KissMeData/051630/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	160521	57	100.00	KOSPI		화학	N	N	N	N		N	3550	115	2	3.35	185925815	53371	85.49	3505	3570	3415	4465	2405	3435	3484.64	0.58	0	15	3591	3512	3446	3367	3301	3480	3335	79	1030	500	2540	5	1	15800000	561	-44.94	1.61	12	0.34	-79.00	2199.00	4220	20221202	-15.88	2580	20230327	37.60	4175	-14.97	20230612	2580	37.60	20230327	4220	-15.88	20221202	2580	37.60	20230327	1.14	N	051630	500	79 억		92411	N	N	1	N	00	N
3	20230927	150524	57	100.00	KOSPI		화학	N	N	N	N		N	3515	80	2	2.33	173990170	50002	80.09	3505	3570	3415	4465	2405	3435	3480.65	0.58	0	-12	3591	3512	3446	3367	3301	3480	3335	79	1030	500	2540	5	1	15800000	555	-44.49	1.60	12	0.32	-79.00	2199.00	4220	20221202	-16.71	2580	20230327	36.24	4175	-15.81	20230612	2580	36.24	20230327	4220	-16.71	20221202	2580	36.24	20230327	1.14	N	051630	500	79 억		92411	N	N	1	N	00	N
4	20230927	140524	57	100.00	KOSPI		화학	N	N	N	N		N	3495	60	2	1.75	134151900	38650	61.91	3505	3515	3415	4465	2405	3435	3471.97	0.58	0	-460	3591	3512	3446	3367	3301	3480	3335	79	1030	500	2540	5	1	15800000	552	-44.24	1.59	12	0.24	-79.00	2199.00	4220	20221202	-17.18	2580	20230327	35.47	4175	-16.29	20230612	2580	35.47	20230327	4220	-17.18	20221202	2580	35.47	20230327	1.14	N	051630	500	79 억		92411	N	N	1	N	00	N
5	20230927	130518	57	100.00	KOSPI		화학	N	N	N	N		N	3465	30	2	0.87	115208415	33201	53.18	3505	3515	3415	4465	2405	3435	3471.21	0.58	0	-4461	3591	3512	3446	3367	3301	3480	3335	79	1030	500	2540	5	1	15800000	547	-43.86	1.58	12	0.21	-79.00	2199.00	4220	20221202	-17.89	2580	20230327	34.30	4175	-17.01	20230612	2580	34.30	20230327	4220	-17.89	20221202	2580	34.30	20230327	1.14	N	051630	500	79 억		92411	N	N	1	N	00	N
6	20230927	120518	57	100.00	KOSPI		화학	N	N	N	N		N	3480	45	2	1.31	105571445	30429	48.74	3505	3515	3415	4465	2405	3435	3470.70	0.58	0	-5926	3591	3512	3446	3367	3301	3480	3335	79	1030	500	2540	5	1	15800000	550	-44.05	1.58	12	0.19	-79.00	2199.00	4220	20221202	-17.54	2580	20230327	34.88	4175	-16.65	20230612	2580	34.88	20230327	4220	-17.54	20221202	2580	34.88	20230327	1.14	N	051630	500	79 억		92411	N	N	1	N	00	N
7	20230927	110521	57	100.00	KOSPI		화학	N	N	N	N		N	3475	40	2	1.16	92174670	26585	42.58	3505	3515	3415	4465	2405	3435	3468.53	0.58	0	-5927	3591	3512	3446	3367	3301	3480	3335	79	1030	500	2540	5	1	15800000	549	-43.99	1.58	12	0.17	-79.00	2199.00	4220	20221202	-17.65	2580	20230327	34.69	4175	-16.77	20230612	2580	34.69	20230327	4220	-17.65	20221202	2580	34.69	20230327	1.14	N	051630	500	79 억		92411	N	N	1	N	00	N
8	20230927	100518	57	100.00	KOSPI		화학	N	N	N	N		N	3440	5	2	0.15	78337885	22624	36.24	3505	3505	3415	4465	2405	3435	3463.98	0.58	0	-5276	3591	3512	3446	3367	3301	3480	3335	79	1030	500	2540	5	1	15800000	544	-43.54	1.56	12	0.14	-79.00	2199.00	4220	20221202	-18.48	2580	20230327	33.33	4175	-17.60	20230612	2580	33.33	20230327	4220	-18.48	20221202	2580	33.33	20230327	1.14	N	051630	500	79 억		92411	N	N	1	N	00	N
9	20230927	090527	57	100.00	KOSPI		화학	N	N	N	N		N	3435	0	3	0.00	32282475	9286	14.87	3505	3505	3435	4465	2405	3435	3481.92	0.58	0	-2175	3591	3512	3446	3367	3301	3480	3335	79	1030	500	2540	5	1	15800000	543	-43.48	1.56	12	0.06	-79.00	2199.00	4220	20221202	-18.60	2580	20230327	33.14	4175	-17.72	20230612	2580	33.14	20230327	4220	-18.60	20221202	2580	33.14	20230327	1.14	N	051630	500	79 억		92411	N	N	1	N	00	N
10	20230926	160518	57	100.00	KOSPI		화학	N	N	N	N		N	3435	-95	5	-2.69	214657250	62430	57.53	3515	3525	3380	4585	2475	3530	3438.37	0.63	0	-6774	3656	3592	3521	3457	3386	3557	3422	79	1055	500	2610	5	1	15800000	543	-43.48	1.56	12	0.40	-79.00	2199.00	4220	20221202	-18.60	2580	20230327	33.14	4175	-17.72	20230612	2580	33.14	20230327	4220	-18.60	20221202	2580	33.14	20230327	1.13	N	051630	500	79 억		99236	N	N	1	N	00	N
11	20230926	150520	57	100.00	KOSPI		화학	N	N	N	N		N	3410	-120	5	-3.40	209019570	60783	56.01	3515	3525	3380	4585	2475	3530	3438.78	0.63	0	-6234	3656	3592	3521	3457	3386	3557	3422	79	1055	500	2610	5	1	15800000	539	-43.16	1.55	12	0.38	-79.00	2199.00	4220	20221202	-19.19	2580	20230327	32.17	4175	-18.32	20230612	2580	32.17	20230327	4220	-19.19	20221202	2580	32.17	20230327	1.13	N	051630	500	79 억		99236	N	N	5	N	00	N
12	20230926	140514	57	100.00	KOSPI		화학	N	N	N	N		N	3420	-110	5	-3.12	157048810	45580	42.00	3515	3525	3380	4585	2475	3530	3445.56	0.63	0	-5807	3656	3592	3521	3457	3386	3557	3422	79	1055	500	2610	5	1	15800000	540	-43.29	1.56	12	0.29	-79.00	2199.00	4220	20221202	-18.96	2580	20230327	32.56	4175	-18.08	20230612	2580	32.56	20230327	4220	-18.96	20221202	2580	32.56	20230327	1.13	N	051630	500	79 억		99236	N	N	5	N	00	N
13	20230926	130516	57	100.00	KOSPI		화학	N	N	N	N		N	3440	-90	5	-2.55	145166680	42115	38.81	3515	3525	3380	4585	2475	3530	3446.91	0.63	0	-7130	3656	3592	3521	3457	3386	3557	3422	79	1055	500	2610	5	1	15800000	544	-43.54	1.56	12	0.27	-79.00	2199.00	4220	20221202	-18.48	2580	20230327	33.33	4175	-17.60	20230612	2580	33.33	20230327	4220	-18.48	20221202	2580	33.33	20230327	1.13	N	051630	500	79 억		99236	N	N	5	N	00	N
14	20230926	120518	57	100.00	KOSPI		화학	N	N	N	N		N	3465	-65	5	-1.84	135603535	39338	36.25	3515	3525	3380	4585	2475	3530	3447.14	0.63	0	-6971	3656	3592	3521	3457	3386	3557	3422	79	1055	500	2610	5	1	15800000	547	-43.86	1.58	12	0.25	-79.00	2199.00	4220	20221202	-17.89	2580	20230327	34.30	4175	-17.01	20230612	2580	34.30	20230327	4220	-17.89	20221202	2580	34.30	20230327	1.13	N	051630	500	79 억		99236	N	N	5	N	00	N
15	20230926	110517	57	100.00	KOSPI		화학	N	N	N	N		N	3420	-110	5	-3.12	108537690	31420	28.95	3515	3525	3380	4585	2475	3530	3454.41	0.63	0	-6981	3656	3592	3521	3457	3386	3557	3422	79	1055	500	2610	5	1	15800000	540	-43.29	1.56	12	0.20	-79.00	2199.00	4220	20221202	-18.96	2580	20230327	32.56	4175	-18.08	20230612	2580	32.56	20230327	4220	-18.96	20221202	2580	32.56	20230327	1.13	N	051630	500	79 억		99236	N	N	5	N	00	N
16	20230926	100515	57	100.00	KOSPI		화학	N	N	N	N		N	3435	-95	5	-2.69	48053870	13866	12.78	3515	3525	3380	4585	2475	3530	3465.59	0.63	0	-3277	3656	3592	3521	3457	3386	3557	3422	79	1055	500	2610	5	1	15800000	543	-43.48	1.56	12	0.09	-79.00	2199.00	4220	20221202	-18.60	2580	20230327	33.14	4175	-17.72	20230612	2580	33.14	20230327	4220	-18.60	20221202	2580	33.14	20230327	1.13	N	051630	500	79 억		99236	N	N	5	N	00	N
