66923945	16857	35.34	4000	4000	3965	5230	2825	4030	3970.10	3.77	0	-403	4100	4065	4020	3985	3940	4042	3962	172	1200	500	2900	5	1	31900000	1271	11.04	0.39	12	0.05	361.00	10240.00	5280	20230515	-24.53	3725	20220930	6.98	5280	-24.53	20230515	3785	5.28	20230103	5280	-24.53	20230515	3725	6.98	20220930	0.84	N	089470	500	172 억		1202787	N	N	0	N	00	N
33	20230922	090624	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3970	-60	5	-1.49	7467395	1876	3.93	4000	4000	3970	5230	2825	4030	3980.49	3.77	0	-1798	4100	4065	4020	3985	3940	4042	3962	172	1200	500	2900	5	1	31900000	1266	11.00	0.39	12	0.01	361.00	10240.00	5280	20230515	-24.81	3725	20220930	6.58	5280	-24.81	20230515	3785	4.89	20230103	5280	-24.81	20230515	3725	6.58	20220930	0.84	N	089470	500	172 억		1202787	N	N	0	N	00	N
34	20230921	160630	57	100.00	KOSPI		화학	N	N	N	N		N	4030	-25	5	-0.62	190853025	47690	267.79	4050	4055	3975	5270	2840	4055	4001.95	3.80	0	-7362	4108	4081	4068	4041	4028	4075	4035	172	1215	500	2910	5	1	31900000	1286	11.16	0.39	12	0.15	361.00	10240.00	5280	20230515	-23.67	3725	20220930	8.19	5280	-23.67	20230515	3785	6.47	20230103	5280	-23.67	20230515	3725	8.19	20220930	0.81	N	089470	500	172 억		1213117	N	N	0	N	00	N
35	20230921	150620	57	100.00	KOSPI		화학	N	N	N	N		N	3980	-75	5	-1.85	177492980	44346	249.01	4050	4055	3975	5270	2840	4055	4002.46	3.80	0	-8009	4108	4081	4068	4041	4028	4075	4035	172	1215	500	2910	5	1	31900000	1270	11.02	0.39	12	0.14	361.00	10240.00	5280	20230515	-24.62	3725	20220930	6.85	5280	-24.62	20230515	3785	5.15	20230103	5280	-24.62	20230515	3725	6.85	20220930	0.81	N	089470	500	172 억		1213117	N	N	0	N	00	N
36	20230921	140628	57	100.00	KOSPI		화학	N	N	N	N		N	4000	-55	5	-1.36	114682935	28585	160.51	4050	4055	3985	5270	2840	4055	4012.00	3.80	0	-6322	4108	4081	4068	4041	4028	4075	4035	172	1215	500	2910	5	1	31900000	1276	11.08	0.39	12	0.09	361.00	10240.00	5280	20230515	-24.24	3725	20220930	7.38	5280	-24.24	20230515	3785	5.68	20230103	5280	-24.24	20230515	3725	7.38	20220930	0.81	N	089470	500	172 억		1213117	N	N	0	N	00	N
37	20230921	130620	57	100.00	KOSPI		화학	N	N	N	N		N	4010	-45	5	-1.11	91113000	22690	127.41	4050	4055	3995	5270	2840	4055	4015.56	3.80	0	-4819	4108	4081	4068	4041	4028	4075	4035	172	1215	500	2910	5	1	31900000	1279	11.11	0.39	12	0.07	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	0.81	N	089470	500	172 억		1213117	N	N	0	N	00	N
38	20230921	120615	57	100.00	KOSPI		화학	N	N	N	N		N	4025	-30	5	-0.74	38397535	9533	53.53	4050	4055	4015	5270	2840	4055	4027.85	3.80	0	-3935	4108	4081	4068	4041	4028	4075	4035	172	1215	500	2910	5	1	31900000	1284	11.15	0.39	12	0.03	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	0.81	N	089470	500	172 억		1213117	N	N	0	N	00	N
39	20230921	110631	57	100.00	KOSPI		화학	N	N	N	N		N	4030	-25	5	-0.62	31412115	7796	43.78	4050	4055	4020	5270	2840	4055	4029.26	3.80	0	-3599	4108	4081	4068	4041	4028	4075	4035	172	1215	500	2910	5	1	31900000	1286	11.16	0.39	12	0.02	361.00	10240.00	5280	20230515	-23.67	3725	20220930	8.19	5280	-23.67	20230515	3785	6.47	20230103	5280	-23.67	20230515	3725	8.19	20220930	0.81	N	089470	500	172 억		1213117	N	N	0	N	00	N
40	20230921	100619	57	100.00	KOSPI		화학	N	N	N	N		N	4030	-25	5	-0.62	14066270	3488	19.59	4050	4055	4020	5270	2840	4055	4032.76	3.80	0	-1645	4108	4081	4068	4041	4028	4075	4035	172	1215	500	2910	5	1	31900000	1286	11.16	0.39	12	0.01	361.00	10240.00	5280	20230515	-23.67	3725	20220930	8.19	5280	-23.67	20230515	3785	6.47	20230103	5280	-23.67	20230515	3725	8.19	20220930	0.81	N	089470	500	172 억		1213117	N	N	0	N	00	N
41	20230921	090627	57	100.00	KOSPI		화학	N	N	N	N		N	4030	-25	5	-0.62	2323910	575	3.23	4050	4050	4030	5270	2840	4055	4041.58	3.80	0	-295	4108	4081	4068	4041	4028	4075	4035	172	1215	500	2910	5	1	31900000	1286	11.16	0.39	12	0.00	361.00	10240.00	5280	20230515	-23.67	3725	20220930	8.19	5280	-23.67	20230515	3785	6.47	20230103	5280	-23.67	20230515	3725	8.19	20220930	0.81	N	089470	500	172 억		1213117	N	N	0	N	00	N
42	20230920	160627	57	100.00	KOSPI		화학	N	N	N	N		N	4055	-25	5	-0.61	72446240	17807	104.04	4075	4095	4055	5300	2860	4080	4068.41	3.80	0	1028	4170	4125	4095	4050	4020	4110	4035	172	1220	500	2930	5	1	31900000	1294	11.23	0.40	12	0.06	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	0.81	N	089470	500	172 억		1213616	N	N	0	N	00	N
43	20230920	150611	57	100.00	KOSPI		화학	N	N	N	N		N	4070	-10	5	-0.25	63249425	15540	90.79	4075	4095	4055	5300	2860	4080	4070.10	3.80	0	1008	4170	4125	4095	4050	4020	4110	4035	172	1220	500	2930	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	0.81	N	089470	500	172 억		1213616	N	N	0	N	00	N
44	20230920	140619	57	100.00	KOSPI		화학	N	N	N	N		N	4065	-15	5	-0.37	58341680	14333	83.74	4075	4095	4055	5300	2860	4080	4070.44	3.80	0	338	4170	4125	4095	4050	4020	4110	4035	172	1220	500	2930	5	1	31900000	1297	11.26	0.40	12	0.04	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	0.81	N	089470	500	172 억		1213616	N	N	0	N	00	N
