KissMeData/011500/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	160254	57	100.00	KOSPI		화학	N	N	N	N		N	12800	280	2	2.24	649376460	51805	96.03	12270	12800	12270	16270	8770	12520	12532.06	2.27	0	21641	13240	12880	12690	12330	12140	12785	12235	78	3750	500	7760	10	1	15637042	2002	23.36	1.31	12	0.33	548.00	9801.00	31850	20230424	-59.81	9680	20230103	32.23	31850	-59.81	20230424	9680	32.23	20230103	31850	-59.81	20230424	9680	32.23	20230103	4.97	N	011500	500	78 억		354569	N	N	2	N	00	N
3	20230927	150257	57	100.00	KOSPI		화학	N	N	N	N		N	12740	220	2	1.76	577046740	46141	85.53	12270	12780	12270	16270	8770	12520	12506.16	2.27	0	21027	13240	12880	12690	12330	12140	12785	12235	78	3750	500	7760	10	1	15637042	1992	23.25	1.30	12	0.30	548.00	9801.00	31850	20230424	-60.00	9680	20230103	31.61	31850	-60.00	20230424	9680	31.61	20230103	31850	-60.00	20230424	9680	31.61	20230103	4.97	N	011500	500	78 억		354569	N	N	2	N	00	N
4	20230927	140257	57	100.00	KOSPI		화학	N	N	N	N		N	12590	70	2	0.56	500333900	40083	74.30	12270	12620	12270	16270	8770	12520	12482.45	2.27	0	19264	13240	12880	12690	12330	12140	12785	12235	78	3750	500	7760	10	1	15637042	1969	22.97	1.28	12	0.26	548.00	9801.00	31850	20230424	-60.47	9680	20230103	30.06	31850	-60.47	20230424	9680	30.06	20230103	31850	-60.47	20230424	9680	30.06	20230103	4.97	N	011500	500	78 억		354569	N	N	2	N	00	N
5	20230927	130254	57	100.00	KOSPI		화학	N	N	N	N		N	12530	10	2	0.08	428548170	34364	63.70	12270	12620	12270	16270	8770	12520	12470.85	2.27	0	16289	13240	12880	12690	12330	12140	12785	12235	78	3750	500	7760	10	1	15637042	1959	22.86	1.28	12	0.22	548.00	9801.00	31850	20230424	-60.66	9680	20230103	29.44	31850	-60.66	20230424	9680	29.44	20230103	31850	-60.66	20230424	9680	29.44	20230103	4.97	N	011500	500	78 억		354569	N	N	2	N	00	N
6	20230927	120253	57	100.00	KOSPI		화학	N	N	N	N		N	12510	-10	5	-0.08	366252830	29377	54.45	12270	12620	12270	16270	8770	12520	12467.33	2.27	0	12297	13240	12880	12690	12330	12140	12785	12235	78	3750	500	7760	10	1	15637042	1956	22.83	1.28	12	0.19	548.00	9801.00	31850	20230424	-60.72	9680	20230103	29.24	31850	-60.72	20230424	9680	29.24	20230103	31850	-60.72	20230424	9680	29.24	20230103	4.97	N	011500	500	78 억		354569	N	N	2	N	00	N
7	20230927	110255	57	100.00	KOSPI		화학	N	N	N	N		N	12540	20	2	0.16	294319230	23614	43.77	12270	12620	12270	16270	8770	12520	12463.76	2.27	0	11504	13240	12880	12690	12330	12140	12785	12235	78	3750	500	7760	10	1	15637042	1961	22.88	1.28	12	0.15	548.00	9801.00	31850	20230424	-60.63	9680	20230103	29.55	31850	-60.63	20230424	9680	29.55	20230103	31850	-60.63	20230424	9680	29.55	20230103	4.97	N	011500	500	78 억		354569	N	N	2	N	00	N
8	20230927	100253	57	100.00	KOSPI		화학	N	N	N	N		N	12440	-80	5	-0.64	222180470	17849	33.08	12270	12620	12270	16270	8770	12520	12447.78	2.27	0	8456	13240	12880	12690	12330	12140	12785	12235	78	3750	500	7760	10	1	15637042	1945	22.70	1.27	12	0.11	548.00	9801.00	31850	20230424	-60.94	9680	20230103	28.51	31850	-60.94	20230424	9680	28.51	20230103	31850	-60.94	20230424	9680	28.51	20230103	4.97	N	011500	500	78 억		354569	N	N	2	N	00	N
9	20230927	090257	57	100.00	KOSPI		화학	N	N	N	N		N	12410	-110	5	-0.88	62110360	5052	9.36	12270	12490	12270	16270	8770	12520	12294.21	2.27	0	596	13240	12880	12690	12330	12140	12785	12235	78	3750	500	7760	10	1	15637042	1941	22.65	1.27	12	0.03	548.00	9801.00	31850	20230424	-61.04	9680	20230103	28.20	31850	-61.04	20230424	9680	28.20	20230103	31850	-61.04	20230424	9680	28.20	20230103	4.97	N	011500	500	78 억		354569	N	N	2	N	00	N
10	20230926	160254	57	100.00	KOSPI		화학	N	N	N	N		N	12520	-250	5	-1.96	661117170	52207	76.83	12700	13050	12500	16600	8940	12770	12664.10	2.14	0	19984	13230	13000	12870	12640	12510	12935	12575	78	3830	500	7910	10	1	15637042	1958	22.85	1.28	12	0.33	548.00	9801.00	31850	20230424	-60.69	9680	20230103	29.34	31850	-60.69	20230424	9680	29.34	20230103	31850	-60.69	20230424	9680	29.34	20230103	5.08	N	011500	500	78 억		334553	N	N	2	N	00	N
11	20230926	150255	57	100.00	KOSPI		화학	N	N	N	N		N	12670	-100	5	-0.78	568599330	44832	65.98	12700	13050	12570	16600	8940	12770	12682.89	2.14	0	17760	13230	13000	12870	12640	12510	12935	12575	78	3830	500	7910	10	1	15637042	1981	23.12	1.29	12	0.29	548.00	9801.00	31850	20230424	-60.22	9680	20230103	30.89	31850	-60.22	20230424	9680	30.89	20230103	31850	-60.22	20230424	9680	30.89	20230103	5.08	N	011500	500	78 억		334553	N	N	6	N	00	N
12	20230926	140250	57	100.00	KOSPI		화학	N	N	N	N		N	12650	-120	5	-0.94	469071980	36949	54.38	12700	13050	12580	16600	8940	12770	12695.12	2.14	0	14280	13230	13000	12870	12640	12510	12935	12575	78	3830	500	7910	10	1	15637042	1978	23.08	1.29	12	0.24	548.00	9801.00	31850	20230424	-60.28	9680	20230103	30.68	31850	-60.28	20230424	9680	30.68	20230103	31850	-60.28	20230424	9680	30.68	20230103	5.08	N	011500	500	78 억		334553	N	N	6	N	00	N
13	20230926	130252	57	100.00	KOSPI		화학	N	N	N	N		N	12670	-100	5	-0.78	388940120	30609	45.05	12700	13050	12580	16600	8940	12770	12706.72	2.14	0	12698	13230	13000	12870	12640	12510	12935	12575	78	3830	500	7910	10	1	15637042	1981	23.12	1.29	12	0.20	548.00	9801.00	31850	20230424	-60.22	9680	20230103	30.89	31850	-60.22	20230424	9680	30.89	20230103	31850	-60.22	20230424	9680	30.89	20230103	5.08	N	011500	500	78 억		334553	N	N	6	N	00	N
14	20230926	120253	57	100.00	KOSPI		화학	N	N	N	N		N	12650	-120	5	-0.94	320749810	25217	37.11	12700	13050	12580	16600	8940	12770	12719.59	2.14	0	9178	13230	13000	12870	12640	12510	12935	12575	78	3830	500	7910	10	1	15637042	1978	23.08	1.29	12	0.16	548.00	9801.00	31850	20230424	-60.28	9680	20230103	30.68	31850	-60.28	20230424	9680	30.68	20230103	31850	-60.28	20230424	9680	30.68	20230103	5.08	N	011500	500	78 억		334553	N	N	6	N	00	N
15	20230926	110253	57	100.00	KOSPI		화학	N	N	N	N		N	12700	-70	5	-0.55	299916610	23571	34.69	12700	13050	12580	16600	8940	12770	12723.97	2.14	0	8353	13230	13000	12870	12640	12510	12935	12575	78	3830	500	7910	10	1	15637042	1986	23.18	1.30	12	0.15	548.00	9801.00	31850	20230424	-60.13	9680	20230103	31.20	31850	-60.13	20230424	9680	31.20	20230103	31850	-60.13	20230424	9680	31.20	20230103	5.08	N	011500	500	78 억		334553	N	N	6	N	00	N
16	20230926	100253	57	100.00	KOSPI		화학	N	N	N	N		N	12580	-190	5	-1.49	206196910	16189	23.82	12700	13050	12580	16600	8940	12770	12736.85	2.14	0	4661	13230	13000	12870	12640	12510	12935	12575	78	3830	500	7910	10	1	15637042	1967	22.96	1.28	12	0.10	548.00	9801.00	31850	20230424	-60.50	9680	20230103	29.96	31850	-60.50	20230424	9680	29.96	20230103	31850	-60.50	20230424	9680	29.96	20230103	5.08	N	011500	500	78 억		334553	N	N	6	N	00	N
17	20230926	090252	57	100.00	KOSPI		화학	N	N	N	N		N	12890	120	2	0.94	40198650	3143	4.63	12700	12920	12700	16600	8940	12770	12789.90	2.14	0	885	13230	13000	12870	12640	12510	12935	12575	78	3830	500	7910	10	1	15637042	2016	23.52	1.32	12	0.02	548.00	9801.00	31850	20230424	-59.53	9680	20230103	33.16	31850	-59.53	20230424	9680	33.16	20230103	31850	-59.53	20230424	9680	33.16	20230103	5.08	N	011500	500	78 억		334553	N	N	6	N	00	N
18	20230925	160252	57	100.00	KOSPI		화학	N	N	N	N		N	12770	-330	5	-2.52	853868450	66468	133.25	12850	13100	12740	17030	9170	13100	12847.67	2.03	0	18442	13633	13366	13033	12766	12433	13500	12900	78	3930	500	8120	10	1	15637042	1997	23.30	1.30	12	0.43	548.00	9801.00	31850	20230424	-59.91	9680	20230103	31.92	31850	-59.91	20230424	9680	31.92	20230103	31850	-59.91	20230424	9680	31.92	20230103	5.15	N	011500	500	78 억		316988	N	N	6	N	00	N
19	20230925	150253	57	100.00	KOSPI		화학	N	N	N	N		N	12780	-320	5	-2.44	774001500	60215	120.72	12850	13100	12740	17030	9170	13100	12853.62	2.03	0	16348	13633	13366	13033	12766	12433	13500	12900	78	3930	500	8120	10	1	15637042	1998	23.32	1.30	12	0.39	548.00	9801.00	31850	20230424	-59.87	9680	20230103	32.02	31850	-59.87	20230424	9680	32.02	20230103	31850	-59.87	20230424	9680	32.02	20230103	5.15	N	011500	500	78 억		316988	N	N	3	N	00	N
20	20230925	140250	57	100.00	KOSPI		화학	N	N	N	N		N	12860	-240	5	-1.83	695626750	54105	108.47	12850	13100	12740	17030	9170	13100	12856.60	2.03	0	17066	13633	13366	13033	12766	12433	13500	12900	78	3930	500	8120	10	1	15637042	2011	23.47	1.31	12	0.35	548.00	9801.00	31850	20230424	-59.62	9680	20230103	32.85	31850	-59.62	20230424	9680	32.85	20230103	31850	-59.62	20230424	9680	32.85	20230103	5.15	N	011500	500	78 억		316988	N	N	3	N	00	N