17	20230926	090517	57	100.00	KOSPI		화학	N	N	N	N		N	3515	-15	5	-0.42	3434145	977	0.90	3515	3515	3505	4585	2475	3530	3514.99	0.63	0	177	3656	3592	3521	3457	3386	3557	3422	79	1055	500	2610	5	1	15800000	555	-44.49	1.60	12	0.01	-79.00	2199.00	4220	20221202	-16.71	2580	20230327	36.24	4175	-15.81	20230612	2580	36.24	20230327	4220	-16.71	20221202	2580	36.24	20230327	1.13	N	051630	500	79 억		99236	N	N	5	N	00	N
18	20230925	160516	57	100.00	KOSPI		화학	N	N	N	N		N	3530	-15	5	-0.42	382326905	108524	59.98	3580	3585	3450	4605	2485	3545	3522.97	0.70	0	-10968	3711	3627	3476	3392	3241	3670	3435	79	1060	500	2620	5	1	15800000	558	-44.68	1.61	12	0.69	-79.00	2199.00	4220	20221202	-16.35	2580	20230327	36.82	4175	-15.45	20230612	2580	36.82	20230327	4220	-16.35	20221202	2580	36.82	20230327	1.13	N	051630	500	79 억		110224	N	N	5	N	00	N
19	20230925	150520	57	100.00	KOSPI		화학	N	N	N	N		N	3510	-35	5	-0.99	357719675	101494	56.09	3580	3585	3450	4605	2485	3545	3524.54	0.70	0	-11386	3711	3627	3476	3392	3241	3670	3435	79	1060	500	2620	5	1	15800000	555	-44.43	1.60	12	0.64	-79.00	2199.00	4220	20221202	-16.82	2580	20230327	36.05	4175	-15.93	20230612	2580	36.05	20230327	4220	-16.82	20221202	2580	36.05	20230327	1.13	N	051630	500	79 억		110224	N	N	2	N	00	N
20	20230925	140511	57	100.00	KOSPI		화학	N	N	N	N		N	3530	-15	5	-0.42	339885775	96408	53.28	3580	3585	3450	4605	2485	3545	3525.49	0.70	0	-11493	3711	3627	3476	3392	3241	3670	3435	79	1060	500	2620	5	1	15800000	558	-44.68	1.61	12	0.61	-79.00	2199.00	4220	20221202	-16.35	2580	20230327	36.82	4175	-15.45	20230612	2580	36.82	20230327	4220	-16.35	20221202	2580	36.82	20230327	1.13	N	051630	500	79 억		110224	N	N	2	N	00	N
21	20230925	130514	57	100.00	KOSPI		화학	N	N	N	N		N	3525	-20	5	-0.56	323908135	91886	50.78	3580	3585	3450	4605	2485	3545	3525.11	0.70	0	-12310	3711	3627	3476	3392	3241	3670	3435	79	1060	500	2620	5	1	15800000	557	-44.62	1.60	12	0.58	-79.00	2199.00	4220	20221202	-16.47	2580	20230327	36.63	4175	-15.57	20230612	2580	36.63	20230327	4220	-16.47	20221202	2580	36.63	20230327	1.13	N	051630	500	79 억		110224	N	N	2	N	00	N
22	20230925	120518	57	100.00	KOSPI		화학	N	N	N	N		N	3525	-20	5	-0.56	296486310	84044	46.45	3580	3585	3450	4605	2485	3545	3527.75	0.70	0	-11813	3711	3627	3476	3392	3241	3670	3435	79	1060	500	2620	5	1	15800000	557	-44.62	1.60	12	0.53	-79.00	2199.00	4220	20221202	-16.47	2580	20230327	36.63	4175	-15.57	20230612	2580	36.63	20230327	4220	-16.47	20221202	2580	36.63	20230327	1.13	N	051630	500	79 억		110224	N	N	2	N	00	N
23	20230925	110513	57	100.00	KOSPI		화학	N	N	N	N		N	3550	5	2	0.14	219539250	62105	34.32	3580	3585	3470	4605	2485	3545	3534.97	0.70	0	-9933	3711	3627	3476	3392	3241	3670	3435	79	1060	500	2620	5	1	15800000	561	-44.94	1.61	12	0.39	-79.00	2199.00	4220	20221202	-15.88	2580	20230327	37.60	4175	-14.97	20230612	2580	37.60	20230327	4220	-15.88	20221202	2580	37.60	20230327	1.13	N	051630	500	79 억		110224	N	N	2	N	00	N
24	20230925	100515	57	100.00	KOSPI		화학	N	N	N	N		N	3515	-30	5	-0.85	142264715	40325	22.29	3580	3580	3470	4605	2485	3545	3527.95	0.70	0	-3803	3711	3627	3476	3392	3241	3670	3435	79	1060	500	2620	5	1	15800000	555	-44.49	1.60	12	0.26	-79.00	2199.00	4220	20221202	-16.71	2580	20230327	36.24	4175	-15.81	20230612	2580	36.24	20230327	4220	-16.71	20221202	2580	36.24	20230327	1.13	N	051630	500	79 억		110224	N	N	2	N	00	N
25	20230925	090515	57	100.00	KOSPI		화학	N	N	N	N		N	3515	-30	5	-0.85	34318335	9731	5.38	3580	3580	3500	4605	2485	3545	3526.70	0.70	0	-1290	3711	3627	3476	3392	3241	3670	3435	79	1060	500	2620	5	1	15800000	555	-44.49	1.60	12	0.06	-79.00	2199.00	4220	20221202	-16.71	2580	20230327	36.24	4175	-15.81	20230612	2580	36.24	20230327	4220	-16.71	20221202	2580	36.24	20230327	1.13	N	051630	500	79 억		110224	N	N	2	N	00	N
26	20230922	160530	57	100.00	KOSPI		화학	N	N	N	N		N	3545	100	2	2.90	628444200	180897	140.58	3420	3560	3325	4475	2415	3445	3473.95	0.71	0	-2878	3648	3546	3488	3386	3328	3517	3357	79	1030	500	2540	5	1	15800000	560	-44.87	1.61	12	1.14	-79.00	2199.00	4220	20221202	-16.00	2580	20230327	37.40	4175	-15.09	20230612	2580	37.40	20230327	4220	-16.00	20221202	2580	37.40	20230327	1.04	N	051630	500	79 억		112791	N	N	2	N	00	N
27	20230922	150527	57	100.00	KOSPI		화학	N	N	N	N		N	3545	100	2	2.90	560399015	161640	125.61	3420	3550	3325	4475	2415	3445	3466.96	0.71	0	-4547	3648	3546	3488	3386	3328	3517	3357	79	1030	500	2540	5	1	15800000	560	-44.87	1.61	12	1.02	-79.00	2199.00	4220	20221202	-16.00	2580	20230327	37.40	4175	-15.09	20230612	2580	37.40	20230327	4220	-16.00	20221202	2580	37.40	20230327	1.04	N	051630	500	79 억		112791	N	N	2	N	00	N
28	20230922	140529	57	100.00	KOSPI		화학	N	N	N	N		N	3490	45	2	1.31	404289810	117132	91.02	3420	3550	3325	4475	2415	3445	3451.57	0.71	0	-9205	3648	3546	3488	3386	3328	3517	3357	79	1030	500	2540	5	1	15800000	551	-44.18	1.59	12	0.74	-79.00	2199.00	4220	20221202	-17.30	2580	20230327	35.27	4175	-16.41	20230612	2580	35.27	20230327	4220	-17.30	20221202	2580	35.27	20230327	1.04	N	051630	500	79 억		112791	N	N	2	N	00	N
29	20230922	130459	57	100.00	KOSPI		화학	N	N	N	N		N	3510	65	2	1.89	347719060	100866	78.38	3420	3550	3325	4475	2415	3445	3447.34	0.71	0	-10035	3648	3546	3488	3386	3328	3517	3357	79	1030	500	2540	5	1	15800000	555	-44.43	1.60	12	0.64	-79.00	2199.00	4220	20221202	-16.82	2580	20230327	36.05	4175	-15.93	20230612	2580	36.05	20230327	4220	-16.82	20221202	2580	36.05	20230327	1.04	N	051630	500	79 억		112791	N	N	2	N	00	N
30	20230922	120455	57	100.00	KOSPI		화학	N	N	N	N		N	3505	60	2	1.74	225611865	65826	51.15	3420	3515	3325	4475	2415	3445	3427.40	0.71	0	-7258	3648	3546	3488	3386	3328	3517	3357	79	1030	500	2540	5	1	15800000	554	-44.37	1.59	12	0.42	-79.00	2199.00	4220	20221202	-16.94	2580	20230327	35.85	4175	-16.05	20230612	2580	35.85	20230327	4220	-16.94	20221202	2580	35.85	20230327	1.04	N	051630	500	79 억		112791	N	N	2	N	00	N