45	20230920	130614	57	100.00	KOSPI		화학	N	N	N	N		N	4075	-5	5	-0.12	41065430	10085	58.92	4075	4095	4055	5300	2860	4080	4071.93	3.80	0	256	4170	4125	4095	4050	4020	4110	4035	172	1220	500	2930	5	1	31900000	1300	11.29	0.40	12	0.03	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	0.81	N	089470	500	172 억		1213616	N	N	0	N	00	N
46	20230920	120613	57	100.00	KOSPI		화학	N	N	N	N		N	4075	-5	5	-0.12	40291650	9895	57.81	4075	4095	4055	5300	2860	4080	4071.92	3.80	0	350	4170	4125	4095	4050	4020	4110	4035	172	1220	500	2930	5	1	31900000	1300	11.29	0.40	12	0.03	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	0.81	N	089470	500	172 억		1213616	N	N	0	N	00	N
47	20230920	110620	57	100.00	KOSPI		화학	N	N	N	N		N	4085	5	2	0.12	39835730	9783	57.16	4075	4095	4055	5300	2860	4080	4071.93	3.80	0	352	4170	4125	4095	4050	4020	4110	4035	172	1220	500	2930	5	1	31900000	1303	11.32	0.40	12	0.03	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	0.81	N	089470	500	172 억		1213616	N	N	0	N	00	N
48	20230920	100606	57	100.00	KOSPI		화학	N	N	N	N		N	4075	-5	5	-0.12	24798970	6091	35.59	4075	4095	4055	5300	2860	4080	4071.41	3.80	0	402	4170	4125	4095	4050	4020	4110	4035	172	1220	500	2930	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	0.81	N	089470	500	172 억		1213616	N	N	0	N	00	N
49	20230920	090615	57	100.00	KOSPI		화학	N	N	N	N		N	4075	-5	5	-0.12	998375	245	1.43	4075	4075	4075	5300	2860	4080	4075.00	3.80	0	-4	4170	4125	4095	4050	4020	4110	4035	172	1220	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	0.81	N	089470	500	172 억		1213616	N	N	0	N	00	N
50	20230919	160614	57	100.00	KOSPI		화학	N	N	N	N		N	4080	-10	5	-0.24	68969315	16898	105.75	4090	4140	4065	5310	2865	4090	4081.51	3.82	0	-5270	4153	4121	4088	4056	4023	4105	4040	172	1220	500	2940	5	1	31900000	1302	11.30	0.40	12	0.05	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	0.81	N	089470	500	172 억		1218894	N	N	0	N	00	N
51	20230919	150612	57	100.00	KOSPI		화학	N	N	N	N		N	4080	-10	5	-0.24	68292130	16732	104.71	4090	4140	4065	5310	2865	4090	4081.53	3.82	0	-5252	4153	4121	4088	4056	4023	4105	4040	172	1220	500	2940	5	1	31900000	1302	11.30	0.40	12	0.05	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	0.81	N	089470	500	172 억		1218894	N	N	0	N	00	N
52	20230919	140609	57	100.00	KOSPI		화학	N	N	N	N		N	4085	-5	5	-0.12	63492060	15555	97.35	4090	4140	4070	5310	2865	4090	4081.78	3.82	0	-4953	4153	4121	4088	4056	4023	4105	4040	172	1220	500	2940	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	0.81	N	089470	500	172 억		1218894	N	N	0	N	00	N
53	20230919	130601	57	100.00	KOSPI		화학	N	N	N	N		N	4080	-10	5	-0.24	60134040	14732	92.20	4090	4140	4070	5310	2865	4090	4081.87	3.82	0	-4392	4153	4121	4088	4056	4023	4105	4040	172	1220	500	2940	5	1	31900000	1302	11.30	0.40	12	0.05	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	0.81	N	089470	500	172 억		1218894	N	N	0	N	00	N
54	20230919	120616	57	100.00	KOSPI		화학	N	N	N	N		N	4090	0	3	0.00	52823695	12938	80.97	4090	4140	4075	5310	2865	4090	4082.83	3.82	0	-3632	4153	4121	4088	4056	4023	4105	4040	172	1220	500	2940	5	1	31900000	1305	11.33	0.40	12	0.04	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	0.81	N	089470	500	172 억		1218894	N	N	0	N	00	N
55	20230919	110618	57	100.00	KOSPI		화학	N	N	N	N		N	4095	5	2	0.12	40454215	9904	61.98	4090	4140	4075	5310	2865	4090	4084.63	3.82	0	-1829	4153	4121	4088	4056	4023	4105	4040	172	1220	500	2940	5	1	31900000	1306	11.34	0.40	12	0.03	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	0.81	N	089470	500	172 억		1218894	N	N	0	N	00	N
56	20230919	100614	57	100.00	KOSPI		화학	N	N	N	N		N	4095	5	2	0.12	18310515	4482	28.05	4090	4140	4075	5310	2865	4090	4085.34	3.82	0	-88	4153	4121	4088	4056	4023	4105	4040	172	1220	500	2940	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	0.81	N	089470	500	172 억		1218894	N	N	0	N	00	N
57	20230919	090609	57	100.00	KOSPI		화학	N	N	N	N		N	4090	0	3	0.00	2081810	509	3.19	4090	4090	4090	5310	2865	4090	4090.00	3.82	0	8	4153	4121	4088	4056	4023	4105	4040	172	1220	500	2940	5	1	31900000	1305	11.33	0.40	12	0.00	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	0.81	N	089470	500	172 억		1218894	N	N	0	N	00	N
58	20230918	160613	57	100.00	KOSPI		화학	N	N	N	N		N	4090	-20	5	-0.49	65284700	15979	141.34	4110	4120	4055	5340	2880	4110	4085.03	3.83	0	-6006	4153	4131	4103	4081	4053	4142	4092	172	1230	500	2950	5	1	31900000	1305	11.33	0.40	12	0.05	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	0.80	N	089470	500	172 억		1221659	N	N	2	N	00	N
59	20230918	150611	57	100.00	KOSPI		화학	N	N	N	N		N	4085	-25	5	-0.61	61276800	14999	132.68	4110	4120	4055	5340	2880	4110	4084.72	3.83	0	-6009	4153	4131	4103	4081	4053	4142	4092	172	1230	500	2950	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	0.80	N	089470	500	172 억		1221659	N	N	2	N	00	N
60	20230918	140626	57	100.00	KOSPI		화학	N	N	N	N		N	4095	-15	5	-0.36	33769905	8256	73.03	4110	4120	4075	5340	2880	4110	4089.35	3.83	0	-3464	4153	4131	4103	4081	4053	4142	4092	172	1230	500	2950	5	1	31900000	1306	11.34	0.40	12	0.03	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	0.80	N	089470	500	172 억		1221659	N	N	2	N	00	N