21	20230925	130251	57	100.00	KOSPI		화학	N	N	N	N		N	12840	-260	5	-1.98	606655990	47149	94.52	12850	13100	12770	17030	9170	13100	12866.37	2.03	0	13319	13633	13366	13033	12766	12433	13500	12900	78	3930	500	8120	10	1	15637042	2008	23.43	1.31	12	0.30	548.00	9801.00	31850	20230424	-59.69	9680	20230103	32.64	31850	-59.69	20230424	9680	32.64	20230103	31850	-59.69	20230424	9680	32.64	20230103	5.15	N	011500	500	78 억		316988	N	N	3	N	00	N
22	20230925	120255	57	100.00	KOSPI		화학	N	N	N	N		N	12800	-300	5	-2.29	543754890	42251	84.70	12850	13100	12770	17030	9170	13100	12869.17	2.03	0	11407	13633	13366	13033	12766	12433	13500	12900	78	3930	500	8120	10	1	15637042	2002	23.36	1.31	12	0.27	548.00	9801.00	31850	20230424	-59.81	9680	20230103	32.23	31850	-59.81	20230424	9680	32.23	20230103	31850	-59.81	20230424	9680	32.23	20230103	5.15	N	011500	500	78 억		316988	N	N	3	N	00	N
23	20230925	110251	57	100.00	KOSPI		화학	N	N	N	N		N	12840	-260	5	-1.98	426929410	33137	66.43	12850	13100	12770	17030	9170	13100	12883.22	2.03	0	6949	13633	13366	13033	12766	12433	13500	12900	78	3930	500	8120	10	1	15637042	2008	23.43	1.31	12	0.21	548.00	9801.00	31850	20230424	-59.69	9680	20230103	32.64	31850	-59.69	20230424	9680	32.64	20230103	31850	-59.69	20230424	9680	32.64	20230103	5.15	N	011500	500	78 억		316988	N	N	3	N	00	N
24	20230925	100252	57	100.00	KOSPI		화학	N	N	N	N		N	12910	-190	5	-1.45	312844130	24230	48.58	12850	13100	12820	17030	9170	13100	12910.78	2.03	0	3773	13633	13366	13033	12766	12433	13500	12900	78	3930	500	8120	10	1	15637042	2019	23.56	1.32	12	0.15	548.00	9801.00	31850	20230424	-59.47	9680	20230103	33.37	31850	-59.47	20230424	9680	33.37	20230103	31850	-59.47	20230424	9680	33.37	20230103	5.15	N	011500	500	78 억		316988	N	N	3	N	00	N
25	20230925	090252	57	100.00	KOSPI		화학	N	N	N	N		N	13090	-10	5	-0.08	178932640	13860	27.79	12850	13100	12850	17030	9170	13100	12908.84	2.03	0	1797	13633	13366	13033	12766	12433	13500	12900	78	3930	500	8120	10	1	15637042	2047	23.89	1.34	12	0.09	548.00	9801.00	31850	20230424	-58.90	9680	20230103	35.23	31850	-58.90	20230424	9680	35.23	20230103	31850	-58.90	20230424	9680	35.23	20230103	5.15	N	011500	500	78 억		316988	N	N	3	N	00	N
26	20230922	160259	57	100.00	KOSPI		화학	N	N	N	N		N	13100	0	3	0.00	635826340	48803	70.85	12700	13300	12700	17030	9170	13100	13028.18	1.89	0	20530	13753	13426	13253	12926	12753	13340	12840	78	3930	500	8120	10	1	15637042	2048	23.91	1.34	12	0.31	548.00	9801.00	31850	20230424	-58.87	9680	20230103	35.33	31850	-58.87	20230424	9680	35.33	20230103	31850	-58.87	20230424	9680	35.33	20230103	5.19	N	011500	500	78 억		295746	N	N	3	N	00	N
27	20230922	150257	57	100.00	KOSPI		화학	N	N	N	N		N	13090	-10	5	-0.08	572353910	43951	63.81	12700	13300	12700	17030	9170	13100	13022.54	1.89	0	19678	13753	13426	13253	12926	12753	13340	12840	78	3930	500	8120	10	1	15637042	2047	23.89	1.34	12	0.28	548.00	9801.00	31850	20230424	-58.90	9680	20230103	35.23	31850	-58.90	20230424	9680	35.23	20230103	31850	-58.90	20230424	9680	35.23	20230103	5.19	N	011500	500	78 억		295746	N	N	2	N	00	N
28	20230922	140257	57	100.00	KOSPI		화학	N	N	N	N		N	13140	40	2	0.31	478040950	36744	53.35	12700	13300	12700	17030	9170	13100	13010.04	1.89	0	17822	13753	13426	13253	12926	12753	13340	12840	78	3930	500	8120	10	1	15637042	2055	23.98	1.34	12	0.23	548.00	9801.00	31850	20230424	-58.74	9680	20230103	35.74	31850	-58.74	20230424	9680	35.74	20230103	31850	-58.74	20230424	9680	35.74	20230103	5.19	N	011500	500	78 억		295746	N	N	2	N	00	N
29	20230922	130244	57	100.00	KOSPI		화학	N	N	N	N		N	13160	60	2	0.46	450526640	34651	50.31	12700	13300	12700	17030	9170	13100	13001.83	1.89	0	16928	13753	13426	13253	12926	12753	13340	12840	78	3930	500	8120	10	1	15637042	2058	24.01	1.34	12	0.22	548.00	9801.00	31850	20230424	-58.68	9680	20230103	35.95	31850	-58.68	20230424	9680	35.95	20230103	31850	-58.68	20230424	9680	35.95	20230103	5.19	N	011500	500	78 억		295746	N	N	2	N	00	N
30	20230922	120243	57	100.00	KOSPI		화학	N	N	N	N		N	13220	120	2	0.92	413739480	31865	46.26	12700	13300	12700	17030	9170	13100	12984.13	1.89	0	16691	13753	13426	13253	12926	12753	13340	12840	78	3930	500	8120	10	1	15637042	2067	24.12	1.35	12	0.20	548.00	9801.00	31850	20230424	-58.49	9680	20230103	36.57	31850	-58.49	20230424	9680	36.57	20230103	31850	-58.49	20230424	9680	36.57	20230103	5.19	N	011500	500	78 억		295746	N	N	2	N	00	N
31	20230922	110244	57	100.00	KOSPI		화학	N	N	N	N		N	13240	140	2	1.07	377031930	29078	42.22	12700	13300	12700	17030	9170	13100	12966.22	1.89	0	15884	13753	13426	13253	12926	12753	13340	12840	78	3930	500	8120	10	1	15637042	2070	24.16	1.35	12	0.19	548.00	9801.00	31850	20230424	-58.43	9680	20230103	36.78	31850	-58.43	20230424	9680	36.78	20230103	31850	-58.43	20230424	9680	36.78	20230103	5.19	N	011500	500	78 억		295746	N	N	2	N	00	N
32	20230922	100243	57	100.00	KOSPI		화학	N	N	N	N		N	13030	-70	5	-0.53	224950040	17415	25.28	12700	13080	12700	17030	9170	13100	12917.02	1.89	0	9691	13753	13426	13253	12926	12753	13340	12840	78	3930	500	8120	10	1	15637042	2038	23.78	1.33	12	0.11	548.00	9801.00	31850	20230424	-59.09	9680	20230103	34.61	31850	-59.09	20230424	9680	34.61	20230103	31850	-59.09	20230424	9680	34.61	20230103	5.19	N	011500	500	78 억		295746	N	N	2	N	00	N
33	20230922	090240	57	100.00	KOSPI		화학	N	N	N	N		N	12830	-270	5	-2.06	47687250	3740	5.43	12700	12940	12700	17030	9170	13100	12750.51	1.89	0	1213	13753	13426	13253	12926	12753	13340	12840	78	3930	500	8120	10	1	15637042	2006	23.41	1.31	12	0.02	548.00	9801.00	31850	20230424	-59.72	9680	20230103	32.54	31850	-59.72	20230424	9680	32.54	20230103	31850	-59.72	20230424	9680	32.54	20230103	5.19	N	011500	500	78 억		295746	N	N	2	N	00	N
34	20230921	160244	57	100.00	KOSPI		화학	N	N	N	N		N	13100	-520	5	-3.82	901871870	68166	130.18	13410	13580	13080	17700	9540	13620	13230.52	1.84	0	8056	13906	13762	13606	13462	13306	13835	13535	78	4080	500	8440	10	1	15637042	2048	23.91	1.34	12	0.44	548.00	9801.00	31850	20230424	-58.87	9680	20230103	35.33	31850	-58.87	20230424	9680	35.33	20230103	31850	-58.87	20230424	9680	35.33	20230103	5.17	N	011500	500	78 억		287945	N	N	2	N	00	N
35	20230921	150241	57	100.00	KOSPI		화학	N	N	N	N		N	13110	-510	5	-3.74	767398450	57897	110.57	13410	13580	13100	17700	9540	13620	13254.33	1.84	0	7319	13906	13762	13606	13462	13306	13835	13535	78	4080	500	8440	10	1	15637042	2050	23.92	1.34	12	0.37	548.00	9801.00	31850	20230424	-58.84	9680	20230103	35.43	31850	-58.84	20230424	9680	35.43	20230103	31850	-58.84	20230424	9680	35.43	20230103	5.17	N	011500	500	78 억		287945	N	N	5	N	00	N
36	20230921	140243	57	100.00	KOSPI		화학	N	N	N	N		N	13140	-480	5	-3.52	674467320	50826	97.06	13410	13580	13130	17700	9540	13620	13269.89	1.84	0	7404	13906	13762	13606	13462	13306	13835	13535	78	4080	500	8440	10	1	15637042	2055	23.98	1.34	12	0.33	548.00	9801.00	31850	20230424	-58.74	9680	20230103	35.74	31850	-58.74	20230424	9680	35.74	20230103	31850	-58.74	20230424	9680	35.74	20230103	5.17	N	011500	500	78 억		287945	N	N	5	N	00	N
37	20230921	130237	57	100.00	KOSPI		화학	N	N	N	N		N	13190	-430	5	-3.16	508647840	38226	73.00	13410	13580	13170	17700	9540	13620	13306.05	1.84	0	5191	13906	13762	13606	13462	13306	13835	13535	78	4080	500	8440	10	1	15637042	2063	24.07	1.35	12	0.24	548.00	9801.00	31850	20230424	-58.59	9680	20230103	36.26	31850	-58.59	20230424	9680	36.26	20230103	31850	-58.59	20230424	9680	36.26	20230103	5.17	N	011500	500	78 억		287945	N	N	5	N	00	N
38	20230921	120237	57	100.00	KOSPI		화학	N	N	N	N		N	13210	-410	5	-3.01	450313850	33808	64.56	13410	13580	13170	17700	9540	13620	13319.44	1.84	0	5061	13906	13762	13606	13462	13306	13835	13535	78	4080	500	8440	10	1	15637042	2066	24.11	1.35	12	0.22	548.00	9801.00	31850	20230424	-58.52	9680	20230103	36.47	31850	-58.52	20230424	9680	36.47	20230103	31850	-58.52	20230424	9680	36.47	20230103	5.17	N	011500	500	78 억		287945	N	N	5	N	00	N
39	20230921	110244	57	100.00	KOSPI		화학	N	N	N	N		N	13270	-350	5	-2.57	420353350	31547	60.25	13410	13580	13170	17700	9540	13620	13324.35	1.84	0	5037	13906	13762	13606	13462	13306	13835	13535	78	4080	500	8440	10	1	15637042	2075	24.22	1.35	12	0.20	548.00	9801.00	31850	20230424	-58.34	9680	20230103	37.09	31850	-58.34	20230424	9680	37.09	20230103	31850	-58.34	20230424	9680	37.09	20230103	5.17	N	011500	500	78 억		287945	N	N	5	N	00	N