31	20230922	110453	57	100.00	KOSPI		화학	N	N	N	N		N	3450	5	2	0.15	135416335	39893	31.00	3420	3485	3325	4475	2415	3445	3394.49	0.71	0	-9062	3648	3546	3488	3386	3328	3517	3357	79	1030	500	2540	5	1	15800000	545	-43.67	1.57	12	0.25	-79.00	2199.00	4220	20221202	-18.25	2580	20230327	33.72	4175	-17.37	20230612	2580	33.72	20230327	4220	-18.25	20221202	2580	33.72	20230327	1.04	N	051630	500	79 억		112791	N	N	2	N	00	N
32	20230922	100455	57	100.00	KOSPI		화학	N	N	N	N		N	3435	-10	5	-0.29	118741840	35057	27.24	3420	3485	3325	4475	2415	3445	3387.11	0.71	0	-9222	3648	3546	3488	3386	3328	3517	3357	79	1030	500	2540	5	1	15800000	543	-43.48	1.56	12	0.22	-79.00	2199.00	4220	20221202	-18.60	2580	20230327	33.14	4175	-17.72	20230612	2580	33.14	20230327	4220	-18.60	20221202	2580	33.14	20230327	1.04	N	051630	500	79 억		112791	N	N	2	N	00	N
33	20230922	090449	57	100.00	KOSPI		화학	N	N	N	N		N	3350	-95	5	-2.76	33016980	9772	7.59	3420	3485	3330	4475	2415	3445	3378.73	0.71	0	-863	3648	3546	3488	3386	3328	3517	3357	79	1030	500	2540	5	1	15800000	529	-42.41	1.52	12	0.06	-79.00	2199.00	4220	20221202	-20.62	2580	20230327	29.84	4175	-19.76	20230612	2580	29.84	20230327	4220	-20.62	20221202	2580	29.84	20230327	1.04	N	051630	500	79 억		112791	N	N	2	N	00	N
34	20230921	160457	57	100.00	KOSPI		화학	N	N	N	N		N	3445	-70	5	-1.99	449867295	128494	75.90	3515	3590	3430	4565	2465	3515	3501.08	0.75	0	-6482	3628	3571	3488	3431	3348	3600	3460	79	1050	500	2600	5	1	15800000	544	-43.61	1.57	12	0.81	-79.00	2199.00	4220	20221202	-18.36	2580	20230327	33.53	4175	-17.49	20230612	2580	33.53	20230327	4220	-18.36	20221202	2580	33.53	20230327	1.04	N	051630	500	79 억		119096	N	N	2	N	00	N
35	20230921	150450	57	100.00	KOSPI		화학	N	N	N	N		N	3445	-70	5	-1.99	430265335	122798	72.53	3515	3590	3430	4565	2465	3515	3503.85	0.75	0	-6803	3628	3571	3488	3431	3348	3600	3460	79	1050	500	2600	5	1	15800000	544	-43.61	1.57	12	0.78	-79.00	2199.00	4220	20221202	-18.36	2580	20230327	33.53	4175	-17.49	20230612	2580	33.53	20230327	4220	-18.36	20221202	2580	33.53	20230327	1.04	N	051630	500	79 억		119096	N	N	5	N	00	N
36	20230921	140455	57	100.00	KOSPI		화학	N	N	N	N		N	3450	-65	5	-1.85	390293990	111195	65.68	3515	3590	3430	4565	2465	3515	3510.00	0.75	0	-3965	3628	3571	3488	3431	3348	3600	3460	79	1050	500	2600	5	1	15800000	545	-43.67	1.57	12	0.70	-79.00	2199.00	4220	20221202	-18.25	2580	20230327	33.72	4175	-17.37	20230612	2580	33.72	20230327	4220	-18.25	20221202	2580	33.72	20230327	1.04	N	051630	500	79 억		119096	N	N	5	N	00	N
37	20230921	130449	57	100.00	KOSPI		화학	N	N	N	N		N	3485	-30	5	-0.85	358454425	101995	60.25	3515	3590	3430	4565	2465	3515	3514.43	0.75	0	-2075	3628	3571	3488	3431	3348	3600	3460	79	1050	500	2600	5	1	15800000	551	-44.11	1.58	12	0.65	-79.00	2199.00	4220	20221202	-17.42	2580	20230327	35.08	4175	-16.53	20230612	2580	35.08	20230327	4220	-17.42	20221202	2580	35.08	20230327	1.04	N	051630	500	79 억		119096	N	N	5	N	00	N
38	20230921	120445	57	100.00	KOSPI		화학	N	N	N	N		N	3470	-45	5	-1.28	332454105	94518	55.83	3515	3590	3430	4565	2465	3515	3517.36	0.75	0	965	3628	3571	3488	3431	3348	3600	3460	79	1050	500	2600	5	1	15800000	548	-43.92	1.58	12	0.60	-79.00	2199.00	4220	20221202	-17.77	2580	20230327	34.50	4175	-16.89	20230612	2580	34.50	20230327	4220	-17.77	20221202	2580	34.50	20230327	1.04	N	051630	500	79 억		119096	N	N	5	N	00	N
39	20230921	110456	57	100.00	KOSPI		화학	N	N	N	N		N	3480	-35	5	-1.00	316153540	89821	53.05	3515	3590	3430	4565	2465	3515	3519.82	0.75	0	2688	3628	3571	3488	3431	3348	3600	3460	79	1050	500	2600	5	1	15800000	550	-44.05	1.58	12	0.57	-79.00	2199.00	4220	20221202	-17.54	2580	20230327	34.88	4175	-16.65	20230612	2580	34.88	20230327	4220	-17.54	20221202	2580	34.88	20230327	1.04	N	051630	500	79 억		119096	N	N	5	N	00	N
40	20230921	100449	57	100.00	KOSPI		화학	N	N	N	N		N	3490	-25	5	-0.71	255781390	72432	42.78	3515	3590	3430	4565	2465	3515	3531.33	0.75	0	3435	3628	3571	3488	3431	3348	3600	3460	79	1050	500	2600	5	1	15800000	551	-44.18	1.59	12	0.46	-79.00	2199.00	4220	20221202	-17.30	2580	20230327	35.27	4175	-16.41	20230612	2580	35.27	20230327	4220	-17.30	20221202	2580	35.27	20230327	1.04	N	051630	500	79 억		119096	N	N	5	N	00	N
41	20230921	090455	57	100.00	KOSPI		화학	N	N	N	N		N	3540	25	2	0.71	19898135	5653	3.34	3515	3540	3500	4565	2465	3515	3519.92	0.75	0	106	3628	3571	3488	3431	3348	3600	3460	79	1050	500	2600	5	1	15800000	559	-44.81	1.61	12	0.04	-79.00	2199.00	4220	20221202	-16.11	2580	20230327	37.21	4175	-15.21	20230612	2580	37.21	20230327	4220	-16.11	20221202	2580	37.21	20230327	1.04	N	051630	500	79 억		119096	N	N	5	N	00	N
42	20230920	160453	57	100.00	KOSPI		화학	N	N	N	N		N	3515	85	2	2.48	589629765	168863	113.82	3430	3545	3405	4455	2405	3430	3491.68	0.87	0	-18552	3516	3472	3421	3377	3326	3495	3400	79	1025	500	2530	5	1	15800000	555	-44.49	1.60	12	1.07	-79.00	2199.00	4220	20221202	-16.71	2580	20230327	36.24	4175	-15.81	20230612	2580	36.24	20230327	4220	-16.71	20221202	2580	36.24	20230327	1.04	N	051630	500	79 억		137647	N	N	5	N	00	N
43	20230920	150442	57	100.00	KOSPI		화학	N	N	N	N		N	3495	65	2	1.90	564721105	161769	109.04	3430	3545	3405	4455	2405	3430	3490.91	0.87	0	-18584	3516	3472	3421	3377	3326	3495	3400	79	1025	500	2530	5	1	15800000	552	-44.24	1.59	12	1.02	-79.00	2199.00	4220	20221202	-17.18	2580	20230327	35.47	4175	-16.29	20230612	2580	35.47	20230327	4220	-17.18	20221202	2580	35.47	20230327	1.04	N	051630	500	79 억		137647	N	N	2	N	00	N
44	20230920	140447	57	100.00	KOSPI		화학	N	N	N	N		N	3470	40	2	1.17	543607780	155717	104.96	3430	3545	3405	4455	2405	3430	3491.00	0.87	0	-15888	3516	3472	3421	3377	3326	3495	3400	79	1025	500	2530	5	1	15800000	548	-43.92	1.58	12	0.99	-79.00	2199.00	4220	20221202	-17.77	2580	20230327	34.50	4175	-16.89	20230612	2580	34.50	20230327	4220	-17.77	20221202	2580	34.50	20230327	1.04	N	051630	500	79 억		137647	N	N	2	N	00	N
45	20230920	130445	57	100.00	KOSPI		화학	N	N	N	N		N	3495	65	2	1.90	517174010	148166	99.87	3430	3545	3405	4455	2405	3430	3490.50	0.87	0	-16049	3516	3472	3421	3377	3326	3495	3400	79	1025	500	2530	5	1	15800000	552	-44.24	1.59	12	0.94	-79.00	2199.00	4220	20221202	-17.18	2580	20230327	35.47	4175	-16.29	20230612	2580	35.47	20230327	4220	-17.18	20221202	2580	35.47	20230327	1.04	N	051630	500	79 억		137647	N	N	2	N	00	N