61	20230918	130610	57	100.00	KOSPI		화학	N	N	N	N		N	4100	-10	5	-0.24	26333195	6442	56.98	4110	4110	4075	5340	2880	4110	4086.27	3.83	0	-2341	4153	4131	4103	4081	4053	4142	4092	172	1230	500	2950	5	1	31900000	1308	11.36	0.40	12	0.02	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	0.80	N	089470	500	172 억		1221659	N	N	2	N	00	N
62	20230918	120612	57	100.00	KOSPI		화학	N	N	N	N		N	4100	-10	5	-0.24	23643885	5786	51.18	4110	4110	4075	5340	2880	4110	4084.65	3.83	0	-2322	4153	4131	4103	4081	4053	4142	4092	172	1230	500	2950	5	1	31900000	1308	11.36	0.40	12	0.02	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	0.80	N	089470	500	172 억		1221659	N	N	2	N	00	N
63	20230918	110608	57	100.00	KOSPI		화학	N	N	N	N		N	4090	-20	5	-0.49	21826155	5341	47.24	4110	4110	4075	5340	2880	4110	4084.64	3.83	0	-2199	4153	4131	4103	4081	4053	4142	4092	172	1230	500	2950	5	1	31900000	1305	11.33	0.40	12	0.02	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	0.80	N	089470	500	172 억		1221659	N	N	2	N	00	N
64	20230918	100604	57	100.00	KOSPI		화학	N	N	N	N		N	4095	-15	5	-0.36	17829745	4362	38.58	4110	4110	4075	5340	2880	4110	4085.26	3.83	0	-1239	4153	4131	4103	4081	4053	4142	4092	172	1230	500	2950	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	0.80	N	089470	500	172 억		1221659	N	N	2	N	00	N
65	20230918	090602	57	100.00	KOSPI		화학	N	N	N	N		N	4095	-15	5	-0.36	3863070	941	8.32	4110	4110	4095	5340	2880	4110	4101.82	3.83	0	-420	4153	4131	4103	4081	4053	4142	4092	172	1230	500	2950	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	0.80	N	089470	500	172 억		1221659	N	N	2	N	00	N
66	20230915	160609	57	100.00	KOSPI		화학	N	N	N	N		N	4110	35	2	0.86	46355815	11305	63.63	4075	4125	4075	5290	2855	4075	4100.47	3.83	0	447	4115	4095	4065	4045	4015	4105	4055	172	1215	500	2930	5	1	31900000	1311	11.39	0.40	12	0.04	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	0.79	N	089470	500	172 억		1221131	N	N	2	N	00	N
67	20230915	150608	57	100.00	KOSPI		화학	N	N	N	N		N	4105	30	2	0.74	44021355	10737	60.43	4075	4125	4075	5290	2855	4075	4099.97	3.83	0	460	4115	4095	4065	4045	4015	4105	4055	172	1215	500	2930	5	1	31900000	1309	11.37	0.40	12	0.03	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	0.79	N	089470	500	172 억		1221131	N	N	0	N	00	N
68	20230915	140606	57	100.00	KOSPI		화학	N	N	N	N		N	4115	40	2	0.98	40164570	9800	55.16	4075	4125	4075	5290	2855	4075	4098.43	3.83	0	899	4115	4095	4065	4045	4015	4105	4055	172	1215	500	2930	5	1	31900000	1313	11.40	0.40	12	0.03	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	0.79	N	089470	500	172 억		1221131	N	N	0	N	00	N
69	20230915	130604	57	100.00	KOSPI		화학	N	N	N	N		N	4100	25	2	0.61	32344310	7895	44.43	4075	4125	4075	5290	2855	4075	4096.81	3.83	0	662	4115	4095	4065	4045	4015	4105	4055	172	1215	500	2930	5	1	31900000	1308	11.36	0.40	12	0.02	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	0.79	N	089470	500	172 억		1221131	N	N	0	N	00	N
70	20230915	120611	57	100.00	KOSPI		화학	N	N	N	N		N	4110	35	2	0.86	31544765	7700	43.34	4075	4125	4075	5290	2855	4075	4096.72	3.83	0	661	4115	4095	4065	4045	4015	4105	4055	172	1215	500	2930	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	0.79	N	089470	500	172 억		1221131	N	N	0	N	00	N
71	20230915	110613	57	100.00	KOSPI		화학	N	N	N	N		N	4100	25	2	0.61	22956155	5604	31.54	4075	4125	4075	5290	2855	4075	4096.39	3.83	0	774	4115	4095	4065	4045	4015	4105	4055	172	1215	500	2930	5	1	31900000	1308	11.36	0.40	12	0.02	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	0.79	N	089470	500	172 억		1221131	N	N	0	N	00	N
72	20230915	100610	57	100.00	KOSPI		화학	N	N	N	N		N	4095	20	2	0.49	10765095	2631	14.81	4075	4110	4075	5290	2855	4075	4091.64	3.83	0	301	4115	4095	4065	4045	4015	4105	4055	172	1215	500	2930	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	0.79	N	089470	500	172 억		1221131	N	N	0	N	00	N
73	20230915	090601	57	100.00	KOSPI		화학	N	N	N	N		N	4075	0	3	0.00	2017125	495	2.79	4075	4075	4075	5290	2855	4075	4075.00	3.83	0	8	4115	4095	4065	4045	4015	4105	4055	172	1215	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	0.79	N	089470	500	172 억		1221131	N	N	0	N	00	N
74	20230914	160608	57	100.00	KOSPI		화학	N	N	N	N		N	4075	10	2	0.25	72182965	17768	98.55	4065	4085	4035	5280	2850	4065	4061.89	3.83	0	-3805	4105	4085	4060	4040	4015	4095	4050	172	1215	500	2920	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	0.78	N	089470	500	172 억		1222929	N	N	2	N	00	N
75	20230914	150555	57	100.00	KOSPI		화학	N	N	N	N		N	4070	5	2	0.12	55232090	13608	75.47	4065	4070	4035	5280	2850	4065	4058.80	3.83	0	-2287	4105	4085	4060	4040	4015	4095	4050	172	1215	500	2920	5	1	31900000	1298	11.27	0.40	12	0.04	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	0.78	N	089470	500	172 억		1222929	N	N	2	N	00	N
76	20230914	140603	57	100.00	KOSPI		화학	N	N	N	N		N	4065	0	3	0.00	41012840	10113	56.09	4065	4070	4035	5280	2850	4065	4055.46	3.83	0	-2225	4105	4085	4060	4040	4015	4095	4050	172	1215	500	2920	5	1	31900000	1297	11.26	0.40	12	0.03	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	0.78	N	089470	500	172 억		1222929	N	N	2	N	00	N