40	20230921	100240	57	100.00	KOSPI		화학	N	N	N	N		N	13260	-360	5	-2.64	251305110	18760	35.83	13410	13580	13170	17700	9540	13620	13395.39	1.84	0	-1489	13906	13762	13606	13462	13306	13835	13535	78	4080	500	8440	10	1	15637042	2073	24.20	1.35	12	0.12	548.00	9801.00	31850	20230424	-58.37	9680	20230103	36.98	31850	-58.37	20230424	9680	36.98	20230103	31850	-58.37	20230424	9680	36.98	20230103	5.17	N	011500	500	78 억		287945	N	N	5	N	00	N
41	20230921	090244	57	100.00	KOSPI		화학	N	N	N	N		N	13420	-200	5	-1.47	47956730	3571	6.82	13410	13490	13410	17700	9540	13620	13427.66	1.84	0	-406	13906	13762	13606	13462	13306	13835	13535	78	4080	500	8440	10	1	15637042	2098	24.49	1.37	12	0.02	548.00	9801.00	31850	20230424	-57.86	9680	20230103	38.64	31850	-57.86	20230424	9680	38.64	20230103	31850	-57.86	20230424	9680	38.64	20230103	5.17	N	011500	500	78 억		287945	N	N	5	N	00	N
42	20230920	160244	57	100.00	KOSPI		화학	N	N	N	N		N	13620	60	2	0.44	707931870	52219	66.53	13600	13750	13450	17620	9500	13560	13556.97	1.76	0	12514	14166	13862	13686	13382	13206	13775	13295	78	4060	500	8400	10	1	15637042	2130	24.85	1.39	12	0.33	548.00	9801.00	31850	20230424	-57.24	9680	20230103	40.70	31850	-57.24	20230424	9680	40.70	20230103	31850	-57.24	20230424	9680	40.70	20230103	5.17	N	011500	500	78 억		275166	N	N	5	N	00	N
43	20230920	150238	57	100.00	KOSPI		화학	N	N	N	N		N	13600	40	2	0.29	684856730	50525	64.37	13600	13750	13450	17620	9500	13560	13554.81	1.76	0	12590	14166	13862	13686	13382	13206	13775	13295	78	4060	500	8400	10	1	15637042	2127	24.82	1.39	12	0.32	548.00	9801.00	31850	20230424	-57.30	9680	20230103	40.50	31850	-57.30	20230424	9680	40.50	20230103	31850	-57.30	20230424	9680	40.50	20230103	5.17	N	011500	500	78 억		275166	N	N	3	N	00	N
44	20230920	140241	57	100.00	KOSPI		화학	N	N	N	N		N	13560	0	3	0.00	545274160	40235	51.26	13600	13750	13450	17620	9500	13560	13552.23	1.76	0	7590	14166	13862	13686	13382	13206	13775	13295	78	4060	500	8400	10	1	15637042	2120	24.74	1.38	12	0.26	548.00	9801.00	31850	20230424	-57.43	9680	20230103	40.08	31850	-57.43	20230424	9680	40.08	20230103	31850	-57.43	20230424	9680	40.08	20230103	5.17	N	011500	500	78 억		275166	N	N	3	N	00	N
45	20230920	130239	57	100.00	KOSPI		화학	N	N	N	N		N	13510	-50	5	-0.37	323850130	23819	30.35	13600	13750	13470	17620	9500	13560	13596.29	1.76	0	-1834	14166	13862	13686	13382	13206	13775	13295	78	4060	500	8400	10	1	15637042	2113	24.65	1.38	12	0.15	548.00	9801.00	31850	20230424	-57.58	9680	20230103	39.57	31850	-57.58	20230424	9680	39.57	20230103	31850	-57.58	20230424	9680	39.57	20230103	5.17	N	011500	500	78 억		275166	N	N	3	N	00	N
46	20230920	120236	57	100.00	KOSPI		화학	N	N	N	N		N	13540	-20	5	-0.15	277110250	20354	25.93	13600	13750	13500	17620	9500	13560	13614.54	1.76	0	-1455	14166	13862	13686	13382	13206	13775	13295	78	4060	500	8400	10	1	15637042	2117	24.71	1.38	12	0.13	548.00	9801.00	31850	20230424	-57.49	9680	20230103	39.88	31850	-57.49	20230424	9680	39.88	20230103	31850	-57.49	20230424	9680	39.88	20230103	5.17	N	011500	500	78 억		275166	N	N	3	N	00	N
47	20230920	110240	57	100.00	KOSPI		화학	N	N	N	N		N	13520	-40	5	-0.29	232067640	17023	21.69	13600	13750	13520	17620	9500	13560	13632.59	1.76	0	-1247	14166	13862	13686	13382	13206	13775	13295	78	4060	500	8400	10	1	15637042	2114	24.67	1.38	12	0.11	548.00	9801.00	31850	20230424	-57.55	9680	20230103	39.67	31850	-57.55	20230424	9680	39.67	20230103	31850	-57.55	20230424	9680	39.67	20230103	5.17	N	011500	500	78 억		275166	N	N	3	N	00	N
48	20230920	100235	57	100.00	KOSPI		화학	N	N	N	N		N	13580	20	2	0.15	140791130	10300	13.12	13600	13750	13570	17620	9500	13560	13669.04	1.76	0	377	14166	13862	13686	13382	13206	13775	13295	78	4060	500	8400	10	1	15637042	2124	24.78	1.39	12	0.07	548.00	9801.00	31850	20230424	-57.36	9680	20230103	40.29	31850	-57.36	20230424	9680	40.29	20230103	31850	-57.36	20230424	9680	40.29	20230103	5.17	N	011500	500	78 억		275166	N	N	3	N	00	N
49	20230920	090237	57	100.00	KOSPI		화학	N	N	N	N		N	13600	40	2	0.29	13613600	1001	1.28	13600	13600	13600	17620	9500	13560	13600.00	1.76	0	-16	14166	13862	13686	13382	13206	13775	13295	78	4060	500	8400	10	1	15637042	2127	24.82	1.39	12	0.01	548.00	9801.00	31850	20230424	-57.30	9680	20230103	40.50	31850	-57.30	20230424	9680	40.50	20230103	31850	-57.30	20230424	9680	40.50	20230103	5.17	N	011500	500	78 억		275166	N	N	3	N	00	N
50	20230919	160237	57	100.00	KOSPI		화학	N	N	N	N		N	13560	-310	5	-2.24	1059339310	77604	135.76	13870	13990	13510	18030	9710	13870	13651.09	1.84	0	-9975	14343	14106	13983	13746	13623	14045	13685	78	4160	500	8590	10	1	15637042	2120	24.74	1.38	12	0.50	548.00	9801.00	31850	20230424	-57.43	9680	20230103	40.08	31850	-57.43	20230424	9680	40.08	20230103	31850	-57.43	20230424	9680	40.08	20230103	5.25	N	011500	500	78 억		286980	N	N	3	N	00	N
51	20230919	150237	57	100.00	KOSPI		화학	N	N	N	N		N	13620	-250	5	-1.80	1008525600	73866	129.22	13870	13990	13510	18030	9710	13870	13653.44	1.84	0	-10734	14343	14106	13983	13746	13623	14045	13685	78	4160	500	8590	10	1	15637042	2130	24.85	1.39	12	0.47	548.00	9801.00	31850	20230424	-57.24	9680	20230103	40.70	31850	-57.24	20230424	9680	40.70	20230103	31850	-57.24	20230424	9680	40.70	20230103	5.25	N	011500	500	78 억		286980	N	N	4	N	00	N
52	20230919	140234	57	100.00	KOSPI		화학	N	N	N	N		N	13550	-320	5	-2.31	959587970	70262	122.92	13870	13990	13510	18030	9710	13870	13657.28	1.84	0	-12210	14343	14106	13983	13746	13623	14045	13685	78	4160	500	8590	10	1	15637042	2119	24.73	1.38	12	0.45	548.00	9801.00	31850	20230424	-57.46	9680	20230103	39.98	31850	-57.46	20230424	9680	39.98	20230103	31850	-57.46	20230424	9680	39.98	20230103	5.25	N	011500	500	78 억		286980	N	N	4	N	00	N
53	20230919	130234	57	100.00	KOSPI		화학	N	N	N	N		N	13600	-270	5	-1.95	881357250	64490	112.82	13870	13990	13510	18030	9710	13870	13666.57	1.84	0	-13797	14343	14106	13983	13746	13623	14045	13685	78	4160	500	8590	10	1	15637042	2127	24.82	1.39	12	0.41	548.00	9801.00	31850	20230424	-57.30	9680	20230103	40.50	31850	-57.30	20230424	9680	40.50	20230103	31850	-57.30	20230424	9680	40.50	20230103	5.25	N	011500	500	78 억		286980	N	N	4	N	00	N
54	20230919	120240	57	100.00	KOSPI		화학	N	N	N	N		N	13530	-340	5	-2.45	757392380	55357	96.84	13870	13990	13510	18030	9710	13870	13681.96	1.84	0	-18275	14343	14106	13983	13746	13623	14045	13685	78	4160	500	8590	10	1	15637042	2116	24.69	1.38	12	0.35	548.00	9801.00	31850	20230424	-57.52	9680	20230103	39.77	31850	-57.52	20230424	9680	39.77	20230103	31850	-57.52	20230424	9680	39.77	20230103	5.25	N	011500	500	78 억		286980	N	N	4	N	00	N
55	20230919	110240	57	100.00	KOSPI		화학	N	N	N	N		N	13560	-310	5	-2.24	633558160	46210	80.84	13870	13990	13520	18030	9710	13870	13710.41	1.84	0	-17326	14343	14106	13983	13746	13623	14045	13685	78	4160	500	8590	10	1	15637042	2120	24.74	1.38	12	0.30	548.00	9801.00	31850	20230424	-57.43	9680	20230103	40.08	31850	-57.43	20230424	9680	40.08	20230103	31850	-57.43	20230424	9680	40.08	20230103	5.25	N	011500	500	78 억		286980	N	N	4	N	00	N
56	20230919	100238	57	100.00	KOSPI		화학	N	N	N	N		N	13590	-280	5	-2.02	548313940	39923	69.84	13870	13990	13520	18030	9710	13870	13734.28	1.84	0	-17623	14343	14106	13983	13746	13623	14045	13685	78	4160	500	8590	10	1	15637042	2125	24.80	1.39	12	0.26	548.00	9801.00	31850	20230424	-57.33	9680	20230103	40.39	31850	-57.33	20230424	9680	40.39	20230103	31850	-57.33	20230424	9680	40.39	20230103	5.25	N	011500	500	78 억		286980	N	N	4	N	00	N
57	20230919	090239	57	100.00	KOSPI		화학	N	N	N	N		N	13980	110	2	0.79	8840870	633	1.11	13870	13990	13870	18030	9710	13870	13966.93	1.84	0	-525	14343	14106	13983	13746	13623	14045	13685	78	4160	500	8590	10	1	15637042	2186	25.51	1.43	12	0.00	548.00	9801.00	31850	20230424	-56.11	9680	20230103	44.42	31850	-56.11	20230424	9680	44.42	20230103	31850	-56.11	20230424	9680	44.42	20230103	5.25	N	011500	500	78 억		286980	N	N	4	N	00	N
58	20230918	160240	57	100.00	KOSPI		화학	N	N	N	N		N	13870	-350	5	-2.46	794208670	57057	80.88	14220	14220	13860	18480	9960	14220	13919.37	1.93	0	-11276	14540	14380	14190	14030	13840	14460	14110	78	4260	500	8810	10	1	15637042	2169	25.31	1.42	12	0.36	548.00	9801.00	31850	20230424	-56.45	9680	20230103	43.29	31850	-56.45	20230424	9680	43.29	20230103	31850	-56.45	20230424	9680	43.29	20230103	5.36	N	011500	500	78 억		301016	N	N	4	N	00	N