46	20230920	120443	57	100.00	KOSPI		화학	N	N	N	N		N	3485	55	2	1.60	474065070	135805	91.54	3430	3545	3405	4455	2405	3430	3490.78	0.87	0	-12665	3516	3472	3421	3377	3326	3495	3400	79	1025	500	2530	5	1	15800000	551	-44.11	1.58	12	0.86	-79.00	2199.00	4220	20221202	-17.42	2580	20230327	35.08	4175	-16.53	20230612	2580	35.08	20230327	4220	-17.42	20221202	2580	35.08	20230327	1.04	N	051630	500	79 억		137647	N	N	2	N	00	N
47	20230920	110448	57	100.00	KOSPI		화학	N	N	N	N		N	3490	60	2	1.75	446142500	127753	86.11	3430	3545	3405	4455	2405	3430	3492.23	0.87	0	-9302	3516	3472	3421	3377	3326	3495	3400	79	1025	500	2530	5	1	15800000	551	-44.18	1.59	12	0.81	-79.00	2199.00	4220	20221202	-17.30	2580	20230327	35.27	4175	-16.41	20230612	2580	35.27	20230327	4220	-17.30	20221202	2580	35.27	20230327	1.04	N	051630	500	79 억		137647	N	N	2	N	00	N
48	20230920	100439	57	100.00	KOSPI		화학	N	N	N	N		N	3490	60	2	1.75	170229200	49021	33.04	3430	3515	3405	4455	2405	3430	3472.58	0.87	0	-5080	3516	3472	3421	3377	3326	3495	3400	79	1025	500	2530	5	1	15800000	551	-44.18	1.59	12	0.31	-79.00	2199.00	4220	20221202	-17.30	2580	20230327	35.27	4175	-16.41	20230612	2580	35.27	20230327	4220	-17.30	20221202	2580	35.27	20230327	1.04	N	051630	500	79 억		137647	N	N	2	N	00	N
49	20230920	090445	57	100.00	KOSPI		화학	N	N	N	N		N	3425	-5	5	-0.15	8493470	2484	1.67	3430	3450	3405	4455	2405	3430	3419.27	0.87	0	2	3516	3472	3421	3377	3326	3495	3400	79	1025	500	2530	5	1	15800000	541	-43.35	1.56	12	0.02	-79.00	2199.00	4220	20221202	-18.84	2580	20230327	32.75	4175	-17.96	20230612	2580	32.75	20230327	4220	-18.84	20221202	2580	32.75	20230327	1.04	N	051630	500	79 억		137647	N	N	2	N	00	N
50	20230919	160443	57	100.00	KOSPI		화학	N	N	N	N		N	3430	60	2	1.78	503104385	147566	76.18	3375	3465	3370	4380	2360	3370	3409.35	0.80	0	11591	3456	3412	3356	3312	3256	3435	3335	79	1010	500	2490	5	1	15800000	542	-43.42	1.56	12	0.93	-79.00	2199.00	4220	20221202	-18.72	2580	20230327	32.95	4175	-17.84	20230612	2580	32.95	20230327	4220	-18.72	20221202	2580	32.95	20230327	0.97	N	051630	500	79 억		125996	N	N	2	N	00	N
51	20230919	150443	57	100.00	KOSPI		화학	N	N	N	N		N	3420	50	2	1.48	490227955	143815	74.24	3375	3465	3370	4380	2360	3370	3408.74	0.80	0	11580	3456	3412	3356	3312	3256	3435	3335	79	1010	500	2490	5	1	15800000	540	-43.29	1.56	12	0.91	-79.00	2199.00	4220	20221202	-18.96	2580	20230327	32.56	4175	-18.08	20230612	2580	32.56	20230327	4220	-18.96	20221202	2580	32.56	20230327	0.97	N	051630	500	79 억		125996	N	N	4	N	00	N
52	20230919	140441	57	100.00	KOSPI		화학	N	N	N	N		N	3395	25	2	0.74	457855085	134330	69.35	3375	3465	3370	4380	2360	3370	3408.44	0.80	0	12006	3456	3412	3356	3312	3256	3435	3335	79	1010	500	2490	5	1	15800000	536	-42.97	1.54	12	0.85	-79.00	2199.00	4220	20221202	-19.55	2580	20230327	31.59	4175	-18.68	20230612	2580	31.59	20230327	4220	-19.55	20221202	2580	31.59	20230327	0.97	N	051630	500	79 억		125996	N	N	4	N	00	N
53	20230919	130436	57	100.00	KOSPI		화학	N	N	N	N		N	3405	35	2	1.04	422539525	123926	63.98	3375	3465	3370	4380	2360	3370	3409.61	0.80	0	11865	3456	3412	3356	3312	3256	3435	3335	79	1010	500	2490	5	1	15800000	538	-43.10	1.55	12	0.78	-79.00	2199.00	4220	20221202	-19.31	2580	20230327	31.98	4175	-18.44	20230612	2580	31.98	20230327	4220	-19.31	20221202	2580	31.98	20230327	0.97	N	051630	500	79 억		125996	N	N	4	N	00	N
54	20230919	120448	57	100.00	KOSPI		화학	N	N	N	N		N	3380	10	2	0.30	376603360	110531	57.06	3375	3465	3370	4380	2360	3370	3407.22	0.80	0	17624	3456	3412	3356	3312	3256	3435	3335	79	1010	500	2490	5	1	15800000	534	-42.78	1.54	12	0.70	-79.00	2199.00	4220	20221202	-19.91	2580	20230327	31.01	4175	-19.04	20230612	2580	31.01	20230327	4220	-19.91	20221202	2580	31.01	20230327	0.97	N	051630	500	79 억		125996	N	N	4	N	00	N
55	20230919	110446	57	100.00	KOSPI		화학	N	N	N	N		N	3425	55	2	1.63	216784255	63691	32.88	3375	3440	3370	4380	2360	3370	3403.69	0.80	0	5711	3456	3412	3356	3312	3256	3435	3335	79	1010	500	2490	5	1	15800000	541	-43.35	1.56	12	0.40	-79.00	2199.00	4220	20221202	-18.84	2580	20230327	32.75	4175	-17.96	20230612	2580	32.75	20230327	4220	-18.84	20221202	2580	32.75	20230327	0.97	N	051630	500	79 억		125996	N	N	4	N	00	N
56	20230919	100443	57	100.00	KOSPI		화학	N	N	N	N		N	3375	5	2	0.15	163478305	48040	24.80	3375	3440	3370	4380	2360	3370	3402.96	0.80	0	3556	3456	3412	3356	3312	3256	3435	3335	79	1010	500	2490	5	1	15800000	533	-42.72	1.53	12	0.30	-79.00	2199.00	4220	20221202	-20.02	2580	20230327	30.81	4175	-19.16	20230612	2580	30.81	20230327	4220	-20.02	20221202	2580	30.81	20230327	0.97	N	051630	500	79 억		125996	N	N	4	N	00	N
57	20230919	090443	57	100.00	KOSPI		화학	N	N	N	N		N	3370	0	3	0.00	8747310	2593	1.34	3375	3375	3370	4380	2360	3370	3373.43	0.80	0	111	3456	3412	3356	3312	3256	3435	3335	79	1010	500	2490	5	1	15800000	532	-42.66	1.53	12	0.02	-79.00	2199.00	4220	20221202	-20.14	2580	20230327	30.62	4175	-19.28	20230612	2580	30.62	20230327	4220	-20.14	20221202	2580	30.62	20230327	0.97	N	051630	500	79 억		125996	N	N	4	N	00	N
58	20230918	160443	57	100.00	KOSPI		화학	N	N	N	N		N	3370	35	2	1.05	642197285	191905	66.83	3330	3400	3300	4335	2335	3335	3346.35	0.71	0	14095	3525	3430	3305	3210	3085	3477	3257	79	1000	500	2460	5	1	15800000	532	-42.66	1.53	12	1.21	-79.00	2199.00	4220	20221202	-20.14	2580	20230327	30.62	4175	-19.28	20230612	2580	30.62	20230327	4220	-20.14	20221202	2580	30.62	20230327	0.97	N	051630	500	79 억		111900	N	N	4	N	00	N
59	20230918	150441	57	100.00	KOSPI		화학	N	N	N	N		N	3370	35	2	1.05	626373205	187208	65.19	3330	3400	3300	4335	2335	3335	3345.87	0.71	0	14010	3525	3430	3305	3210	3085	3477	3257	79	1000	500	2460	5	1	15800000	532	-42.66	1.53	12	1.18	-79.00	2199.00	4220	20221202	-20.14	2580	20230327	30.62	4175	-19.28	20230612	2580	30.62	20230327	4220	-20.14	20221202	2580	30.62	20230327	0.97	N	051630	500	79 억		111900	N	N	5	N	00	N
60	20230918	140454	57	100.00	KOSPI		화학	N	N	N	N		N	3365	30	2	0.90	570671465	170545	59.39	3330	3400	3300	4335	2335	3335	3346.17	0.71	0	13175	3525	3430	3305	3210	3085	3477	3257	79	1000	500	2460	5	1	15800000	532	-42.59	1.53	12	1.08	-79.00	2199.00	4220	20221202	-20.26	2580	20230327	30.43	4175	-19.40	20230612	2580	30.43	20230327	4220	-20.26	20221202	2580	30.43	20230327	0.97	N	051630	500	79 억		111900	N	N	5	N	00	N