77	20230914	130551	57	100.00	KOSPI		화학	N	N	N	N		N	4065	0	3	0.00	39582285	9761	54.14	4065	4070	4035	5280	2850	4065	4055.15	3.83	0	-2104	4105	4085	4060	4040	4015	4095	4050	172	1215	500	2920	5	1	31900000	1297	11.26	0.40	12	0.03	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	0.78	N	089470	500	172 억		1222929	N	N	2	N	00	N
78	20230914	120601	57	100.00	KOSPI		화학	N	N	N	N		N	4060	-5	5	-0.12	37203060	9175	50.89	4065	4070	4035	5280	2850	4065	4054.83	3.83	0	-1993	4105	4085	4060	4040	4015	4095	4050	172	1215	500	2920	5	1	31900000	1295	11.25	0.40	12	0.03	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	0.78	N	089470	500	172 억		1222929	N	N	2	N	00	N
79	20230914	110556	57	100.00	KOSPI		화학	N	N	N	N		N	4055	-10	5	-0.25	22349150	5516	30.59	4065	4065	4035	5280	2850	4065	4051.70	3.83	0	-1874	4105	4085	4060	4040	4015	4095	4050	172	1215	500	2920	5	1	31900000	1294	11.23	0.40	12	0.02	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	0.78	N	089470	500	172 억		1222929	N	N	2	N	00	N
80	20230914	100551	57	100.00	KOSPI		화학	N	N	N	N		N	4050	-15	5	-0.37	8803900	2174	12.06	4065	4065	4035	5280	2850	4065	4049.63	3.83	0	-510	4105	4085	4060	4040	4015	4095	4050	172	1215	500	2920	5	1	31900000	1292	11.22	0.40	12	0.01	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	0.78	N	089470	500	172 억		1222929	N	N	2	N	00	N
81	20230914	090603	57	100.00	KOSPI		화학	N	N	N	N		N	4065	0	3	0.00	1150395	283	1.57	4065	4065	4065	5280	2850	4065	4065.00	3.83	0	3	4105	4085	4060	4040	4015	4095	4050	172	1215	500	2920	5	1	31900000	1297	11.26	0.40	12	0.00	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	0.78	N	089470	500	172 억		1222929	N	N	2	N	00	N
82	20230913	160605	57	100.00	KOSPI		화학	N	N	N	N		N	4065	0	3	0.00	73071235	18024	64.33	4045	4080	4035	5280	2850	4065	4054.11	3.84	0	-2566	4131	4097	4076	4042	4021	4087	4032	172	1215	500	2920	5	1	31900000	1297	11.26	0.40	12	0.06	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	0.79	N	089470	500	172 억		1224139	N	N	2	N	00	N
83	20230913	150559	57	100.00	KOSPI		화학	N	N	N	N		N	4065	0	3	0.00	57593145	14190	50.65	4045	4080	4035	5280	2850	4065	4058.71	3.84	0	-2620	4131	4097	4076	4042	4021	4087	4032	172	1215	500	2920	5	1	31900000	1297	11.26	0.40	12	0.04	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	0.79	N	089470	500	172 억		1224139	N	N	2	N	00	N
84	20230913	140603	57	100.00	KOSPI		화학	N	N	N	N		N	4070	5	2	0.12	55415380	13654	48.74	4045	4080	4035	5280	2850	4065	4058.55	3.84	0	-2407	4131	4097	4076	4042	4021	4087	4032	172	1215	500	2920	5	1	31900000	1298	11.27	0.40	12	0.04	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	0.79	N	089470	500	172 억		1224139	N	N	2	N	00	N
85	20230913	130547	57	100.00	KOSPI		화학	N	N	N	N		N	4045	-20	5	-0.49	53682765	13226	47.21	4045	4080	4035	5280	2850	4065	4058.88	3.84	0	-2490	4131	4097	4076	4042	4021	4087	4032	172	1215	500	2920	5	1	31900000	1290	11.20	0.40	12	0.04	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	0.79	N	089470	500	172 억		1224139	N	N	2	N	00	N
86	20230913	120602	57	100.00	KOSPI		화학	N	N	N	N		N	4040	-25	5	-0.62	48931745	12050	43.01	4045	4080	4040	5280	2850	4065	4060.73	3.84	0	-2338	4131	4097	4076	4042	4021	4087	4032	172	1215	500	2920	5	1	31900000	1289	11.19	0.39	12	0.04	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	0.79	N	089470	500	172 억		1224139	N	N	2	N	00	N
87	20230913	110601	57	100.00	KOSPI		화학	N	N	N	N		N	4045	-20	5	-0.49	43944580	10816	38.61	4045	4080	4045	5280	2850	4065	4062.92	3.84	0	-1863	4131	4097	4076	4042	4021	4087	4032	172	1215	500	2920	5	1	31900000	1290	11.20	0.40	12	0.03	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	0.79	N	089470	500	172 억		1224139	N	N	2	N	00	N
88	20230913	100552	57	100.00	KOSPI		화학	N	N	N	N		N	4080	15	2	0.37	26602140	6544	23.36	4045	4080	4045	5280	2850	4065	4065.12	3.84	0	1672	4131	4097	4076	4042	4021	4087	4032	172	1215	500	2920	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	0.79	N	089470	500	172 억		1224139	N	N	2	N	00	N
89	20230913	090550	57	100.00	KOSPI		화학	N	N	N	N		N	4045	-20	5	-0.49	133485	33	0.12	4045	4045	4045	5280	2850	4065	4045.00	3.84	0	11	4131	4097	4076	4042	4021	4087	4032	172	1215	500	2920	5	1	31900000	1290	11.20	0.40	12	0.00	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	0.79	N	089470	500	172 억		1224139	N	N	2	N	00	N
90	20230912	160545	57	100.00	KOSPI		화학	N	N	N	N		N	4065	-5	5	-0.12	113905115	28016	151.27	4095	4110	4055	5290	2850	4070	4065.72	3.84	0	-1282	4116	4092	4066	4042	4016	4105	4055	172	1220	500	2930	5	1	31900000	1297	11.26	0.40	12	0.09	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	0.80	N	089470	500	172 억		1224756	N	N	2	N	00	N
91	20230912	150554	57	100.00	KOSPI		화학	N	N	N	N		N	4070	0	3	0.00	108925475	26791	144.66	4095	4110	4055	5290	2850	4070	4065.75	3.84	0	-1303	4116	4092	4066	4042	4016	4105	4055	172	1220	500	2930	5	1	31900000	1298	11.27	0.40	12	0.08	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	0.80	N	089470	500	172 억		1224756	N	N	6	N	00	N