59	20230918	150234	57	100.00	KOSPI		화학	N	N	N	N		N	13880	-340	5	-2.39	685591400	49230	69.78	14220	14220	13860	18480	9960	14220	13926.07	1.93	0	-10406	14540	14380	14190	14030	13840	14460	14110	78	4260	500	8810	10	1	15637042	2170	25.33	1.42	12	0.31	548.00	9801.00	31850	20230424	-56.42	9680	20230103	43.39	31850	-56.42	20230424	9680	43.39	20230103	31850	-56.42	20230424	9680	43.39	20230103	5.36	N	011500	500	78 억		301016	N	N	6	N	00	N
60	20230918	140242	57	100.00	KOSPI		화학	N	N	N	N		N	13880	-340	5	-2.39	566734560	40665	57.64	14220	14220	13860	18480	9960	14220	13936.40	1.93	0	-4595	14540	14380	14190	14030	13840	14460	14110	78	4260	500	8810	10	1	15637042	2170	25.33	1.42	12	0.26	548.00	9801.00	31850	20230424	-56.42	9680	20230103	43.39	31850	-56.42	20230424	9680	43.39	20230103	31850	-56.42	20230424	9680	43.39	20230103	5.36	N	011500	500	78 억		301016	N	N	6	N	00	N
61	20230918	130239	57	100.00	KOSPI		화학	N	N	N	N		N	13900	-320	5	-2.25	465899560	33402	47.35	14220	14220	13860	18480	9960	14220	13947.94	1.93	0	-3578	14540	14380	14190	14030	13840	14460	14110	78	4260	500	8810	10	1	15637042	2174	25.36	1.42	12	0.21	548.00	9801.00	31850	20230424	-56.36	9680	20230103	43.60	31850	-56.36	20230424	9680	43.60	20230103	31850	-56.36	20230424	9680	43.60	20230103	5.36	N	011500	500	78 억		301016	N	N	6	N	00	N
62	20230918	120238	57	100.00	KOSPI		화학	N	N	N	N		N	13920	-300	5	-2.11	427638300	30653	43.45	14220	14220	13860	18480	9960	14220	13950.61	1.93	0	-2064	14540	14380	14190	14030	13840	14460	14110	78	4260	500	8810	10	1	15637042	2177	25.40	1.42	12	0.20	548.00	9801.00	31850	20230424	-56.30	9680	20230103	43.80	31850	-56.30	20230424	9680	43.80	20230103	31850	-56.30	20230424	9680	43.80	20230103	5.36	N	011500	500	78 억		301016	N	N	6	N	00	N
63	20230918	110239	57	100.00	KOSPI		화학	N	N	N	N		N	13910	-310	5	-2.18	363024390	26011	36.87	14220	14220	13860	18480	9960	14220	13956.19	1.93	0	-3426	14540	14380	14190	14030	13840	14460	14110	78	4260	500	8810	10	1	15637042	2175	25.38	1.42	12	0.17	548.00	9801.00	31850	20230424	-56.33	9680	20230103	43.70	31850	-56.33	20230424	9680	43.70	20230103	31850	-56.33	20230424	9680	43.70	20230103	5.36	N	011500	500	78 억		301016	N	N	6	N	00	N
64	20230918	100235	57	100.00	KOSPI		화학	N	N	N	N		N	13980	-240	5	-1.69	273864460	19607	27.79	14220	14220	13860	18480	9960	14220	13967.20	1.93	0	-3274	14540	14380	14190	14030	13840	14460	14110	78	4260	500	8810	10	1	15637042	2186	25.51	1.43	12	0.13	548.00	9801.00	31850	20230424	-56.11	9680	20230103	44.42	31850	-56.11	20230424	9680	44.42	20230103	31850	-56.11	20230424	9680	44.42	20230103	5.36	N	011500	500	78 억		301016	N	N	6	N	00	N
65	20230918	090233	57	100.00	KOSPI		화학	N	N	N	N		N	14100	-120	5	-0.84	20242190	1429	2.03	14220	14220	14100	18480	9960	14220	14163.79	1.93	0	-612	14540	14380	14190	14030	13840	14460	14110	78	4260	500	8810	10	1	15637042	2205	25.73	1.44	12	0.01	548.00	9801.00	31850	20230424	-55.73	9680	20230103	45.66	31850	-55.73	20230424	9680	45.66	20230103	31850	-55.73	20230424	9680	45.66	20230103	5.36	N	011500	500	78 억		301016	N	N	6	N	00	N
66	20230915	160237	57	100.00	KOSPI		화학	N	N	N	N		N	14220	170	2	1.21	983637960	69145	82.07	14000	14350	14000	18260	9840	14050	14225.73	1.85	0	7617	14283	14166	13983	13866	13683	14225	13925	78	4210	500	8710	10	1	15637042	2224	25.95	1.45	12	0.44	548.00	9801.00	31850	20230424	-55.35	9680	20230103	46.90	31850	-55.35	20230424	9680	46.90	20230103	31850	-55.35	20230424	9680	46.90	20230103	5.46	N	011500	500	78 억		288980	N	N	6	N	00	N
67	20230915	150239	57	100.00	KOSPI		화학	N	N	N	N		N	14060	10	2	0.07	934332560	65664	77.93	14000	14350	14000	18260	9840	14050	14229.00	1.85	0	7159	14283	14166	13983	13866	13683	14225	13925	78	4210	500	8710	10	1	15637042	2199	25.66	1.43	12	0.42	548.00	9801.00	31850	20230424	-55.86	9680	20230103	45.25	31850	-55.86	20230424	9680	45.25	20230103	31850	-55.86	20230424	9680	45.25	20230103	5.46	N	011500	500	78 억		288980	N	N	39	N	00	N
68	20230915	140236	57	100.00	KOSPI		화학	N	N	N	N		N	14250	200	2	1.42	759618820	53350	63.32	14000	14350	14000	18260	9840	14050	14238.41	1.85	0	11798	14283	14166	13983	13866	13683	14225	13925	78	4210	500	8710	10	1	15637042	2228	26.00	1.45	12	0.34	548.00	9801.00	31850	20230424	-55.26	9680	20230103	47.21	31850	-55.26	20230424	9680	47.21	20230103	31850	-55.26	20230424	9680	47.21	20230103	5.46	N	011500	500	78 억		288980	N	N	39	N	00	N
69	20230915	130233	57	100.00	KOSPI		화학	N	N	N	N		N	14320	270	2	1.92	725121150	50933	60.45	14000	14350	14000	18260	9840	14050	14236.77	1.85	0	11820	14283	14166	13983	13866	13683	14225	13925	78	4210	500	8710	10	1	15637042	2239	26.13	1.46	12	0.33	548.00	9801.00	31850	20230424	-55.04	9680	20230103	47.93	31850	-55.04	20230424	9680	47.93	20230103	31850	-55.04	20230424	9680	47.93	20230103	5.46	N	011500	500	78 억		288980	N	N	39	N	00	N
70	20230915	120236	57	100.00	KOSPI		화학	N	N	N	N		N	14310	260	2	1.85	659836460	46365	55.03	14000	14350	14000	18260	9840	14050	14231.35	1.85	0	10789	14283	14166	13983	13866	13683	14225	13925	78	4210	500	8710	10	1	15637042	2238	26.11	1.46	12	0.30	548.00	9801.00	31850	20230424	-55.07	9680	20230103	47.83	31850	-55.07	20230424	9680	47.83	20230103	31850	-55.07	20230424	9680	47.83	20230103	5.46	N	011500	500	78 억		288980	N	N	39	N	00	N
71	20230915	110237	57	100.00	KOSPI		화학	N	N	N	N		N	14270	220	2	1.57	630197170	44290	52.57	14000	14350	14000	18260	9840	14050	14228.89	1.85	0	10289	14283	14166	13983	13866	13683	14225	13925	78	4210	500	8710	10	1	15637042	2231	26.04	1.46	12	0.28	548.00	9801.00	31850	20230424	-55.20	9680	20230103	47.42	31850	-55.20	20230424	9680	47.42	20230103	31850	-55.20	20230424	9680	47.42	20230103	5.46	N	011500	500	78 억		288980	N	N	39	N	00	N
72	20230915	100239	57	100.00	KOSPI		화학	N	N	N	N		N	14250	200	2	1.42	303386800	21419	25.42	14000	14270	14000	18260	9840	14050	14164.38	1.85	0	5582	14283	14166	13983	13866	13683	14225	13925	78	4210	500	8710	10	1	15637042	2228	26.00	1.45	12	0.14	548.00	9801.00	31850	20230424	-55.26	9680	20230103	47.21	31850	-55.26	20230424	9680	47.21	20230103	31850	-55.26	20230424	9680	47.21	20230103	5.46	N	011500	500	78 억		288980	N	N	39	N	00	N
73	20230915	090237	57	100.00	KOSPI		화학	N	N	N	N		N	14140	90	2	0.64	29167700	2077	2.47	14000	14140	14000	18260	9840	14050	14043.18	1.85	0	478	14283	14166	13983	13866	13683	14225	13925	78	4210	500	8710	10	1	15637042	2211	25.80	1.44	12	0.01	548.00	9801.00	31850	20230424	-55.60	9680	20230103	46.07	31850	-55.60	20230424	9680	46.07	20230103	31850	-55.60	20230424	9680	46.07	20230103	5.46	N	011500	500	78 억		288980	N	N	39	N	00	N
74	20230914	160235	57	100.00	KOSPI		화학	N	N	N	N		N	14050	230	2	1.66	1153645700	82647	99.29	13800	14100	13800	17960	9680	13820	13958.71	1.67	0	26432	14513	14166	13983	13636	13453	14075	13545	78	4140	500	8560	10	1	15637042	2197	25.64	1.43	12	0.53	548.00	9801.00	31850	20230424	-55.89	9680	20230103	45.14	31850	-55.89	20230424	9680	45.14	20230103	31850	-55.89	20230424	9680	45.14	20230103	5.47	N	011500	500	78 억		260940	N	N	39	N	00	N
75	20230914	150233	57	100.00	KOSPI		화학	N	N	N	N		N	13990	170	2	1.23	1048431450	75154	90.29	13800	14100	13800	17960	9680	13820	13950.44	1.67	0	26176	14513	14166	13983	13636	13453	14075	13545	78	4140	500	8560	10	1	15637042	2188	25.53	1.43	12	0.48	548.00	9801.00	31850	20230424	-56.08	9680	20230103	44.52	31850	-56.08	20230424	9680	44.52	20230103	31850	-56.08	20230424	9680	44.52	20230103	5.47	N	011500	500	78 억		260940	N	N	3	N	00	N
76	20230914	140232	57	100.00	KOSPI		화학	N	N	N	N		N	13910	90	2	0.65	927734280	66499	79.89	13800	14100	13800	17960	9680	13820	13951.10	1.67	0	25485	14513	14166	13983	13636	13453	14075	13545	78	4140	500	8560	10	1	15637042	2175	25.38	1.42	12	0.43	548.00	9801.00	31850	20230424	-56.33	9680	20230103	43.70	31850	-56.33	20230424	9680	43.70	20230103	31850	-56.33	20230424	9680	43.70	20230103	5.47	N	011500	500	78 억		260940	N	N	3	N	00	N
77	20230914	130230	57	100.00	KOSPI		화학	N	N	N	N		N	14020	200	2	1.45	840680910	60242	72.37	13800	14100	13800	17960	9680	13820	13955.06	1.67	0	24899	14513	14166	13983	13636	13453	14075	13545	78	4140	500	8560	10	1	15637042	2192	25.58	1.43	12	0.39	548.00	9801.00	31850	20230424	-55.98	9680	20230103	44.83	31850	-55.98	20230424	9680	44.83	20230103	31850	-55.98	20230424	9680	44.83	20230103	5.47	N	011500	500	78 억		260940	N	N	3	N	00	N