61	20230918	130443	57	100.00	KOSPI		화학	N	N	N	N		N	3340	5	2	0.15	450464385	134828	46.95	3330	3400	3300	4335	2335	3335	3341.03	0.71	0	11330	3525	3430	3305	3210	3085	3477	3257	79	1000	500	2460	5	1	15800000	528	-42.28	1.52	12	0.85	-79.00	2199.00	4220	20221202	-20.85	2580	20230327	29.46	4175	-20.00	20230612	2580	29.46	20230327	4220	-20.85	20221202	2580	29.46	20230327	0.97	N	051630	500	79 억		111900	N	N	5	N	00	N
62	20230918	120443	57	100.00	KOSPI		화학	N	N	N	N		N	3350	15	2	0.45	411406650	123157	42.89	3330	3400	3300	4335	2335	3335	3340.51	0.71	0	8867	3525	3430	3305	3210	3085	3477	3257	79	1000	500	2460	5	1	15800000	529	-42.41	1.52	12	0.78	-79.00	2199.00	4220	20221202	-20.62	2580	20230327	29.84	4175	-19.76	20230612	2580	29.84	20230327	4220	-20.62	20221202	2580	29.84	20230327	0.97	N	051630	500	79 억		111900	N	N	5	N	00	N
63	20230918	110443	57	100.00	KOSPI		화학	N	N	N	N		N	3345	10	2	0.30	367661655	110073	38.33	3330	3400	3300	4335	2335	3335	3340.17	0.71	0	7379	3525	3430	3305	3210	3085	3477	3257	79	1000	500	2460	5	1	15800000	529	-42.34	1.52	12	0.70	-79.00	2199.00	4220	20221202	-20.73	2580	20230327	29.65	4175	-19.88	20230612	2580	29.65	20230327	4220	-20.73	20221202	2580	29.65	20230327	0.97	N	051630	500	79 억		111900	N	N	5	N	00	N
64	20230918	100438	57	100.00	KOSPI		화학	N	N	N	N		N	3340	5	2	0.15	143562830	43053	14.99	3330	3400	3300	4335	2335	3335	3334.56	0.71	0	5574	3525	3430	3305	3210	3085	3477	3257	79	1000	500	2460	5	1	15800000	528	-42.28	1.52	12	0.27	-79.00	2199.00	4220	20221202	-20.85	2580	20230327	29.46	4175	-20.00	20230612	2580	29.46	20230327	4220	-20.85	20221202	2580	29.46	20230327	0.97	N	051630	500	79 억		111900	N	N	5	N	00	N
65	20230918	090436	57	100.00	KOSPI		화학	N	N	N	N		N	3300	-35	5	-1.05	19226755	5812	2.02	3330	3335	3300	4335	2335	3335	3307.68	0.71	0	2131	3525	3430	3305	3210	3085	3477	3257	79	1000	500	2460	5	1	15800000	521	-41.77	1.50	12	0.04	-79.00	2199.00	4220	20221202	-21.80	2580	20230327	27.91	4175	-20.96	20230612	2580	27.91	20230327	4220	-21.80	20221202	2580	27.91	20230327	0.97	N	051630	500	79 억		111900	N	N	5	N	00	N
66	20230915	160439	57	100.00	KOSPI		화학	N	N	N	N		N	3335	115	2	3.57	943772485	285325	2118.85	3210	3400	3180	4185	2255	3220	3307.68	0.73	0	-1257	3300	3260	3210	3170	3120	3235	3145	79	965	500	2380	5	1	15800000	527	-42.22	1.52	12	1.81	-79.00	2199.00	4220	20221202	-20.97	2580	20230327	29.26	4175	-20.12	20230612	2580	29.26	20230327	4220	-20.97	20221202	2580	29.26	20230327	0.97	N	051630	500	79 억		115712	N	N	5	N	00	N
67	20230915	150442	57	100.00	KOSPI		화학	N	N	N	N		N	3300	80	2	2.48	891572070	269571	2001.86	3210	3400	3180	4185	2255	3220	3307.37	0.73	0	-1443	3300	3260	3210	3170	3120	3235	3145	79	965	500	2380	5	1	15800000	521	-41.77	1.50	12	1.71	-79.00	2199.00	4220	20221202	-21.80	2580	20230327	27.91	4175	-20.96	20230612	2580	27.91	20230327	4220	-21.80	20221202	2580	27.91	20230327	0.97	N	051630	500	79 억		115712	N	N	37	N	00	N
68	20230915	140439	57	100.00	KOSPI		화학	N	N	N	N		N	3295	75	2	2.33	762761650	230819	1714.09	3210	3400	3180	4185	2255	3220	3304.59	0.73	0	-3849	3300	3260	3210	3170	3120	3235	3145	79	965	500	2380	5	1	15800000	521	-41.71	1.50	12	1.46	-79.00	2199.00	4220	20221202	-21.92	2580	20230327	27.71	4175	-21.08	20230612	2580	27.71	20230327	4220	-21.92	20221202	2580	27.71	20230327	0.97	N	051630	500	79 억		115712	N	N	37	N	00	N
69	20230915	130437	57	100.00	KOSPI		화학	N	N	N	N		N	3280	60	2	1.86	681067510	206038	1530.06	3210	3400	3180	4185	2255	3220	3305.54	0.73	0	-3299	3300	3260	3210	3170	3120	3235	3145	79	965	500	2380	5	1	15800000	518	-41.52	1.49	12	1.30	-79.00	2199.00	4220	20221202	-22.27	2580	20230327	27.13	4175	-21.44	20230612	2580	27.13	20230327	4220	-22.27	20221202	2580	27.13	20230327	0.97	N	051630	500	79 억		115712	N	N	37	N	00	N
70	20230915	120442	57	100.00	KOSPI		화학	N	N	N	N		N	3280	60	2	1.86	399430250	120607	895.64	3210	3400	3180	4185	2255	3220	3311.83	0.73	0	-3623	3300	3260	3210	3170	3120	3235	3145	79	965	500	2380	5	1	15800000	518	-41.52	1.49	12	0.76	-79.00	2199.00	4220	20221202	-22.27	2580	20230327	27.13	4175	-21.44	20230612	2580	27.13	20230327	4220	-22.27	20221202	2580	27.13	20230327	0.97	N	051630	500	79 억		115712	N	N	37	N	00	N
71	20230915	110444	57	100.00	KOSPI		화학	N	N	N	N		N	3255	35	2	1.09	41215580	12801	95.06	3210	3255	3180	4185	2255	3220	3219.72	0.73	0	363	3300	3260	3210	3170	3120	3235	3145	79	965	500	2380	5	1	15800000	514	-41.20	1.48	12	0.08	-79.00	2199.00	4220	20221202	-22.87	2580	20230327	26.16	4175	-22.04	20230612	2580	26.16	20230327	4220	-22.87	20221202	2580	26.16	20230327	0.97	N	051630	500	79 억		115712	N	N	37	N	00	N
72	20230915	100444	57	100.00	KOSPI		화학	N	N	N	N		N	3250	30	2	0.93	23853870	7437	55.23	3210	3255	3180	4185	2255	3220	3207.46	0.73	0	462	3300	3260	3210	3170	3120	3235	3145	79	965	500	2380	5	1	15800000	514	-41.14	1.48	12	0.05	-79.00	2199.00	4220	20221202	-22.99	2580	20230327	25.97	4175	-22.16	20230612	2580	25.97	20230327	4220	-22.99	20221202	2580	25.97	20230327	0.97	N	051630	500	79 억		115712	N	N	37	N	00	N
73	20230915	090436	57	100.00	KOSPI		화학	N	N	N	N		N	3200	-20	5	-0.62	1303180	406	3.02	3210	3210	3200	4185	2255	3220	3209.80	0.73	0	0	3300	3260	3210	3170	3120	3235	3145	79	965	500	2380	5	1	15800000	506	-40.51	1.46	12	0.00	-79.00	2199.00	4220	20221202	-24.17	2580	20230327	24.03	4175	-23.35	20230612	2580	24.03	20230327	4220	-24.17	20221202	2580	24.03	20230327	0.97	N	051630	500	79 억		115712	N	N	37	N	00	N
74	20230914	160440	57	100.00	KOSPI		화학	N	N	N	N		N	3220	-40	5	-1.23	43074640	13453	63.40	3245	3250	3160	4235	2285	3260	3201.86	0.75	0	-1888	3380	3320	3230	3170	3080	3350	3200	79	975	500	2410	5	1	15800000	509	-40.76	1.46	12	0.09	-79.00	2199.00	4220	20221202	-23.70	2580	20230327	24.81	4175	-22.87	20230612	2580	24.81	20230327	4220	-23.70	20221202	2580	24.81	20230327	0.97	N	051630	500	79 억		118090	N	N	37	N	00	N
75	20230914	150432	57	100.00	KOSPI		화학	N	N	N	N		N	3210	-50	5	-1.53	41296025	12900	60.79	3245	3250	3160	4235	2285	3260	3201.24	0.75	0	-1910	3380	3320	3230	3170	3080	3350	3200	79	975	500	2410	5	1	15800000	507	-40.63	1.46	12	0.08	-79.00	2199.00	4220	20221202	-23.93	2580	20230327	24.42	4175	-23.11	20230612	2580	24.42	20230327	4220	-23.93	20221202	2580	24.42	20230327	0.97	N	051630	500	79 억		118090	N	N	2	N	00	N