92	20230912	140553	57	100.00	KOSPI		화학	N	N	N	N		N	4055	-15	5	-0.37	66241750	16272	87.86	4095	4110	4055	5290	2850	4070	4070.90	3.84	0	469	4116	4092	4066	4042	4016	4105	4055	172	1220	500	2930	5	1	31900000	1294	11.23	0.40	12	0.05	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	0.80	N	089470	500	172 억		1224756	N	N	6	N	00	N
93	20230912	130546	57	100.00	KOSPI		화학	N	N	N	N		N	4070	0	3	0.00	54854145	13468	72.72	4095	4110	4055	5290	2850	4070	4072.92	3.84	0	2632	4116	4092	4066	4042	4016	4105	4055	172	1220	500	2930	5	1	31900000	1298	11.27	0.40	12	0.04	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	0.80	N	089470	500	172 억		1224756	N	N	6	N	00	N
94	20230912	120542	57	100.00	KOSPI		화학	N	N	N	N		N	4070	0	3	0.00	52032230	12773	68.97	4095	4110	4055	5290	2850	4070	4073.61	3.84	0	2411	4116	4092	4066	4042	4016	4105	4055	172	1220	500	2930	5	1	31900000	1298	11.27	0.40	12	0.04	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	0.80	N	089470	500	172 억		1224756	N	N	6	N	00	N
95	20230912	110549	57	100.00	KOSPI		화학	N	N	N	N		N	4070	0	3	0.00	39900515	9785	52.83	4095	4110	4070	5290	2850	4070	4077.72	3.84	0	2187	4116	4092	4066	4042	4016	4105	4055	172	1220	500	2930	5	1	31900000	1298	11.27	0.40	12	0.03	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	0.80	N	089470	500	172 억		1224756	N	N	6	N	00	N
96	20230912	100546	57	100.00	KOSPI		화학	N	N	N	N		N	4085	15	2	0.37	22920870	5616	30.32	4095	4110	4070	5290	2850	4070	4081.35	3.84	0	1964	4116	4092	4066	4042	4016	4105	4055	172	1220	500	2930	5	1	31900000	1303	11.32	0.40	12	0.02	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	0.80	N	089470	500	172 억		1224756	N	N	6	N	00	N
97	20230912	090557	57	100.00	KOSPI		화학	N	N	N	N		N	4095	25	2	0.61	212940	52	0.28	4095	4095	4095	5290	2850	4070	4095.00	3.84	0	1	4116	4092	4066	4042	4016	4105	4055	172	1220	500	2930	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	0.80	N	089470	500	172 억		1224756	N	N	6	N	00	N
98	20230911	160543	57	100.00	KOSPI		화학	N	N	N	N		N	4070	-10	5	-0.25	75208835	18520	83.78	4040	4090	4040	5300	2860	4080	4060.94	3.82	0	3037	4126	4102	4056	4032	3986	4115	4045	172	1220	500	2930	5	1	31900000	1298	11.27	0.40	12	0.06	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	0.82	N	089470	500	172 억		1218705	N	N	6	N	00	N
99	20230911	150551	57	100.00	KOSPI		화학	N	N	N	N		N	4080	0	3	0.00	58683905	14462	65.42	4040	4090	4040	5300	2860	4080	4057.80	3.82	0	2370	4126	4102	4056	4032	3986	4115	4045	172	1220	500	2930	5	1	31900000	1302	11.30	0.40	12	0.05	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	0.82	N	089470	500	172 억		1218705	N	N	8	N	00	N
100	20230911	140557	57	100.00	KOSPI		화학	N	N	N	N		N	4060	-20	5	-0.49	50640645	12485	56.48	4040	4090	4040	5300	2860	4080	4056.12	3.82	0	2705	4126	4102	4056	4032	3986	4115	4045	172	1220	500	2930	5	1	31900000	1295	11.25	0.40	12	0.04	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	0.82	N	089470	500	172 억		1218705	N	N	8	N	00	N
101	20230911	130536	57	100.00	KOSPI		화학	N	N	N	N		N	4050	-30	5	-0.74	49081405	12101	54.74	4040	4090	4040	5300	2860	4080	4055.98	3.82	0	2943	4126	4102	4056	4032	3986	4115	4045	172	1220	500	2930	5	1	31900000	1292	11.22	0.40	12	0.04	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	0.82	N	089470	500	172 억		1218705	N	N	8	N	00	N
102	20230911	120544	57	100.00	KOSPI		화학	N	N	N	N		N	4050	-30	5	-0.74	47119705	11617	52.55	4040	4090	4040	5300	2860	4080	4056.10	3.82	0	3378	4126	4102	4056	4032	3986	4115	4045	172	1220	500	2930	5	1	31900000	1292	11.22	0.40	12	0.04	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	0.82	N	089470	500	172 억		1218705	N	N	8	N	00	N
103	20230911	110533	57	100.00	KOSPI		화학	N	N	N	N		N	4060	-20	5	-0.49	42690440	10524	47.61	4040	4090	4040	5300	2860	4080	4056.48	3.82	0	3632	4126	4102	4056	4032	3986	4115	4045	172	1220	500	2930	5	1	31900000	1295	11.25	0.40	12	0.03	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	0.82	N	089470	500	172 억		1218705	N	N	8	N	00	N
104	20230911	100536	57	100.00	KOSPI		화학	N	N	N	N		N	4070	-10	5	-0.25	12242435	3006	13.60	4040	4090	4040	5300	2860	4080	4072.67	3.82	0	-514	4126	4102	4056	4032	3986	4115	4045	172	1220	500	2930	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	0.82	N	089470	500	172 억		1218705	N	N	8	N	00	N
105	20230911	090535	57	100.00	KOSPI		화학	N	N	N	N		N	4085	5	2	0.12	1314910	325	1.47	4040	4090	4040	5300	2860	4080	4045.88	3.82	0	-2	4126	4102	4056	4032	3986	4115	4045	172	1220	500	2930	5	1	31900000	1303	11.32	0.40	12	0.00	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	0.82	N	089470	500	172 억		1218705	N	N	8	N	00	N
106	20230908	160545	57	100.00	KOSPI		화학	N	N	N	N		N	4080	45	2	1.12	89515015	22106	53.90	4010	4080	4010	5240	2825	4035	4049.35	3.81	0	-1018	4115	4075	4040	4000	3965	4057	3982	172	1205	500	2900	5	1	31900000	1302	11.30	0.40	12	0.07	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	0.81	N	089470	500	172 억		1215519	N	N	8	N	00	N
107	20230908	150546	57	100.00	KOSPI		화학	N	N	N	N		N	4060	25	2	0.62	84295505	20823	50.77	4010	4070	4010	5240	2825	4035	4048.19	3.81	0	-805	4115	4075	4040	4000	3965	4057	3982	172	1205	500	2900	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	0.81	N	089470	500	172 억		1215519	N	N	7	N	00	N