78	20230914	120235	57	100.00	KOSPI		화학	N	N	N	N		N	13990	170	2	1.23	769667120	55168	66.28	13800	14100	13800	17960	9680	13820	13951.33	1.67	0	24176	14513	14166	13983	13636	13453	14075	13545	78	4140	500	8560	10	1	15637042	2188	25.53	1.43	12	0.35	548.00	9801.00	31850	20230424	-56.08	9680	20230103	44.52	31850	-56.08	20230424	9680	44.52	20230103	31850	-56.08	20230424	9680	44.52	20230103	5.47	N	011500	500	78 억		260940	N	N	3	N	00	N
79	20230914	110234	57	100.00	KOSPI		화학	N	N	N	N		N	14000	180	2	1.30	624378210	44766	53.78	13800	14100	13800	17960	9680	13820	13947.60	1.67	0	20447	14513	14166	13983	13636	13453	14075	13545	78	4140	500	8560	10	1	15637042	2189	25.55	1.43	12	0.29	548.00	9801.00	31850	20230424	-56.04	9680	20230103	44.63	31850	-56.04	20230424	9680	44.63	20230103	31850	-56.04	20230424	9680	44.63	20230103	5.47	N	011500	500	78 억		260940	N	N	3	N	00	N
80	20230914	100231	57	100.00	KOSPI		화학	N	N	N	N		N	13950	130	2	0.94	384928860	27646	33.21	13800	14050	13800	17960	9680	13820	13923.49	1.67	0	14745	14513	14166	13983	13636	13453	14075	13545	78	4140	500	8560	10	1	15637042	2181	25.46	1.42	12	0.18	548.00	9801.00	31850	20230424	-56.20	9680	20230103	44.11	31850	-56.20	20230424	9680	44.11	20230103	31850	-56.20	20230424	9680	44.11	20230103	5.47	N	011500	500	78 억		260940	N	N	3	N	00	N
81	20230914	090234	57	100.00	KOSPI		화학	N	N	N	N		N	13910	90	2	0.65	43590470	3157	3.79	13800	13980	13800	17960	9680	13820	13807.56	1.67	0	1160	14513	14166	13983	13636	13453	14075	13545	78	4140	500	8560	10	1	15637042	2175	25.38	1.42	12	0.02	548.00	9801.00	31850	20230424	-56.33	9680	20230103	43.70	31850	-56.33	20230424	9680	43.70	20230103	31850	-56.33	20230424	9680	43.70	20230103	5.47	N	011500	500	78 억		260940	N	N	3	N	00	N
82	20230913	160236	57	100.00	KOSPI		화학	N	N	N	N		N	13820	-400	5	-2.81	1145677090	81763	103.03	14100	14330	13800	18480	9960	14220	14013.34	1.61	0	8445	14873	14546	14373	14046	13873	14460	13960	78	4260	500	8810	10	1	15637042	2161	25.22	1.41	12	0.52	548.00	9801.00	31850	20230424	-56.61	9680	20230103	42.77	31850	-56.61	20230424	9680	42.77	20230103	31850	-56.61	20230424	9680	42.77	20230103	5.45	N	011500	500	78 억		252488	N	N	3	N	00	N
83	20230913	150233	57	100.00	KOSPI		화학	N	N	N	N		N	13890	-330	5	-2.32	1031667090	73528	92.65	14100	14330	13800	18480	9960	14220	14030.94	1.61	0	4524	14873	14546	14373	14046	13873	14460	13960	78	4260	500	8810	10	1	15637042	2172	25.35	1.42	12	0.47	548.00	9801.00	31850	20230424	-56.39	9680	20230103	43.49	31850	-56.39	20230424	9680	43.49	20230103	31850	-56.39	20230424	9680	43.49	20230103	5.45	N	011500	500	78 억		252488	N	N	3	N	00	N
84	20230913	140236	57	100.00	KOSPI		화학	N	N	N	N		N	14020	-200	5	-1.41	760470660	54039	68.10	14100	14330	13950	18480	9960	14220	14072.63	1.61	0	4509	14873	14546	14373	14046	13873	14460	13960	78	4260	500	8810	10	1	15637042	2192	25.58	1.43	12	0.35	548.00	9801.00	31850	20230424	-55.98	9680	20230103	44.83	31850	-55.98	20230424	9680	44.83	20230103	31850	-55.98	20230424	9680	44.83	20230103	5.45	N	011500	500	78 억		252488	N	N	3	N	00	N
85	20230913	130229	57	100.00	KOSPI		화학	N	N	N	N		N	14000	-220	5	-1.55	700051570	49723	62.66	14100	14330	13950	18480	9960	14220	14079.03	1.61	0	3156	14873	14546	14373	14046	13873	14460	13960	78	4260	500	8810	10	1	15637042	2189	25.55	1.43	12	0.32	548.00	9801.00	31850	20230424	-56.04	9680	20230103	44.63	31850	-56.04	20230424	9680	44.63	20230103	31850	-56.04	20230424	9680	44.63	20230103	5.45	N	011500	500	78 억		252488	N	N	3	N	00	N
86	20230913	120234	57	100.00	KOSPI		화학	N	N	N	N		N	14070	-150	5	-1.05	667086530	47373	59.70	14100	14330	13950	18480	9960	14220	14081.58	1.61	0	3780	14873	14546	14373	14046	13873	14460	13960	78	4260	500	8810	10	1	15637042	2200	25.68	1.44	12	0.30	548.00	9801.00	31850	20230424	-55.82	9680	20230103	45.35	31850	-55.82	20230424	9680	45.35	20230103	31850	-55.82	20230424	9680	45.35	20230103	5.45	N	011500	500	78 억		252488	N	N	3	N	00	N
87	20230913	110235	57	100.00	KOSPI		화학	N	N	N	N		N	14010	-210	5	-1.48	487062950	34508	43.48	14100	14330	14000	18480	9960	14220	14114.49	1.61	0	3387	14873	14546	14373	14046	13873	14460	13960	78	4260	500	8810	10	1	15637042	2191	25.57	1.43	12	0.22	548.00	9801.00	31850	20230424	-56.01	9680	20230103	44.73	31850	-56.01	20230424	9680	44.73	20230103	31850	-56.01	20230424	9680	44.73	20230103	5.45	N	011500	500	78 억		252488	N	N	3	N	00	N
88	20230913	100232	57	100.00	KOSPI		화학	N	N	N	N		N	14170	-50	5	-0.35	313625820	22269	28.06	14100	14300	14000	18480	9960	14220	14083.52	1.61	0	5324	14873	14546	14373	14046	13873	14460	13960	78	4260	500	8810	10	1	15637042	2216	25.86	1.45	12	0.14	548.00	9801.00	31850	20230424	-55.51	9680	20230103	46.38	31850	-55.51	20230424	9680	46.38	20230103	31850	-55.51	20230424	9680	46.38	20230103	5.45	N	011500	500	78 억		252488	N	N	3	N	00	N
89	20230913	090231	57	100.00	KOSPI		화학	N	N	N	N		N	14100	-120	5	-0.84	23225860	1647	2.08	14100	14220	14100	18480	9960	14220	14101.92	1.61	0	154	14873	14546	14373	14046	13873	14460	13960	78	4260	500	8810	10	1	15637042	2205	25.73	1.44	12	0.01	548.00	9801.00	31850	20230424	-55.73	9680	20230103	45.66	31850	-55.73	20230424	9680	45.66	20230103	31850	-55.73	20230424	9680	45.66	20230103	5.45	N	011500	500	78 억		252488	N	N	3	N	00	N
90	20230912	160230	57	100.00	KOSPI		화학	N	N	N	N		N	14220	-320	5	-2.20	1127571340	78580	91.53	14550	14700	14200	18900	10180	14540	14349.54	1.61	0	1486	15333	14936	14733	14336	14133	14835	14235	78	4360	500	9010	10	1	15637042	2224	25.95	1.45	12	0.50	548.00	9801.00	31850	20230424	-55.35	9680	20230103	46.90	31850	-55.35	20230424	9680	46.90	20230103	31850	-55.35	20230424	9680	46.90	20230103	5.52	N	011500	500	78 억		251012	N	N	3	N	00	N
91	20230912	150232	57	100.00	KOSPI		화학	N	N	N	N		N	14270	-270	5	-1.86	918290960	63854	74.37	14550	14700	14230	18900	10180	14540	14380.08	1.61	0	2536	15333	14936	14733	14336	14133	14835	14235	78	4360	500	9010	10	1	15637042	2231	26.04	1.46	12	0.41	548.00	9801.00	31850	20230424	-55.20	9680	20230103	47.42	31850	-55.20	20230424	9680	47.42	20230103	31850	-55.20	20230424	9680	47.42	20230103	5.52	N	011500	500	78 억		251012	N	N	4	N	00	N
92	20230912	140230	57	100.00	KOSPI		화학	N	N	N	N		N	14280	-260	5	-1.79	790777170	54915	63.96	14550	14700	14230	18900	10180	14540	14398.98	1.61	0	378	15333	14936	14733	14336	14133	14835	14235	78	4360	500	9010	10	1	15637042	2233	26.06	1.46	12	0.35	548.00	9801.00	31850	20230424	-55.16	9680	20230103	47.52	31850	-55.16	20230424	9680	47.52	20230103	31850	-55.16	20230424	9680	47.52	20230103	5.52	N	011500	500	78 억		251012	N	N	4	N	00	N
93	20230912	130231	57	100.00	KOSPI		화학	N	N	N	N		N	14320	-220	5	-1.51	701719670	48688	56.71	14550	14700	14230	18900	10180	14540	14411.51	1.61	0	-1730	15333	14936	14733	14336	14133	14835	14235	78	4360	500	9010	10	1	15637042	2239	26.13	1.46	12	0.31	548.00	9801.00	31850	20230424	-55.04	9680	20230103	47.93	31850	-55.04	20230424	9680	47.93	20230103	31850	-55.04	20230424	9680	47.93	20230103	5.52	N	011500	500	78 억		251012	N	N	4	N	00	N
94	20230912	120225	57	100.00	KOSPI		화학	N	N	N	N		N	14400	-140	5	-0.96	655147190	45432	52.92	14550	14700	14230	18900	10180	14540	14419.31	1.61	0	-2502	15333	14936	14733	14336	14133	14835	14235	78	4360	500	9010	10	1	15637042	2252	26.28	1.47	12	0.29	548.00	9801.00	31850	20230424	-54.79	9680	20230103	48.76	31850	-54.79	20230424	9680	48.76	20230103	31850	-54.79	20230424	9680	48.76	20230103	5.52	N	011500	500	78 억		251012	N	N	4	N	00	N
95	20230912	110229	57	100.00	KOSPI		화학	N	N	N	N		N	14280	-260	5	-1.79	541891370	37515	43.70	14550	14700	14250	18900	10180	14540	14443.61	1.61	0	-2806	15333	14936	14733	14336	14133	14835	14235	78	4360	500	9010	10	1	15637042	2233	26.06	1.46	12	0.24	548.00	9801.00	31850	20230424	-55.16	9680	20230103	47.52	31850	-55.16	20230424	9680	47.52	20230103	31850	-55.16	20230424	9680	47.52	20230103	5.52	N	011500	500	78 억		251012	N	N	4	N	00	N
96	20230912	100230	57	100.00	KOSPI		화학	N	N	N	N		N	14390	-150	5	-1.03	319593490	21999	25.62	14550	14700	14380	18900	10180	14540	14527.40	1.61	0	-100	15333	14936	14733	14336	14133	14835	14235	78	4360	500	9010	10	1	15637042	2250	26.26	1.47	12	0.14	548.00	9801.00	31850	20230424	-54.82	9680	20230103	48.66	31850	-54.82	20230424	9680	48.66	20230103	31850	-54.82	20230424	9680	48.66	20230103	5.52	N	011500	500	78 억		251012	N	N	4	N	00	N