76	20230914	140433	57	100.00	KOSPI		화학	N	N	N	N		N	3220	-40	5	-1.23	40623805	12691	59.81	3245	3250	3160	4235	2285	3260	3200.99	0.75	0	-1933	3380	3320	3230	3170	3080	3350	3200	79	975	500	2410	5	1	15800000	509	-40.76	1.46	12	0.08	-79.00	2199.00	4220	20221202	-23.70	2580	20230327	24.81	4175	-22.87	20230612	2580	24.81	20230327	4220	-23.70	20221202	2580	24.81	20230327	0.97	N	051630	500	79 억		118090	N	N	2	N	00	N
77	20230914	130428	57	100.00	KOSPI		화학	N	N	N	N		N	3240	-20	5	-0.61	39643250	12385	58.37	3245	3250	3160	4235	2285	3260	3200.91	0.75	0	-2008	3380	3320	3230	3170	3080	3350	3200	79	975	500	2410	5	1	15800000	512	-41.01	1.47	12	0.08	-79.00	2199.00	4220	20221202	-23.22	2580	20230327	25.58	4175	-22.40	20230612	2580	25.58	20230327	4220	-23.22	20221202	2580	25.58	20230327	0.97	N	051630	500	79 억		118090	N	N	2	N	00	N
78	20230914	120438	57	100.00	KOSPI		화학	N	N	N	N		N	3195	-65	5	-1.99	20957810	6578	31.00	3245	3245	3160	4235	2285	3260	3186.05	0.75	0	-1039	3380	3320	3230	3170	3080	3350	3200	79	975	500	2410	5	1	15800000	505	-40.44	1.45	12	0.04	-79.00	2199.00	4220	20221202	-24.29	2580	20230327	23.84	4175	-23.47	20230612	2580	23.84	20230327	4220	-24.29	20221202	2580	23.84	20230327	0.97	N	051630	500	79 억		118090	N	N	2	N	00	N
79	20230914	110433	57	100.00	KOSPI		화학	N	N	N	N		N	3205	-55	5	-1.69	16824320	5277	24.87	3245	3245	3160	4235	2285	3260	3188.24	0.75	0	-1035	3380	3320	3230	3170	3080	3350	3200	79	975	500	2410	5	1	15800000	506	-40.57	1.46	12	0.03	-79.00	2199.00	4220	20221202	-24.05	2580	20230327	24.22	4175	-23.23	20230612	2580	24.22	20230327	4220	-24.05	20221202	2580	24.22	20230327	0.97	N	051630	500	79 억		118090	N	N	2	N	00	N
80	20230914	100428	57	100.00	KOSPI		화학	N	N	N	N		N	3220	-40	5	-1.23	9104135	2854	13.45	3245	3245	3160	4235	2285	3260	3189.96	0.75	0	-401	3380	3320	3230	3170	3080	3350	3200	79	975	500	2410	5	1	15800000	509	-40.76	1.46	12	0.02	-79.00	2199.00	4220	20221202	-23.70	2580	20230327	24.81	4175	-22.87	20230612	2580	24.81	20230327	4220	-23.70	20221202	2580	24.81	20230327	0.97	N	051630	500	79 억		118090	N	N	2	N	00	N
81	20230914	090435	57	100.00	KOSPI		화학	N	N	N	N		N	3240	-20	5	-0.61	191390	59	0.28	3245	3245	3235	4235	2285	3260	3243.90	0.75	0	-18	3380	3320	3230	3170	3080	3350	3200	79	975	500	2410	5	1	15800000	512	-41.01	1.47	12	0.00	-79.00	2199.00	4220	20221202	-23.22	2580	20230327	25.58	4175	-22.40	20230612	2580	25.58	20230327	4220	-23.22	20221202	2580	25.58	20230327	0.97	N	051630	500	79 억		118090	N	N	2	N	00	N
82	20230913	160438	57	100.00	KOSPI		화학	N	N	N	N		N	3260	25	2	0.77	67659825	21218	123.68	3235	3290	3140	4205	2265	3235	3188.79	0.77	0	-2378	3355	3295	3240	3180	3125	3267	3152	79	970	500	2390	5	1	15800000	515	-41.27	1.48	12	0.13	-79.00	2199.00	4220	20221202	-22.75	2580	20230327	26.36	4175	-21.92	20230612	2580	26.36	20230327	4220	-22.75	20221202	2580	26.36	20230327	0.97	N	051630	500	79 억		120967	N	N	2	N	00	N
83	20230913	150434	57	100.00	KOSPI		화학	N	N	N	N		N	3200	-35	5	-1.08	63474465	19929	116.17	3235	3290	3140	4205	2265	3235	3185.03	0.77	0	-2162	3355	3295	3240	3180	3125	3267	3152	79	970	500	2390	5	1	15800000	506	-40.51	1.46	12	0.13	-79.00	2199.00	4220	20221202	-24.17	2580	20230327	24.03	4175	-23.35	20230612	2580	24.03	20230327	4220	-24.17	20221202	2580	24.03	20230327	0.97	N	051630	500	79 억		120967	N	N	1	N	00	N
84	20230913	140436	57	100.00	KOSPI		화학	N	N	N	N		N	3200	-35	5	-1.08	31868940	9944	57.97	3235	3290	3140	4205	2265	3235	3204.84	0.77	0	-1944	3355	3295	3240	3180	3125	3267	3152	79	970	500	2390	5	1	15800000	506	-40.51	1.46	12	0.06	-79.00	2199.00	4220	20221202	-24.17	2580	20230327	24.03	4175	-23.35	20230612	2580	24.03	20230327	4220	-24.17	20221202	2580	24.03	20230327	0.97	N	051630	500	79 억		120967	N	N	1	N	00	N
85	20230913	130425	57	100.00	KOSPI		화학	N	N	N	N		N	3180	-55	5	-1.70	29411955	9172	53.47	3235	3290	3140	4205	2265	3235	3206.71	0.77	0	-1815	3355	3295	3240	3180	3125	3267	3152	79	970	500	2390	5	1	15800000	502	-40.25	1.45	12	0.06	-79.00	2199.00	4220	20221202	-24.64	2580	20230327	23.26	4175	-23.83	20230612	2580	23.26	20230327	4220	-24.64	20221202	2580	23.26	20230327	0.97	N	051630	500	79 억		120967	N	N	1	N	00	N
86	20230913	120437	57	100.00	KOSPI		화학	N	N	N	N		N	3200	-35	5	-1.08	25741530	8018	46.74	3235	3290	3140	4205	2265	3235	3210.47	0.77	0	-1708	3355	3295	3240	3180	3125	3267	3152	79	970	500	2390	5	1	15800000	506	-40.51	1.46	12	0.05	-79.00	2199.00	4220	20221202	-24.17	2580	20230327	24.03	4175	-23.35	20230612	2580	24.03	20230327	4220	-24.17	20221202	2580	24.03	20230327	0.97	N	051630	500	79 억		120967	N	N	1	N	00	N
87	20230913	110434	57	100.00	KOSPI		화학	N	N	N	N		N	3185	-50	5	-1.55	23371290	7273	42.40	3235	3290	3140	4205	2265	3235	3213.43	0.77	0	-1526	3355	3295	3240	3180	3125	3267	3152	79	970	500	2390	5	1	15800000	503	-40.32	1.45	12	0.05	-79.00	2199.00	4220	20221202	-24.53	2580	20230327	23.45	4175	-23.71	20230612	2580	23.45	20230327	4220	-24.53	20221202	2580	23.45	20230327	0.97	N	051630	500	79 억		120967	N	N	1	N	00	N
88	20230913	100429	57	100.00	KOSPI		화학	N	N	N	N		N	3260	25	2	0.77	15987040	4971	28.98	3235	3290	3140	4205	2265	3235	3216.06	0.77	0	-649	3355	3295	3240	3180	3125	3267	3152	79	970	500	2390	5	1	15800000	515	-41.27	1.48	12	0.03	-79.00	2199.00	4220	20221202	-22.75	2580	20230327	26.36	4175	-21.92	20230612	2580	26.36	20230327	4220	-22.75	20221202	2580	26.36	20230327	0.97	N	051630	500	79 억		120967	N	N	1	N	00	N
89	20230913	090425	57	100.00	KOSPI		화학	N	N	N	N		N	3240	5	2	0.15	7362170	2301	13.41	3235	3240	3140	4205	2265	3235	3199.55	0.77	0	-382	3355	3295	3240	3180	3125	3267	3152	79	970	500	2390	5	1	15800000	512	-41.01	1.47	12	0.01	-79.00	2199.00	4220	20221202	-23.22	2580	20230327	25.58	4175	-22.40	20230612	2580	25.58	20230327	4220	-23.22	20221202	2580	25.58	20230327	0.97	N	051630	500	79 억		120967	N	N	1	N	00	N
90	20230912	160423	57	100.00	KOSPI		화학	N	N	N	N		N	3235	-30	5	-0.92	55231500	17155	84.66	3240	3300	3185	4240	2290	3265	3219.56	0.80	0	-3702	3355	3310	3230	3185	3105	3332	3207	79	975	500	2410	5	1	15800000	511	-40.95	1.47	12	0.11	-79.00	2199.00	4220	20221202	-23.34	2580	20230327	25.39	4175	-22.51	20230612	2580	25.39	20230327	4220	-23.34	20221202	2580	25.39	20230327	0.97	N	051630	500	79 억		125642	N	N	1	N	00	N