108	20230908	140544	57	100.00	KOSPI		화학	N	N	N	N		N	4065	30	2	0.74	71438390	17658	43.05	4010	4070	4010	5240	2825	4035	4045.67	3.81	0	-174	4115	4075	4040	4000	3965	4057	3982	172	1205	500	2900	5	1	31900000	1297	11.26	0.40	12	0.06	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	0.81	N	089470	500	172 억		1215519	N	N	7	N	00	N
109	20230908	130549	57	100.00	KOSPI		화학	N	N	N	N		N	4035	0	3	0.00	42822005	10607	25.86	4010	4060	4010	5240	2825	4035	4037.15	3.81	0	488	4115	4075	4040	4000	3965	4057	3982	172	1205	500	2900	5	1	31900000	1287	11.18	0.39	12	0.03	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	0.81	N	089470	500	172 억		1215519	N	N	7	N	00	N
110	20230908	120557	57	100.00	KOSPI		화학	N	N	N	N		N	4035	0	3	0.00	31630745	7835	19.10	4010	4060	4010	5240	2825	4035	4037.11	3.81	0	784	4115	4075	4040	4000	3965	4057	3982	172	1205	500	2900	5	1	31900000	1287	11.18	0.39	12	0.02	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	0.81	N	089470	500	172 억		1215519	N	N	7	N	00	N
111	20230908	110551	57	100.00	KOSPI		화학	N	N	N	N		N	4040	5	2	0.12	29059230	7198	17.55	4010	4060	4010	5240	2825	4035	4037.13	3.81	0	1103	4115	4075	4040	4000	3965	4057	3982	172	1205	500	2900	5	1	31900000	1289	11.19	0.39	12	0.02	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	0.81	N	089470	500	172 억		1215519	N	N	7	N	00	N
112	20230908	100546	57	100.00	KOSPI		화학	N	N	N	N		N	4030	-5	5	-0.12	6919660	1719	4.19	4010	4060	4010	5240	2825	4035	4025.40	3.81	0	-544	4115	4075	4040	4000	3965	4057	3982	172	1205	500	2900	5	1	31900000	1286	11.16	0.39	12	0.01	361.00	10240.00	5280	20230515	-23.67	3725	20220930	8.19	5280	-23.67	20230515	3785	6.47	20230103	5280	-23.67	20230515	3725	8.19	20220930	0.81	N	089470	500	172 억		1215519	N	N	7	N	00	N
113	20230908	090549	57	100.00	KOSPI		화학	N	N	N	N		N	4035	0	3	0.00	625975	156	0.38	4010	4035	4010	5240	2825	4035	4012.66	3.81	0	35	4115	4075	4040	4000	3965	4057	3982	172	1205	500	2900	5	1	31900000	1287	11.18	0.39	12	0.00	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	0.81	N	089470	500	172 억		1215519	N	N	7	N	00	N
114	20230907	160541	57	100.00	KOSPI		화학	N	N	N	N		N	4035	-15	5	-0.37	165369555	41014	68.50	4080	4080	4005	5260	2835	4050	4032.02	3.85	0	-11884	4143	4096	4073	4026	4003	4085	4015	172	1210	500	2910	5	1	31900000	1287	11.18	0.39	12	0.13	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	0.81	N	089470	500	172 억		1229163	N	N	7	N	00	N
115	20230907	150545	57	100.00	KOSPI		화학	N	N	N	N		N	4030	-20	5	-0.49	163583015	40571	67.76	4080	4080	4005	5260	2835	4050	4032.02	3.85	0	-11855	4143	4096	4073	4026	4003	4085	4015	172	1210	500	2910	5	1	31900000	1286	11.16	0.39	12	0.13	361.00	10240.00	5280	20230515	-23.67	3725	20220930	8.19	5280	-23.67	20230515	3785	6.47	20230103	5280	-23.67	20230515	3725	8.19	20220930	0.81	N	089470	500	172 억		1229163	N	N	11	N	00	N
116	20230907	140541	57	100.00	KOSPI		화학	N	N	N	N		N	4030	-20	5	-0.49	152480435	37816	63.16	4080	4080	4005	5260	2835	4050	4032.17	3.85	0	-11012	4143	4096	4073	4026	4003	4085	4015	172	1210	500	2910	5	1	31900000	1286	11.16	0.39	12	0.12	361.00	10240.00	5280	20230515	-23.67	3725	20220930	8.19	5280	-23.67	20230515	3785	6.47	20230103	5280	-23.67	20230515	3725	8.19	20220930	0.81	N	089470	500	172 억		1229163	N	N	11	N	00	N
117	20230907	130540	57	100.00	KOSPI		화학	N	N	N	N		N	4030	-20	5	-0.49	102954310	25477	42.55	4080	4080	4025	5260	2835	4050	4041.07	3.85	0	-10859	4143	4096	4073	4026	4003	4085	4015	172	1210	500	2910	5	1	31900000	1286	11.16	0.39	12	0.08	361.00	10240.00	5280	20230515	-23.67	3725	20220930	8.19	5280	-23.67	20230515	3785	6.47	20230103	5280	-23.67	20230515	3725	8.19	20220930	0.81	N	089470	500	172 억		1229163	N	N	11	N	00	N
118	20230907	120548	57	100.00	KOSPI		화학	N	N	N	N		N	4040	-10	5	-0.25	79897465	19756	32.99	4080	4080	4025	5260	2835	4050	4044.21	3.85	0	-10317	4143	4096	4073	4026	4003	4085	4015	172	1210	500	2910	5	1	31900000	1289	11.19	0.39	12	0.06	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	0.81	N	089470	500	172 억		1229163	N	N	11	N	00	N
119	20230907	110546	57	100.00	KOSPI		화학	N	N	N	N		N	4030	-20	5	-0.49	62895450	15540	25.95	4080	4080	4030	5260	2835	4050	4047.33	3.85	0	-9357	4143	4096	4073	4026	4003	4085	4015	172	1210	500	2910	5	1	31900000	1286	11.16	0.39	12	0.05	361.00	10240.00	5280	20230515	-23.67	3725	20220930	8.19	5280	-23.67	20230515	3785	6.47	20230103	5280	-23.67	20230515	3725	8.19	20220930	0.81	N	089470	500	172 억		1229163	N	N	11	N	00	N
120	20230907	100545	57	100.00	KOSPI		화학	N	N	N	N		N	4045	-5	5	-0.12	11075775	2729	4.56	4080	4080	4040	5260	2835	4050	4058.55	3.85	0	-1328	4143	4096	4073	4026	4003	4085	4015	172	1210	500	2910	5	1	31900000	1290	11.20	0.40	12	0.01	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	0.81	N	089470	500	172 억		1229163	N	N	11	N	00	N
121	20230907	090551	57	100.00	KOSPI		화학	N	N	N	N		N	4070	20	2	0.49	6514500	1606	2.68	4080	4080	4040	5260	2835	4050	4056.35	3.85	0	-805	4143	4096	4073	4026	4003	4085	4015	172	1210	500	2910	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	0.81	N	089470	500	172 억		1229163	N	N	11	N	00	N