97	20230912	090232	57	100.00	KOSPI		화학	N	N	N	N		N	14700	160	2	1.10	44579330	3054	3.56	14550	14700	14550	18900	10180	14540	14605.80	1.61	0	1239	15333	14936	14733	14336	14133	14835	14235	78	4360	500	9010	10	1	15637042	2299	26.82	1.50	12	0.02	548.00	9801.00	31850	20230424	-53.85	9680	20230103	51.86	31850	-53.85	20230424	9680	51.86	20230103	31850	-53.85	20230424	9680	51.86	20230103	5.52	N	011500	500	78 억		251012	N	N	4	N	00	N
98	20230911	160226	57	100.00	KOSPI		화학	N	N	N	N		N	14540	-390	5	-2.61	1206878020	81991	91.86	14930	15130	14530	19400	10460	14930	14721.40	1.76	0	-23067	15283	15106	14873	14696	14463	15195	14785	78	4470	500	9250	10	1	15637042	2274	26.53	1.48	12	0.52	548.00	9801.00	31850	20230424	-54.35	9680	20230103	50.21	31850	-54.35	20230424	9680	50.21	20230103	31850	-54.35	20230424	9680	50.21	20230103	5.60	N	011500	500	78 억		274906	N	N	4	N	00	N
99	20230911	150231	57	100.00	KOSPI		화학	N	N	N	N		N	14630	-300	5	-2.01	1131284350	76798	86.04	14930	15130	14530	19400	10460	14930	14730.65	1.76	0	-22751	15283	15106	14873	14696	14463	15195	14785	78	4470	500	9250	10	1	15637042	2288	26.70	1.49	12	0.49	548.00	9801.00	31850	20230424	-54.07	9680	20230103	51.14	31850	-54.07	20230424	9680	51.14	20230103	31850	-54.07	20230424	9680	51.14	20230103	5.60	N	011500	500	78 억		274906	N	N	5	N	00	N
100	20230911	140232	57	100.00	KOSPI		화학	N	N	N	N		N	14640	-290	5	-1.94	953721630	64639	72.42	14930	15130	14530	19400	10460	14930	14754.59	1.76	0	-20060	15283	15106	14873	14696	14463	15195	14785	78	4470	500	9250	10	1	15637042	2289	26.72	1.49	12	0.41	548.00	9801.00	31850	20230424	-54.03	9680	20230103	51.24	31850	-54.03	20230424	9680	51.24	20230103	31850	-54.03	20230424	9680	51.24	20230103	5.60	N	011500	500	78 억		274906	N	N	5	N	00	N
101	20230911	130231	57	100.00	KOSPI		화학	N	N	N	N		N	14570	-360	5	-2.41	793768520	53686	60.15	14930	15130	14570	19400	10460	14930	14785.39	1.76	0	-17971	15283	15106	14873	14696	14463	15195	14785	78	4470	500	9250	10	1	15637042	2278	26.59	1.49	12	0.34	548.00	9801.00	31850	20230424	-54.25	9680	20230103	50.52	31850	-54.25	20230424	9680	50.52	20230103	31850	-54.25	20230424	9680	50.52	20230103	5.60	N	011500	500	78 억		274906	N	N	5	N	00	N
102	20230911	120233	57	100.00	KOSPI		화학	N	N	N	N		N	14750	-180	5	-1.21	537814150	36237	40.60	14930	15130	14710	19400	10460	14930	14841.57	1.76	0	-11049	15283	15106	14873	14696	14463	15195	14785	78	4470	500	9250	10	1	15637042	2306	26.92	1.50	12	0.23	548.00	9801.00	31850	20230424	-53.69	9680	20230103	52.38	31850	-53.69	20230424	9680	52.38	20230103	31850	-53.69	20230424	9680	52.38	20230103	5.60	N	011500	500	78 억		274906	N	N	5	N	00	N
103	20230911	110227	57	100.00	KOSPI		화학	N	N	N	N		N	14730	-200	5	-1.34	462697490	31152	34.90	14930	15130	14710	19400	10460	14930	14852.90	1.76	0	-10551	15283	15106	14873	14696	14463	15195	14785	78	4470	500	9250	10	1	15637042	2303	26.88	1.50	12	0.20	548.00	9801.00	31850	20230424	-53.75	9680	20230103	52.17	31850	-53.75	20230424	9680	52.17	20230103	31850	-53.75	20230424	9680	52.17	20230103	5.60	N	011500	500	78 억		274906	N	N	5	N	00	N
104	20230911	100226	57	100.00	KOSPI		화학	N	N	N	N		N	14850	-80	5	-0.54	310182130	20815	23.32	14930	15130	14790	19400	10460	14930	14901.86	1.76	0	-9556	15283	15106	14873	14696	14463	15195	14785	78	4470	500	9250	10	1	15637042	2322	27.10	1.52	12	0.13	548.00	9801.00	31850	20230424	-53.38	9680	20230103	53.41	31850	-53.38	20230424	9680	53.41	20230103	31850	-53.38	20230424	9680	53.41	20230103	5.60	N	011500	500	78 억		274906	N	N	5	N	00	N
105	20230911	090226	57	100.00	KOSPI		화학	N	N	N	N		N	15130	200	2	1.34	47554700	3159	3.54	14930	15130	14930	19400	10460	14930	15053.72	1.76	0	-1793	15283	15106	14873	14696	14463	15195	14785	78	4470	500	9250	10	1	15637042	2366	27.61	1.54	12	0.02	548.00	9801.00	31850	20230424	-52.50	9680	20230103	56.30	31850	-52.50	20230424	9680	56.30	20230103	31850	-52.50	20230424	9680	56.30	20230103	5.60	N	011500	500	78 억		274906	N	N	5	N	00	N
106	20230908	160229	57	100.00	KOSPI		화학	N	N	N	N		N	14930	210	2	1.43	1298800630	87824	87.59	14710	15050	14640	19130	10310	14720	14788.08	1.65	0	17055	15446	15082	14876	14512	14306	14980	14410	78	4410	500	9120	10	1	15637042	2335	27.24	1.52	12	0.56	548.00	9801.00	31850	20230424	-53.12	9680	20230103	54.24	31850	-53.12	20230424	9680	54.24	20230103	31850	-53.12	20230424	9680	54.24	20230103	5.61	N	011500	500	78 억		258018	N	N	5	N	00	N
107	20230908	150229	57	100.00	KOSPI		화학	N	N	N	N		N	14900	180	2	1.22	1234852320	83534	83.31	14710	15050	14640	19130	10310	14720	14782.71	1.65	0	15303	15446	15082	14876	14512	14306	14980	14410	78	4410	500	9120	10	1	15637042	2330	27.19	1.52	12	0.53	548.00	9801.00	31850	20230424	-53.22	9680	20230103	53.93	31850	-53.22	20230424	9680	53.93	20230103	31850	-53.22	20230424	9680	53.93	20230103	5.61	N	011500	500	78 억		258018	N	N	7	N	00	N
108	20230908	140229	57	100.00	KOSPI		화학	N	N	N	N		N	14710	-10	5	-0.07	1056202680	71495	71.31	14710	15050	14640	19130	10310	14720	14773.17	1.65	0	17965	15446	15082	14876	14512	14306	14980	14410	78	4410	500	9120	10	1	15637042	2300	26.84	1.50	12	0.46	548.00	9801.00	31850	20230424	-53.81	9680	20230103	51.96	31850	-53.81	20230424	9680	51.96	20230103	31850	-53.81	20230424	9680	51.96	20230103	5.61	N	011500	500	78 억		258018	N	N	7	N	00	N
109	20230908	130232	57	100.00	KOSPI		화학	N	N	N	N		N	14740	20	2	0.14	959690950	64940	64.77	14710	15050	14640	19130	10310	14720	14778.21	1.65	0	17343	15446	15082	14876	14512	14306	14980	14410	78	4410	500	9120	10	1	15637042	2305	26.90	1.50	12	0.42	548.00	9801.00	31850	20230424	-53.72	9680	20230103	52.27	31850	-53.72	20230424	9680	52.27	20230103	31850	-53.72	20230424	9680	52.27	20230103	5.61	N	011500	500	78 억		258018	N	N	7	N	00	N
110	20230908	120235	57	100.00	KOSPI		화학	N	N	N	N		N	14770	50	2	0.34	852282530	57658	57.51	14710	15050	14640	19130	10310	14720	14781.80	1.65	0	14444	15446	15082	14876	14512	14306	14980	14410	78	4410	500	9120	10	1	15637042	2310	26.95	1.51	12	0.37	548.00	9801.00	31850	20230424	-53.63	9680	20230103	52.58	31850	-53.63	20230424	9680	52.58	20230103	31850	-53.63	20230424	9680	52.58	20230103	5.61	N	011500	500	78 억		258018	N	N	7	N	00	N
111	20230908	110230	57	100.00	KOSPI		화학	N	N	N	N		N	14730	10	2	0.07	777169020	52564	52.43	14710	15050	14640	19130	10310	14720	14785.32	1.65	0	12099	15446	15082	14876	14512	14306	14980	14410	78	4410	500	9120	10	1	15637042	2303	26.88	1.50	12	0.34	548.00	9801.00	31850	20230424	-53.75	9680	20230103	52.17	31850	-53.75	20230424	9680	52.17	20230103	31850	-53.75	20230424	9680	52.17	20230103	5.61	N	011500	500	78 억		258018	N	N	7	N	00	N
112	20230908	100229	57	100.00	KOSPI		화학	N	N	N	N		N	14650	-70	5	-0.48	621410000	41966	41.86	14710	15050	14650	19130	10310	14720	14807.68	1.65	0	7234	15446	15082	14876	14512	14306	14980	14410	78	4410	500	9120	10	1	15637042	2291	26.73	1.49	12	0.27	548.00	9801.00	31850	20230424	-54.00	9680	20230103	51.34	31850	-54.00	20230424	9680	51.34	20230103	31850	-54.00	20230424	9680	51.34	20230103	5.61	N	011500	500	78 억		258018	N	N	7	N	00	N
113	20230908	090234	57	100.00	KOSPI		화학	N	N	N	N		N	14700	-20	5	-0.14	120563090	8189	8.17	14710	14800	14700	19130	10310	14720	14722.60	1.65	0	1093	15446	15082	14876	14512	14306	14980	14410	78	4410	500	9120	10	1	15637042	2299	26.82	1.50	12	0.05	548.00	9801.00	31850	20230424	-53.85	9680	20230103	51.86	31850	-53.85	20230424	9680	51.86	20230103	31850	-53.85	20230424	9680	51.86	20230103	5.61	N	011500	500	78 억		258018	N	N	7	N	00	N
114	20230907	160231	57	100.00	KOSPI		화학	N	N	N	N		N	14720	-430	5	-2.84	1474983070	99107	95.62	15050	15240	14670	19690	10610	15150	14883.71	1.57	0	12974	15750	15450	15280	14980	14810	15365	14895	78	4540	500	9390	10	1	15637042	2302	26.86	1.50	12	0.63	548.00	9801.00	31850	20230424	-53.78	9680	20230103	52.07	31850	-53.78	20230424	9680	52.07	20230103	31850	-53.78	20230424	9680	52.07	20230103	5.61	N	011500	500	78 억		245014	N	N	7	N	00	N
115	20230907	150228	57	100.00	KOSPI		화학	N	N	N	N		N	14720	-430	5	-2.84	1376205940	92392	89.14	15050	15240	14680	19690	10610	15150	14895.05	1.57	0	12118	15750	15450	15280	14980	14810	15365	14895	78	4540	500	9390	10	1	15637042	2302	26.86	1.50	12	0.59	548.00	9801.00	31850	20230424	-53.78	9680	20230103	52.07	31850	-53.78	20230424	9680	52.07	20230103	31850	-53.78	20230424	9680	52.07	20230103	5.61	N	011500	500	78 억		245014	N	N	7	N	00	N