91	20230912	150431	57	100.00	KOSPI		화학	N	N	N	N		N	3190	-75	5	-2.30	49041105	15230	75.16	3240	3300	3190	4240	2290	3265	3220.03	0.80	0	-3656	3355	3310	3230	3185	3105	3332	3207	79	975	500	2410	5	1	15800000	504	-40.38	1.45	12	0.10	-79.00	2199.00	4220	20221202	-24.41	2580	20230327	23.64	4175	-23.59	20230612	2580	23.64	20230327	4220	-24.41	20221202	2580	23.64	20230327	0.97	N	051630	500	79 억		125642	N	N	3	N	00	N
92	20230912	140430	57	100.00	KOSPI		화학	N	N	N	N		N	3215	-50	5	-1.53	42494455	13186	65.07	3240	3300	3200	4240	2290	3265	3222.69	0.80	0	-3230	3355	3310	3230	3185	3105	3332	3207	79	975	500	2410	5	1	15800000	508	-40.70	1.46	12	0.08	-79.00	2199.00	4220	20221202	-23.82	2580	20230327	24.61	4175	-22.99	20230612	2580	24.61	20230327	4220	-23.82	20221202	2580	24.61	20230327	0.97	N	051630	500	79 억		125642	N	N	3	N	00	N
93	20230912	130427	57	100.00	KOSPI		화학	N	N	N	N		N	3220	-45	5	-1.38	38662650	11992	59.18	3240	3300	3200	4240	2290	3265	3224.04	0.80	0	-2654	3355	3310	3230	3185	3105	3332	3207	79	975	500	2410	5	1	15800000	509	-40.76	1.46	12	0.08	-79.00	2199.00	4220	20221202	-23.70	2580	20230327	24.81	4175	-22.87	20230612	2580	24.81	20230327	4220	-23.70	20221202	2580	24.81	20230327	0.97	N	051630	500	79 억		125642	N	N	3	N	00	N
94	20230912	120422	57	100.00	KOSPI		화학	N	N	N	N		N	3230	-35	5	-1.07	27996510	8665	42.76	3240	3300	3200	4240	2290	3265	3230.99	0.80	0	-1684	3355	3310	3230	3185	3105	3332	3207	79	975	500	2410	5	1	15800000	510	-40.89	1.47	12	0.05	-79.00	2199.00	4220	20221202	-23.46	2580	20230327	25.19	4175	-22.63	20230612	2580	25.19	20230327	4220	-23.46	20221202	2580	25.19	20230327	0.97	N	051630	500	79 억		125642	N	N	3	N	00	N
95	20230912	110427	57	100.00	KOSPI		화학	N	N	N	N		N	3230	-35	5	-1.07	25910800	8018	39.57	3240	3300	3200	4240	2290	3265	3231.58	0.80	0	-1597	3355	3310	3230	3185	3105	3332	3207	79	975	500	2410	5	1	15800000	510	-40.89	1.47	12	0.05	-79.00	2199.00	4220	20221202	-23.46	2580	20230327	25.19	4175	-22.63	20230612	2580	25.19	20230327	4220	-23.46	20221202	2580	25.19	20230327	0.97	N	051630	500	79 억		125642	N	N	3	N	00	N
96	20230912	100425	57	100.00	KOSPI		화학	N	N	N	N		N	3240	-25	5	-0.77	19836080	6139	30.30	3240	3300	3200	4240	2290	3265	3231.16	0.80	0	-1297	3355	3310	3230	3185	3105	3332	3207	79	975	500	2410	5	1	15800000	512	-41.01	1.47	12	0.04	-79.00	2199.00	4220	20221202	-23.22	2580	20230327	25.58	4175	-22.40	20230612	2580	25.58	20230327	4220	-23.22	20221202	2580	25.58	20230327	0.97	N	051630	500	79 억		125642	N	N	3	N	00	N
97	20230912	090431	57	100.00	KOSPI		화학	N	N	N	N		N	3230	-35	5	-1.07	4444265	1376	6.79	3240	3240	3220	4240	2290	3265	3229.84	0.80	0	-1203	3355	3310	3230	3185	3105	3332	3207	79	975	500	2410	5	1	15800000	510	-40.89	1.47	12	0.01	-79.00	2199.00	4220	20221202	-23.46	2580	20230327	25.19	4175	-22.63	20230612	2580	25.19	20230327	4220	-23.46	20221202	2580	25.19	20230327	0.97	N	051630	500	79 억		125642	N	N	3	N	00	N
98	20230911	160422	57	100.00	KOSPI		화학	N	N	N	N		N	3265	45	2	1.40	63666800	19751	141.32	3240	3275	3150	4185	2255	3220	3223.47	0.80	0	-71	3356	3287	3221	3152	3086	3322	3187	79	965	500	2380	5	1	15800000	516	-41.33	1.48	12	0.13	-79.00	2199.00	4220	20221202	-22.63	2580	20230327	26.55	4175	-21.80	20230612	2580	26.55	20230327	4220	-22.63	20221202	2580	26.55	20230327	0.97	N	051630	500	79 억		125713	N	N	3	N	00	N
99	20230911	150429	57	100.00	KOSPI		화학	N	N	N	N		N	3240	20	2	0.62	62880685	19510	139.60	3240	3275	3150	4185	2255	3220	3223.00	0.80	0	-71	3356	3287	3221	3152	3086	3322	3187	79	965	500	2380	5	1	15800000	512	-41.01	1.47	12	0.12	-79.00	2199.00	4220	20221202	-23.22	2580	20230327	25.58	4175	-22.40	20230612	2580	25.58	20230327	4220	-23.22	20221202	2580	25.58	20230327	0.97	N	051630	500	79 억		125713	N	N	3	N	00	N
100	20230911	140435	57	100.00	KOSPI		화학	N	N	N	N		N	3255	35	2	1.09	43662720	13587	97.22	3240	3255	3150	4185	2255	3220	3213.57	0.80	0	-44	3356	3287	3221	3152	3086	3322	3187	79	965	500	2380	5	1	15800000	514	-41.20	1.48	12	0.09	-79.00	2199.00	4220	20221202	-22.87	2580	20230327	26.16	4175	-22.04	20230612	2580	26.16	20230327	4220	-22.87	20221202	2580	26.16	20230327	0.97	N	051630	500	79 억		125713	N	N	3	N	00	N
101	20230911	130418	57	100.00	KOSPI		화학	N	N	N	N		N	3245	25	2	0.78	40551335	12627	90.35	3240	3255	3150	4185	2255	3220	3211.48	0.80	0	147	3356	3287	3221	3152	3086	3322	3187	79	965	500	2380	5	1	15800000	513	-41.08	1.48	12	0.08	-79.00	2199.00	4220	20221202	-23.10	2580	20230327	25.78	4175	-22.28	20230612	2580	25.78	20230327	4220	-23.10	20221202	2580	25.78	20230327	0.97	N	051630	500	79 억		125713	N	N	3	N	00	N
102	20230911	120425	57	100.00	KOSPI		화학	N	N	N	N		N	3215	-5	5	-0.16	28953105	9019	64.53	3240	3255	3150	4185	2255	3220	3210.23	0.80	0	88	3356	3287	3221	3152	3086	3322	3187	79	965	500	2380	5	1	15800000	508	-40.70	1.46	12	0.06	-79.00	2199.00	4220	20221202	-23.82	2580	20230327	24.61	4175	-22.99	20230612	2580	24.61	20230327	4220	-23.82	20221202	2580	24.61	20230327	0.97	N	051630	500	79 억		125713	N	N	3	N	00	N
103	20230911	110416	57	100.00	KOSPI		화학	N	N	N	N		N	3215	-5	5	-0.16	23609875	7357	52.64	3240	3255	3150	4185	2255	3220	3209.17	0.80	0	-24	3356	3287	3221	3152	3086	3322	3187	79	965	500	2380	5	1	15800000	508	-40.70	1.46	12	0.05	-79.00	2199.00	4220	20221202	-23.82	2580	20230327	24.61	4175	-22.99	20230612	2580	24.61	20230327	4220	-23.82	20221202	2580	24.61	20230327	0.97	N	051630	500	79 억		125713	N	N	3	N	00	N
104	20230911	100418	57	100.00	KOSPI		화학	N	N	N	N		N	3220	0	3	0.00	17602975	5486	39.25	3240	3255	3150	4185	2255	3220	3208.71	0.80	0	-127	3356	3287	3221	3152	3086	3322	3187	79	965	500	2380	5	1	15800000	509	-40.76	1.46	12	0.03	-79.00	2199.00	4220	20221202	-23.70	2580	20230327	24.81	4175	-22.87	20230612	2580	24.81	20230327	4220	-23.70	20221202	2580	24.81	20230327	0.97	N	051630	500	79 억		125713	N	N	3	N	00	N
105	20230911	090417	57	100.00	KOSPI		화학	N	N	N	N		N	3250	30	2	0.93	6461885	2003	14.33	3240	3250	3220	4185	2255	3220	3226.10	0.80	0	407	3356	3287	3221	3152	3086	3322	3187	79	965	500	2380	5	1	15800000	514	-41.14	1.48	12	0.01	-79.00	2199.00	4220	20221202	-22.99	2580	20230327	25.97	4175	-22.16	20230612	2580	25.97	20230327	4220	-22.99	20221202	2580	25.97	20230327	0.97	N	051630	500	79 억		125713	N	N	3	N	00	N