122	20230906	160541	57	100.00	KOSPI		화학	N	N	N	N		N	4050	-75	5	-1.82	243553475	59877	698.44	4120	4120	4050	5360	2890	4125	4067.56	3.90	0	-18516	4198	4161	4133	4096	4068	4147	4082	172	1235	500	2970	5	1	31900000	1292	11.22	0.40	12	0.19	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	0.82	N	089470	500	172 억		1244724	N	N	11	N	00	N
123	20230906	150543	57	100.00	KOSPI		화학	N	N	N	N		N	4070	-55	5	-1.33	172434005	42346	493.95	4120	4120	4060	5360	2890	4125	4072.03	3.90	0	-15194	4198	4161	4133	4096	4068	4147	4082	172	1235	500	2970	5	1	31900000	1298	11.27	0.40	12	0.13	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	0.82	N	089470	500	172 억		1244724	N	N	57	N	00	N
124	20230906	140543	57	100.00	KOSPI		화학	N	N	N	N		N	4065	-60	5	-1.45	154087270	37830	441.27	4120	4120	4060	5360	2890	4125	4073.15	3.90	0	-11031	4198	4161	4133	4096	4068	4147	4082	172	1235	500	2970	5	1	31900000	1297	11.26	0.40	12	0.12	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	0.82	N	089470	500	172 억		1244724	N	N	57	N	00	N
125	20230906	130538	57	100.00	KOSPI		화학	N	N	N	N		N	4070	-55	5	-1.33	133304375	32717	381.63	4120	4120	4060	5360	2890	4125	4074.47	3.90	0	-7585	4198	4161	4133	4096	4068	4147	4082	172	1235	500	2970	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	0.82	N	089470	500	172 억		1244724	N	N	57	N	00	N
126	20230906	120549	57	100.00	KOSPI		화학	N	N	N	N		N	4070	-55	5	-1.33	90776810	22256	259.61	4120	4120	4065	5360	2890	4125	4078.76	3.90	0	-4657	4198	4161	4133	4096	4068	4147	4082	172	1235	500	2970	5	1	31900000	1298	11.27	0.40	12	0.07	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	0.82	N	089470	500	172 억		1244724	N	N	57	N	00	N
127	20230906	110548	57	100.00	KOSPI		화학	N	N	N	N		N	4080	-45	5	-1.09	60406680	14797	172.60	4120	4120	4070	5360	2890	4125	4082.36	3.90	0	-3679	4198	4161	4133	4096	4068	4147	4082	172	1235	500	2970	5	1	31900000	1302	11.30	0.40	12	0.05	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	0.82	N	089470	500	172 억		1244724	N	N	57	N	00	N
128	20230906	100531	57	100.00	KOSPI		화학	N	N	N	N		N	4080	-45	5	-1.09	27144955	6640	77.45	4120	4120	4070	5360	2890	4125	4088.10	3.90	0	-2267	4198	4161	4133	4096	4068	4147	4082	172	1235	500	2970	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	0.82	N	089470	500	172 억		1244724	N	N	57	N	00	N
129	20230906	090537	57	100.00	KOSPI		화학	N	N	N	N		N	4110	-15	5	-0.36	6568570	1603	18.70	4120	4120	4080	5360	2890	4125	4097.67	3.90	0	-1585	4198	4161	4133	4096	4068	4147	4082	172	1235	500	2970	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	0.82	N	089470	500	172 억		1244724	N	N	57	N	00	N
130	20230905	160537	57	100.00	KOSPI		화학	N	N	N	N		N	4125	-15	5	-0.36	35334060	8572	30.26	4145	4170	4105	5380	2900	4140	4122.03	3.92	0	-4425	4190	4165	4115	4090	4040	4177	4102	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	0.82	N	089470	500	172 억		1249464	N	N	57	N	00	N
131	20230905	150547	57	100.00	KOSPI		화학	N	N	N	N		N	4120	-20	5	-0.48	32467080	7876	27.80	4145	4170	4105	5380	2900	4140	4122.28	3.92	0	-4043	4190	4165	4115	4090	4040	4177	4102	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	0.82	N	089470	500	172 억		1249464	N	N	107	N	00	N
132	20230905	140545	57	100.00	KOSPI		화학	N	N	N	N		N	4115	-25	5	-0.60	29861980	7243	25.57	4145	4170	4105	5380	2900	4140	4122.87	3.92	0	-3806	4190	4165	4115	4090	4040	4177	4102	172	1240	500	2980	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	0.82	N	089470	500	172 억		1249464	N	N	107	N	00	N
133	20230905	130526	57	100.00	KOSPI		화학	N	N	N	N		N	4120	-20	5	-0.48	27053590	6560	23.16	4145	4170	4105	5380	2900	4140	4124.02	3.92	0	-3696	4190	4165	4115	4090	4040	4177	4102	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	0.82	N	089470	500	172 억		1249464	N	N	107	N	00	N
134	20230905	120534	57	100.00	KOSPI		화학	N	N	N	N		N	4115	-25	5	-0.60	25794195	6254	22.08	4145	4170	4105	5380	2900	4140	4124.43	3.92	0	-3547	4190	4165	4115	4090	4040	4177	4102	172	1240	500	2980	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	0.82	N	089470	500	172 억		1249464	N	N	107	N	00	N
135	20230905	110537	57	100.00	KOSPI		화학	N	N	N	N		N	4130	-10	5	-0.24	23339990	5657	19.97	4145	4170	4105	5380	2900	4140	4125.86	3.92	0	-2981	4190	4165	4115	4090	4040	4177	4102	172	1240	500	2980	5	1	31900000	1317	11.44	0.40	12	0.02	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	0.82	N	089470	500	172 억		1249464	N	N	107	N	00	N
136	20230905	100532	57	100.00	KOSPI		화학	N	N	N	N		N	4110	-30	5	-0.72	18051025	4370	15.43	4145	4170	4105	5380	2900	4140	4130.67	3.92	0	-2626	4190	4165	4115	4090	4040	4177	4102	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	0.82	N	089470	500	172 억		1249464	N	N	107	N	00	N
137	20230905	090529	57	100.00	KOSPI		화학	N	N	N	N		N	4140	0	3	0.00	8355120	2017	7.12	4145	4145	4130	5380	2900	4140	4142.35	3.92	0	-1090	4190	4165	4115	4090	4040	4177	4102	172	1240	500	2980	5	1	31900000	1321	11.47	0.40	12	0.01	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	0.82	N	089470	500	172 억		1249464	N	N	107	N	00	N