116	20230907	140229	57	100.00	KOSPI		화학	N	N	N	N		N	14750	-400	5	-2.64	1181761640	79169	76.38	15050	15240	14750	19690	10610	15150	14926.82	1.57	0	11003	15750	15450	15280	14980	14810	15365	14895	78	4540	500	9390	10	1	15637042	2306	26.92	1.50	12	0.51	548.00	9801.00	31850	20230424	-53.69	9680	20230103	52.38	31850	-53.69	20230424	9680	52.38	20230103	31850	-53.69	20230424	9680	52.38	20230103	5.61	N	011500	500	78 억		245014	N	N	7	N	00	N
117	20230907	130229	57	100.00	KOSPI		화학	N	N	N	N		N	14890	-260	5	-1.72	935597160	62547	60.35	15050	15240	14800	19690	10610	15150	14958.03	1.57	0	18570	15750	15450	15280	14980	14810	15365	14895	78	4540	500	9390	10	1	15637042	2328	27.17	1.52	12	0.40	548.00	9801.00	31850	20230424	-53.25	9680	20230103	53.82	31850	-53.25	20230424	9680	53.82	20230103	31850	-53.25	20230424	9680	53.82	20230103	5.61	N	011500	500	78 억		245014	N	N	7	N	00	N
118	20230907	120231	57	100.00	KOSPI		화학	N	N	N	N		N	14870	-280	5	-1.85	854413000	57091	55.08	15050	15240	14800	19690	10610	15150	14965.52	1.57	0	16946	15750	15450	15280	14980	14810	15365	14895	78	4540	500	9390	10	1	15637042	2325	27.14	1.52	12	0.37	548.00	9801.00	31850	20230424	-53.31	9680	20230103	53.62	31850	-53.31	20230424	9680	53.62	20230103	31850	-53.31	20230424	9680	53.62	20230103	5.61	N	011500	500	78 억		245014	N	N	7	N	00	N
119	20230907	110229	57	100.00	KOSPI		화학	N	N	N	N		N	14920	-230	5	-1.52	740244550	49431	47.69	15050	15240	14800	19690	10610	15150	14974.99	1.57	0	14635	15750	15450	15280	14980	14810	15365	14895	78	4540	500	9390	10	1	15637042	2333	27.23	1.52	12	0.32	548.00	9801.00	31850	20230424	-53.16	9680	20230103	54.13	31850	-53.16	20230424	9680	54.13	20230103	31850	-53.16	20230424	9680	54.13	20230103	5.61	N	011500	500	78 억		245014	N	N	7	N	00	N
120	20230907	100230	57	100.00	KOSPI		화학	N	N	N	N		N	14840	-310	5	-2.05	569623100	37940	36.61	15050	15240	14800	19690	10610	15150	15013.47	1.57	0	7911	15750	15450	15280	14980	14810	15365	14895	78	4540	500	9390	10	1	15637042	2321	27.08	1.51	12	0.24	548.00	9801.00	31850	20230424	-53.41	9680	20230103	53.31	31850	-53.41	20230424	9680	53.31	20230103	31850	-53.41	20230424	9680	53.31	20230103	5.61	N	011500	500	78 억		245014	N	N	7	N	00	N
121	20230907	090230	57	100.00	KOSPI		화학	N	N	N	N		N	15040	-110	5	-0.73	32545730	2161	2.08	15050	15080	15040	19690	10610	15150	15056.65	1.57	0	-356	15750	15450	15280	14980	14810	15365	14895	78	4540	500	9390	10	1	15637042	2352	27.45	1.53	12	0.01	548.00	9801.00	31850	20230424	-52.78	9680	20230103	55.37	31850	-52.78	20230424	9680	55.37	20230103	31850	-52.78	20230424	9680	55.37	20230103	5.61	N	011500	500	78 억		245014	N	N	7	N	00	N
122	20230906	160227	57	100.00	KOSPI		화학	N	N	N	N		N	15150	-310	5	-2.01	1551375850	101459	73.26	15460	15580	15110	20050	10830	15460	15290.99	1.58	0	-1565	16013	15736	15573	15296	15133	15655	15215	78	4590	500	9580	10	1	15637042	2369	27.65	1.55	12	0.65	548.00	9801.00	31850	20230424	-52.43	9680	20230103	56.51	31850	-52.43	20230424	9680	56.51	20230103	31850	-52.43	20230424	9680	56.51	20230103	5.60	N	011500	500	78 억		246760	N	N	7	N	00	N
123	20230906	150226	57	100.00	KOSPI		화학	N	N	N	N		N	15150	-310	5	-2.01	1464274780	95706	69.11	15460	15580	15110	20050	10830	15460	15299.72	1.58	0	-2271	16013	15736	15573	15296	15133	15655	15215	78	4590	500	9580	10	1	15637042	2369	27.65	1.55	12	0.61	548.00	9801.00	31850	20230424	-52.43	9680	20230103	56.51	31850	-52.43	20230424	9680	56.51	20230103	31850	-52.43	20230424	9680	56.51	20230103	5.60	N	011500	500	78 억		246760	N	N	11	N	00	N
124	20230906	140229	57	100.00	KOSPI		화학	N	N	N	N		N	15270	-190	5	-1.23	1071996770	69942	50.51	15460	15580	15250	20050	10830	15460	15326.94	1.58	0	3341	16013	15736	15573	15296	15133	15655	15215	78	4590	500	9580	10	1	15637042	2388	27.86	1.56	12	0.45	548.00	9801.00	31850	20230424	-52.06	9680	20230103	57.75	31850	-52.06	20230424	9680	57.75	20230103	31850	-52.06	20230424	9680	57.75	20230103	5.60	N	011500	500	78 억		246760	N	N	11	N	00	N
125	20230906	130230	57	100.00	KOSPI		화학	N	N	N	N		N	15290	-170	5	-1.10	940317670	61321	44.28	15460	15580	15260	20050	10830	15460	15334.35	1.58	0	2940	16013	15736	15573	15296	15133	15655	15215	78	4590	500	9580	10	1	15637042	2391	27.90	1.56	12	0.39	548.00	9801.00	31850	20230424	-51.99	9680	20230103	57.95	31850	-51.99	20230424	9680	57.95	20230103	31850	-51.99	20230424	9680	57.95	20230103	5.60	N	011500	500	78 억		246760	N	N	11	N	00	N
126	20230906	120231	57	100.00	KOSPI		화학	N	N	N	N		N	15280	-180	5	-1.16	827177290	53922	38.94	15460	15580	15260	20050	10830	15460	15340.26	1.58	0	4935	16013	15736	15573	15296	15133	15655	15215	78	4590	500	9580	10	1	15637042	2389	27.88	1.56	12	0.34	548.00	9801.00	31850	20230424	-52.03	9680	20230103	57.85	31850	-52.03	20230424	9680	57.85	20230103	31850	-52.03	20230424	9680	57.85	20230103	5.60	N	011500	500	78 억		246760	N	N	11	N	00	N
127	20230906	110229	57	100.00	KOSPI		화학	N	N	N	N		N	15320	-140	5	-0.91	600888250	39139	28.26	15460	15580	15260	20050	10830	15460	15352.67	1.58	0	-1392	16013	15736	15573	15296	15133	15655	15215	78	4590	500	9580	10	1	15637042	2396	27.96	1.56	12	0.25	548.00	9801.00	31850	20230424	-51.90	9680	20230103	58.26	31850	-51.90	20230424	9680	58.26	20230103	31850	-51.90	20230424	9680	58.26	20230103	5.60	N	011500	500	78 억		246760	N	N	11	N	00	N
128	20230906	100224	57	100.00	KOSPI		화학	N	N	N	N		N	15430	-30	5	-0.19	422670090	27513	19.87	15460	15580	15260	20050	10830	15460	15362.56	1.58	0	-1618	16013	15736	15573	15296	15133	15655	15215	78	4590	500	9580	10	1	15637042	2413	28.16	1.57	12	0.18	548.00	9801.00	31850	20230424	-51.55	9680	20230103	59.40	31850	-51.55	20230424	9680	59.40	20230103	31850	-51.55	20230424	9680	59.40	20230103	5.60	N	011500	500	78 억		246760	N	N	11	N	00	N
129	20230906	090227	57	100.00	KOSPI		화학	N	N	N	N		N	15320	-140	5	-0.91	33507370	2177	1.57	15460	15460	15310	20050	10830	15460	15391.53	1.58	0	-1412	16013	15736	15573	15296	15133	15655	15215	78	4590	500	9580	10	1	15637042	2396	27.96	1.56	12	0.01	548.00	9801.00	31850	20230424	-51.90	9680	20230103	58.26	31850	-51.90	20230424	9680	58.26	20230103	31850	-51.90	20230424	9680	58.26	20230103	5.60	N	011500	500	78 억		246760	N	N	11	N	00	N
130	20230905	160226	57	100.00	KOSPI		화학	N	N	N	N		N	15460	60	2	0.39	2140009950	137118	111.88	15750	15850	15410	20000	10780	15400	15607.26	1.55	0	4601	15946	15672	15436	15162	14926	15810	15300	78	4600	500	9540	10	1	15637042	2417	28.21	1.58	12	0.88	548.00	9801.00	31850	20230424	-51.46	9680	20230103	59.71	31850	-51.46	20230424	9680	59.71	20230103	31850	-51.46	20230424	9680	59.71	20230103	5.62	N	011500	500	78 억		242381	N	N	11	N	00	N
131	20230905	150234	57	100.00	KOSPI		화학	N	N	N	N		N	15450	50	2	0.32	1966018110	125843	102.68	15750	15850	15410	20000	10780	15400	15622.99	1.55	0	6647	15946	15672	15436	15162	14926	15810	15300	78	4600	500	9540	10	1	15637042	2416	28.19	1.58	12	0.80	548.00	9801.00	31850	20230424	-51.49	9680	20230103	59.61	31850	-51.49	20230424	9680	59.61	20230103	31850	-51.49	20230424	9680	59.61	20230103	5.62	N	011500	500	78 억		242381	N	N	31	N	00	N
132	20230905	140228	57	100.00	KOSPI		화학	N	N	N	N		N	15530	130	2	0.84	1653314690	105613	86.18	15750	15850	15500	20000	10780	15400	15654.73	1.55	0	11585	15946	15672	15436	15162	14926	15810	15300	78	4600	500	9540	10	1	15637042	2428	28.34	1.58	12	0.68	548.00	9801.00	31850	20230424	-51.24	9680	20230103	60.43	31850	-51.24	20230424	9680	60.43	20230103	31850	-51.24	20230424	9680	60.43	20230103	5.62	N	011500	500	78 억		242381	N	N	31	N	00	N
133	20230905	130219	57	100.00	KOSPI		화학	N	N	N	N		N	15550	150	2	0.97	1518231490	96934	79.09	15750	15850	15500	20000	10780	15400	15662.83	1.55	0	10539	15946	15672	15436	15162	14926	15810	15300	78	4600	500	9540	10	1	15637042	2432	28.38	1.59	12	0.62	548.00	9801.00	31850	20230424	-51.18	9680	20230103	60.64	31850	-51.18	20230424	9680	60.64	20230103	31850	-51.18	20230424	9680	60.64	20230103	5.62	N	011500	500	78 억		242381	N	N	31	N	00	N
134	20230905	120227	57	100.00	KOSPI		화학	N	N	N	N		N	15540	140	2	0.91	1398457770	89227	72.81	15750	15850	15510	20000	10780	15400	15673.38	1.55	0	12071	15946	15672	15436	15162	14926	15810	15300	78	4600	500	9540	10	1	15637042	2430	28.36	1.59	12	0.57	548.00	9801.00	31850	20230424	-51.21	9680	20230103	60.54	31850	-51.21	20230424	9680	60.54	20230103	31850	-51.21	20230424	9680	60.54	20230103	5.62	N	011500	500	78 억		242381	N	N	31	N	00	N