138	20230904	160529	57	100.00	KOSPI		화학	N	N	N	N		N	4140	10	2	0.24	115590280	28280	157.58	4120	4140	4065	5360	2895	4130	4087.02	3.92	0	247	4206	4167	4126	4087	4046	4147	4067	172	1230	500	2970	5	1	31900000	1321	11.47	0.40	12	0.09	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	0.82	N	089470	500	172 억		1250776	N	N	107	N	00	N
139	20230904	150522	57	100.00	KOSPI		화학	N	N	N	N		N	4090	-40	5	-0.97	110146630	26956	150.20	4120	4130	4065	5360	2895	4130	4085.92	3.92	0	239	4206	4167	4126	4087	4046	4147	4067	172	1230	500	2970	5	1	31900000	1305	11.33	0.40	12	0.08	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	0.82	N	089470	500	172 억		1250776	N	N	0	N	00	N
140	20230904	140518	57	100.00	KOSPI		화학	N	N	N	N		N	4095	-35	5	-0.85	94696825	23185	129.19	4120	4130	4065	5360	2895	4130	4084.10	3.92	0	1083	4206	4167	4126	4087	4046	4147	4067	172	1230	500	2970	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	0.82	N	089470	500	172 억		1250776	N	N	0	N	00	N
141	20230904	130526	57	100.00	KOSPI		화학	N	N	N	N		N	4100	-30	5	-0.73	77366775	18953	105.61	4120	4130	4065	5360	2895	4130	4081.65	3.92	0	692	4206	4167	4126	4087	4046	4147	4067	172	1230	500	2970	5	1	31900000	1308	11.36	0.40	12	0.06	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	0.82	N	089470	500	172 억		1250776	N	N	0	N	00	N
142	20230904	120517	57	100.00	KOSPI		화학	N	N	N	N		N	4090	-40	5	-0.97	70177755	17197	95.82	4120	4130	4065	5360	2895	4130	4080.38	3.92	0	692	4206	4167	4126	4087	4046	4147	4067	172	1230	500	2970	5	1	31900000	1305	11.33	0.40	12	0.05	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	0.82	N	089470	500	172 억		1250776	N	N	0	N	00	N
143	20230904	110510	57	100.00	KOSPI		화학	N	N	N	N		N	4090	-40	5	-0.97	68992305	16907	94.21	4120	4130	4065	5360	2895	4130	4080.25	3.92	0	692	4206	4167	4126	4087	4046	4147	4067	172	1230	500	2970	5	1	31900000	1305	11.33	0.40	12	0.05	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	0.82	N	089470	500	172 억		1250776	N	N	0	N	00	N
144	20230904	100512	57	100.00	KOSPI		화학	N	N	N	N		N	4105	-25	5	-0.61	29611505	7237	40.32	4120	4130	4080	5360	2895	4130	4090.87	3.92	0	-3615	4206	4167	4126	4087	4046	4147	4067	172	1230	500	2970	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	0.82	N	089470	500	172 억		1250776	N	N	0	N	00	N
145	20230904	090522	57	100.00	KOSPI		화학	N	N	N	N		N	4085	-45	5	-1.09	6532885	1597	8.90	4120	4120	4080	5360	2895	4130	4086.65	3.92	0	-1322	4206	4167	4126	4087	4046	4147	4067	172	1230	500	2970	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	0.82	N	089470	500	172 억		1250776	N	N	0	N	00	N
146	20230901	160514	57	100.00	KOSPI		화학	N	N	N	N		N	4130	-30	5	-0.72	73922410	17947	131.05	4160	4165	4085	5400	2915	4160	4118.93	3.93	0	-3142	4293	4226	4178	4111	4063	4202	4087	172	1240	500	2990	5	1	31900000	1317	11.44	0.40	12	0.06	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	0.85	N	089470	500	172 억		1253334	N	N	2	N	00	N
147	20230901	150521	57	100.00	KOSPI		화학	N	N	N	N		N	4120	-40	5	-0.96	65224200	15829	115.58	4160	4165	4085	5400	2915	4160	4120.55	3.93	0	-2755	4293	4226	4178	4111	4063	4202	4087	172	1240	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	0.85	N	089470	500	172 억		1253334	N	N	2	N	00	N
148	20230901	140522	57	100.00	KOSPI		화학	N	N	N	N		N	4130	-30	5	-0.72	59357460	14402	105.16	4160	4165	4085	5400	2915	4160	4121.47	3.93	0	-2503	4293	4226	4178	4111	4063	4202	4087	172	1240	500	2990	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	0.85	N	089470	500	172 억		1253334	N	N	2	N	00	N
149	20230901	130508	57	100.00	KOSPI		화학	N	N	N	N		N	4140	-20	5	-0.48	54449025	13210	96.46	4160	4165	4085	5400	2915	4160	4121.80	3.93	0	-2404	4293	4226	4178	4111	4063	4202	4087	172	1240	500	2990	5	1	31900000	1321	11.47	0.40	12	0.04	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	0.85	N	089470	500	172 억		1253334	N	N	2	N	00	N
150	20230901	120514	57	100.00	KOSPI		화학	N	N	N	N		N	4120	-40	5	-0.96	50748455	12312	89.90	4160	4165	4085	5400	2915	4160	4121.87	3.93	0	-2183	4293	4226	4178	4111	4063	4202	4087	172	1240	500	2990	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	0.85	N	089470	500	172 억		1253334	N	N	2	N	00	N
151	20230901	110514	57	100.00	KOSPI		화학	N	N	N	N		N	4120	-40	5	-0.96	50492995	12250	89.45	4160	4165	4085	5400	2915	4160	4121.88	3.93	0	-2197	4293	4226	4178	4111	4063	4202	4087	172	1240	500	2990	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	0.85	N	089470	500	172 억		1253334	N	N	2	N	00	N
152	20230901	100511	57	100.00	KOSPI		화학	N	N	N	N		N	4120	-40	5	-0.96	36257865	8794	64.21	4160	4165	4085	5400	2915	4160	4123.02	3.93	0	-1615	4293	4226	4178	4111	4063	4202	4087	172	1240	500	2990	5	1	31900000	1314	11.41	0.40	12	0.03	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	0.85	N	089470	500	172 억		1253334	N	N	2	N	00	N
153	20230901	090504	57	100.00	KOSPI		화학	N	N	N	N		N	4160	0	3	0.00	3565120	857	6.26	4160	4160	4160	5400	2915	4160	4160.00	3.93	0	-140	4293	4226	4178	4111	4063	4202	4087	172	1240	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	0.85	N	089470	500	172 억		1253334	N	N	2	N	00	N