135	20230905	110228	57	100.00	KOSPI		화학	N	N	N	N		N	15590	190	2	1.23	1191661280	75931	61.96	15750	15850	15540	20000	10780	15400	15694.44	1.55	0	17024	15946	15672	15436	15162	14926	15810	15300	78	4600	500	9540	10	1	15637042	2438	28.45	1.59	12	0.49	548.00	9801.00	31850	20230424	-51.05	9680	20230103	61.05	31850	-51.05	20230424	9680	61.05	20230103	31850	-51.05	20230424	9680	61.05	20230103	5.62	N	011500	500	78 억		242381	N	N	31	N	00	N
136	20230905	100226	57	100.00	KOSPI		화학	N	N	N	N		N	15640	240	2	1.56	730617730	46619	38.04	15750	15790	15540	20000	10780	15400	15672.76	1.55	0	6676	15946	15672	15436	15162	14926	15810	15300	78	4600	500	9540	10	1	15637042	2446	28.54	1.60	12	0.30	548.00	9801.00	31850	20230424	-50.89	9680	20230103	61.57	31850	-50.89	20230424	9680	61.57	20230103	31850	-50.89	20230424	9680	61.57	20230103	5.62	N	011500	500	78 억		242381	N	N	31	N	00	N
137	20230905	090224	57	100.00	KOSPI		화학	N	N	N	N		N	15590	190	2	1.23	139247720	8877	7.24	15750	15750	15550	20000	10780	15400	15690.04	1.55	0	-2244	15946	15672	15436	15162	14926	15810	15300	78	4600	500	9540	10	1	15637042	2438	28.45	1.59	12	0.06	548.00	9801.00	31850	20230424	-51.05	9680	20230103	61.05	31850	-51.05	20230424	9680	61.05	20230103	31850	-51.05	20230424	9680	61.05	20230103	5.62	N	011500	500	78 억		242381	N	N	31	N	00	N
138	20230904	160225	57	100.00	KOSPI		화학	N	N	N	N		N	15400	100	2	0.65	1809993670	117085	28.65	15300	15710	15200	19890	10710	15300	15459.00	1.52	0	4462	16793	16046	15673	14926	14553	15860	14740	78	4590	500	9480	10	1	15637042	2408	28.10	1.57	12	0.75	548.00	9801.00	31850	20230424	-51.65	9680	20230103	59.09	31850	-51.65	20230424	9680	59.09	20230103	31850	-51.65	20230424	9680	59.09	20230103	5.41	N	011500	500	78 억		237586	N	N	31	N	00	N
139	20230904	150221	57	100.00	KOSPI		화학	N	N	N	N		N	15320	20	2	0.13	1700301990	109939	26.90	15300	15710	15200	19890	10710	15300	15465.87	1.52	0	6647	16793	16046	15673	14926	14553	15860	14740	78	4590	500	9480	10	1	15637042	2396	27.96	1.56	12	0.70	548.00	9801.00	31850	20230424	-51.90	9680	20230103	58.26	31850	-51.90	20230424	9680	58.26	20230103	31850	-51.90	20230424	9680	58.26	20230103	5.41	N	011500	500	78 억		237586	N	N	3	N	00	N
140	20230904	140223	57	100.00	KOSPI		화학	N	N	N	N		N	15310	10	2	0.07	1536575390	99265	24.29	15300	15710	15200	19890	10710	15300	15479.53	1.52	0	5412	16793	16046	15673	14926	14553	15860	14740	78	4590	500	9480	10	1	15637042	2394	27.94	1.56	12	0.63	548.00	9801.00	31850	20230424	-51.93	9680	20230103	58.16	31850	-51.93	20230424	9680	58.16	20230103	31850	-51.93	20230424	9680	58.16	20230103	5.41	N	011500	500	78 억		237586	N	N	3	N	00	N
141	20230904	130225	57	100.00	KOSPI		화학	N	N	N	N		N	15380	80	2	0.52	1389651970	89696	21.95	15300	15710	15200	19890	10710	15300	15492.91	1.52	0	5319	16793	16046	15673	14926	14553	15860	14740	78	4590	500	9480	10	1	15637042	2405	28.07	1.57	12	0.57	548.00	9801.00	31850	20230424	-51.71	9680	20230103	58.88	31850	-51.71	20230424	9680	58.88	20230103	31850	-51.71	20230424	9680	58.88	20230103	5.41	N	011500	500	78 억		237586	N	N	3	N	00	N
142	20230904	120220	57	100.00	KOSPI		화학	N	N	N	N		N	15360	60	2	0.39	1157811980	74542	18.24	15300	15710	15300	19890	10710	15300	15532.35	1.52	0	3365	16793	16046	15673	14926	14553	15860	14740	78	4590	500	9480	10	1	15637042	2402	28.03	1.57	12	0.48	548.00	9801.00	31850	20230424	-51.77	9680	20230103	58.68	31850	-51.77	20230424	9680	58.68	20230103	31850	-51.77	20230424	9680	58.68	20230103	5.41	N	011500	500	78 억		237586	N	N	3	N	00	N
143	20230904	110218	57	100.00	KOSPI		화학	N	N	N	N		N	15450	150	2	0.98	970756580	62401	15.27	15300	15710	15300	19890	10710	15300	15556.75	1.52	0	7031	16793	16046	15673	14926	14553	15860	14740	78	4590	500	9480	10	1	15637042	2416	28.19	1.58	12	0.40	548.00	9801.00	31850	20230424	-51.49	9680	20230103	59.61	31850	-51.49	20230424	9680	59.61	20230103	31850	-51.49	20230424	9680	59.61	20230103	5.41	N	011500	500	78 억		237586	N	N	3	N	00	N
144	20230904	100217	57	100.00	KOSPI		화학	N	N	N	N		N	15530	230	2	1.50	663416570	42594	10.42	15300	15710	15300	19890	10710	15300	15575.36	1.52	0	3004	16793	16046	15673	14926	14553	15860	14740	78	4590	500	9480	10	1	15637042	2428	28.34	1.58	12	0.27	548.00	9801.00	31850	20230424	-51.24	9680	20230103	60.43	31850	-51.24	20230424	9680	60.43	20230103	31850	-51.24	20230424	9680	60.43	20230103	5.41	N	011500	500	78 억		237586	N	N	3	N	00	N
145	20230904	090222	57	100.00	KOSPI		화학	N	N	N	N		N	15340	40	2	0.26	17723390	1158	0.28	15300	15340	15300	19890	10710	15300	15305.18	1.52	0	40	16793	16046	15673	14926	14553	15860	14740	78	4590	500	9480	10	1	15637042	2399	27.99	1.57	12	0.01	548.00	9801.00	31850	20230424	-51.84	9680	20230103	58.47	31850	-51.84	20230424	9680	58.47	20230103	31850	-51.84	20230424	9680	58.47	20230103	5.41	N	011500	500	78 억		237586	N	N	3	N	00	N
146	20230901	160219	57	100.00	KOSPI		화학	N	N	N	N		N	15300	-60	5	-0.39	6450047270	406963	65.79	15640	16420	15300	19960	10760	15360	15849.32	1.67	0	-23110	17486	16422	15826	14762	14166	16125	14465	78	4600	500	9520	10	1	15637042	2392	27.92	1.56	12	2.60	548.00	9801.00	31850	20230424	-51.96	9680	20230103	58.06	31850	-51.96	20230424	9680	58.06	20230103	31850	-51.96	20230424	9680	58.06	20230103	5.36	N	011500	500	78 억		260878	N	N	3	N	00	N
147	20230901	150222	57	100.00	KOSPI		화학	N	N	N	N		N	15340	-20	5	-0.13	6282133110	396004	64.02	15640	16420	15310	19960	10760	15360	15863.81	1.67	0	-19367	17486	16422	15826	14762	14166	16125	14465	78	4600	500	9520	10	1	15637042	2399	27.99	1.57	12	2.53	548.00	9801.00	31850	20230424	-51.84	9680	20230103	58.47	31850	-51.84	20230424	9680	58.47	20230103	31850	-51.84	20230424	9680	58.47	20230103	5.36	N	011500	500	78 억		260878	N	N	0	N	00	N
148	20230901	140220	57	100.00	KOSPI		화학	N	N	N	N		N	15420	60	2	0.39	5924752420	372773	60.26	15640	16420	15310	19960	10760	15360	15893.73	1.67	0	-11363	17486	16422	15826	14762	14166	16125	14465	78	4600	500	9520	10	1	15637042	2411	28.14	1.57	12	2.38	548.00	9801.00	31850	20230424	-51.59	9680	20230103	59.30	31850	-51.59	20230424	9680	59.30	20230103	31850	-51.59	20230424	9680	59.30	20230103	5.36	N	011500	500	78 억		260878	N	N	0	N	00	N
149	20230901	130220	57	100.00	KOSPI		화학	N	N	N	N		N	15440	80	2	0.52	5660359650	355602	57.49	15640	16420	15310	19960	10760	15360	15917.68	1.67	0	-4470	17486	16422	15826	14762	14166	16125	14465	78	4600	500	9520	10	1	15637042	2414	28.18	1.58	12	2.27	548.00	9801.00	31850	20230424	-51.52	9680	20230103	59.50	31850	-51.52	20230424	9680	59.50	20230103	31850	-51.52	20230424	9680	59.50	20230103	5.36	N	011500	500	78 억		260878	N	N	0	N	00	N
150	20230901	120219	57	100.00	KOSPI		화학	N	N	N	N		N	15450	90	2	0.59	5455420610	342342	55.34	15640	16420	15310	19960	10760	15360	15935.59	1.67	0	-5415	17486	16422	15826	14762	14166	16125	14465	78	4600	500	9520	10	1	15637042	2416	28.19	1.58	12	2.19	548.00	9801.00	31850	20230424	-51.49	9680	20230103	59.61	31850	-51.49	20230424	9680	59.61	20230103	31850	-51.49	20230424	9680	59.61	20230103	5.36	N	011500	500	78 억		260878	N	N	0	N	00	N
151	20230901	110219	57	100.00	KOSPI		화학	N	N	N	N		N	15480	120	2	0.78	5186239650	324961	52.53	15640	16420	15310	19960	10760	15360	15959.58	1.67	0	-1681	17486	16422	15826	14762	14166	16125	14465	78	4600	500	9520	10	1	15637042	2421	28.25	1.58	12	2.08	548.00	9801.00	31850	20230424	-51.40	9680	20230103	59.92	31850	-51.40	20230424	9680	59.92	20230103	31850	-51.40	20230424	9680	59.92	20230103	5.36	N	011500	500	78 억		260878	N	N	0	N	00	N
152	20230901	100220	57	100.00	KOSPI		화학	N	N	N	N		N	15980	620	2	4.04	1419497640	90370	14.61	15640	16010	15310	19960	10760	15360	15707.62	1.67	0	3680	17486	16422	15826	14762	14166	16125	14465	78	4600	500	9520	10	1	15637042	2499	29.16	1.63	12	0.58	548.00	9801.00	31850	20230424	-49.83	9680	20230103	65.08	31850	-49.83	20230424	9680	65.08	20230103	31850	-49.83	20230424	9680	65.08	20230103	5.36	N	011500	500	78 억		260878	N	N	0	N	00	N
153	20230901	090217	57	100.00	KOSPI		화학	N	N	N	N		N	15620	260	2	1.69	107709500	6901	1.12	15640	15640	15480	19960	10760	15360	15607.81	1.67	0	-2595	17486	16422	15826	14762	14166	16125	14465	78	4600	500	9520	10	1	15637042	2443	28.50	1.59	12	0.04	548.00	9801.00	31850	20230424	-50.96	9680	20230103	61.36	31850	-50.96	20230424	9680	61.36	20230103	31850	-50.96	20230424	9680	61.36	20230103	5.36	N	011500	500	78 억		260878	N	N	0	N	00	N