106	20230908	160424	57	100.00	KOSPI		화학	N	N	N	N		N	3220	15	2	0.47	43448360	13559	43.70	3190	3290	3155	4165	2245	3205	3204.39	0.79	0	1135	3275	3240	3190	3155	3105	3257	3172	79	960	500	2370	5	1	15800000	509	-40.76	1.46	12	0.09	-79.00	2199.00	4220	20221202	-23.70	2580	20230327	24.81	4175	-22.87	20230612	2580	24.81	20230327	4220	-23.70	20221202	2580	24.81	20230327	0.97	N	051630	500	79 억		124354	N	N	3	N	00	N
107	20230908	150426	57	100.00	KOSPI		화학	N	N	N	N		N	3225	20	2	0.62	40428000	12621	40.68	3190	3290	3155	4165	2245	3205	3203.23	0.79	0	1135	3275	3240	3190	3155	3105	3257	3172	79	960	500	2370	5	1	15800000	510	-40.82	1.47	12	0.08	-79.00	2199.00	4220	20221202	-23.58	2580	20230327	25.00	4175	-22.75	20230612	2580	25.00	20230327	4220	-23.58	20221202	2580	25.00	20230327	0.97	N	051630	500	79 억		124354	N	N	5	N	00	N
108	20230908	140426	57	100.00	KOSPI		화학	N	N	N	N		N	3215	10	2	0.31	31862375	9952	32.07	3190	3290	3155	4165	2245	3205	3201.61	0.79	0	834	3275	3240	3190	3155	3105	3257	3172	79	960	500	2370	5	1	15800000	508	-40.70	1.46	12	0.06	-79.00	2199.00	4220	20221202	-23.82	2580	20230327	24.61	4175	-22.99	20230612	2580	24.61	20230327	4220	-23.82	20221202	2580	24.61	20230327	0.97	N	051630	500	79 억		124354	N	N	5	N	00	N
109	20230908	130426	57	100.00	KOSPI		화학	N	N	N	N		N	3210	5	2	0.16	13257605	4143	13.35	3190	3290	3155	4165	2245	3205	3200.00	0.79	0	116	3275	3240	3190	3155	3105	3257	3172	79	960	500	2370	5	1	15800000	507	-40.63	1.46	12	0.03	-79.00	2199.00	4220	20221202	-23.93	2580	20230327	24.42	4175	-23.11	20230612	2580	24.42	20230327	4220	-23.93	20221202	2580	24.42	20230327	0.97	N	051630	500	79 억		124354	N	N	5	N	00	N
110	20230908	120432	57	100.00	KOSPI		화학	N	N	N	N		N	3215	10	2	0.31	13251180	4141	13.35	3190	3290	3155	4165	2245	3205	3200.00	0.79	0	116	3275	3240	3190	3155	3105	3257	3172	79	960	500	2370	5	1	15800000	508	-40.70	1.46	12	0.03	-79.00	2199.00	4220	20221202	-23.82	2580	20230327	24.61	4175	-22.99	20230612	2580	24.61	20230327	4220	-23.82	20221202	2580	24.61	20230327	0.97	N	051630	500	79 억		124354	N	N	5	N	00	N
111	20230908	110428	57	100.00	KOSPI		화학	N	N	N	N		N	3180	-25	5	-0.78	10261270	3208	10.34	3190	3290	3155	4165	2245	3205	3198.65	0.79	0	206	3275	3240	3190	3155	3105	3257	3172	79	960	500	2370	5	1	15800000	502	-40.25	1.45	12	0.02	-79.00	2199.00	4220	20221202	-24.64	2580	20230327	23.26	4175	-23.83	20230612	2580	23.26	20230327	4220	-24.64	20221202	2580	23.26	20230327	0.97	N	051630	500	79 억		124354	N	N	5	N	00	N
112	20230908	100424	57	100.00	KOSPI		화학	N	N	N	N		N	3190	-15	5	-0.47	8799225	2749	8.86	3190	3290	3155	4165	2245	3205	3200.88	0.79	0	229	3275	3240	3190	3155	3105	3257	3172	79	960	500	2370	5	1	15800000	504	-40.38	1.45	12	0.02	-79.00	2199.00	4220	20221202	-24.41	2580	20230327	23.64	4175	-23.59	20230612	2580	23.64	20230327	4220	-24.41	20221202	2580	23.64	20230327	0.97	N	051630	500	79 억		124354	N	N	5	N	00	N
113	20230908	090430	57	100.00	KOSPI		화학	N	N	N	N		N	3220	15	2	0.47	1649025	509	1.64	3190	3290	3190	4165	2245	3205	3239.73	0.79	0	-105	3275	3240	3190	3155	3105	3257	3172	79	960	500	2370	5	1	15800000	509	-40.76	1.46	12	0.00	-79.00	2199.00	4220	20221202	-23.70	2580	20230327	24.81	4175	-22.87	20230612	2580	24.81	20230327	4220	-23.70	20221202	2580	24.81	20230327	0.97	N	051630	500	79 억		124354	N	N	5	N	00	N
114	20230907	160422	57	100.00	KOSPI		화학	N	N	N	N		N	3205	15	2	0.47	98462925	31025	48.04	3200	3225	3140	4145	2235	3190	3173.54	0.78	0	1502	3316	3252	3221	3157	3126	3237	3142	79	955	500	2360	5	1	15800000	506	-40.57	1.46	12	0.20	-79.00	2199.00	4220	20221202	-24.05	2580	20230327	24.22	4175	-23.23	20230612	2580	24.22	20230327	4220	-24.05	20221202	2580	24.22	20230327	0.97	N	051630	500	79 억		122740	N	N	5	N	00	N
115	20230907	150423	57	100.00	KOSPI		화학	N	N	N	N		N	3180	-10	5	-0.31	97223295	30638	47.44	3200	3225	3140	4145	2235	3190	3173.29	0.78	0	1502	3316	3252	3221	3157	3126	3237	3142	79	955	500	2360	5	1	15800000	502	-40.25	1.45	12	0.19	-79.00	2199.00	4220	20221202	-24.64	2580	20230327	23.26	4175	-23.83	20230612	2580	23.26	20230327	4220	-24.64	20221202	2580	23.26	20230327	0.97	N	051630	500	79 억		122740	N	N	7	N	00	N
116	20230907	140421	57	100.00	KOSPI		화학	N	N	N	N		N	3155	-35	5	-1.10	88959695	28018	43.38	3200	3225	3140	4145	2235	3190	3175.09	0.78	0	1858	3316	3252	3221	3157	3126	3237	3142	79	955	500	2360	5	1	15800000	498	-39.94	1.43	12	0.18	-79.00	2199.00	4220	20221202	-25.24	2580	20230327	22.29	4175	-24.43	20230612	2580	22.29	20230327	4220	-25.24	20221202	2580	22.29	20230327	0.97	N	051630	500	79 억		122740	N	N	7	N	00	N
117	20230907	130422	57	100.00	KOSPI		화학	N	N	N	N		N	3215	25	2	0.78	86066380	27100	41.96	3200	3225	3140	4145	2235	3190	3175.88	0.78	0	1662	3316	3252	3221	3157	3126	3237	3142	79	955	500	2360	5	1	15800000	508	-40.70	1.46	12	0.17	-79.00	2199.00	4220	20221202	-23.82	2580	20230327	24.61	4175	-22.99	20230612	2580	24.61	20230327	4220	-23.82	20221202	2580	24.61	20230327	0.97	N	051630	500	79 억		122740	N	N	7	N	00	N
118	20230907	120428	57	100.00	KOSPI		화학	N	N	N	N		N	3160	-30	5	-0.94	62633465	19738	30.56	3200	3210	3140	4145	2235	3190	3173.24	0.78	0	4134	3316	3252	3221	3157	3126	3237	3142	79	955	500	2360	5	1	15800000	499	-40.00	1.44	12	0.12	-79.00	2199.00	4220	20221202	-25.12	2580	20230327	22.48	4175	-24.31	20230612	2580	22.48	20230327	4220	-25.12	20221202	2580	22.48	20230327	0.97	N	051630	500	79 억		122740	N	N	7	N	00	N
119	20230907	110427	57	100.00	KOSPI		화학	N	N	N	N		N	3200	10	2	0.31	38455895	12087	18.71	3200	3210	3140	4145	2235	3190	3181.59	0.78	0	3348	3316	3252	3221	3157	3126	3237	3142	79	955	500	2360	5	1	15800000	506	-40.51	1.46	12	0.08	-79.00	2199.00	4220	20221202	-24.17	2580	20230327	24.03	4175	-23.35	20230612	2580	24.03	20230327	4220	-24.17	20221202	2580	24.03	20230327	0.97	N	051630	500	79 억		122740	N	N	7	N	00	N
120	20230907	100423	57	100.00	KOSPI		화학	N	N	N	N		N	3185	-5	5	-0.16	36386970	11439	17.71	3200	3210	3140	4145	2235	3190	3180.96	0.78	0	3729	3316	3252	3221	3157	3126	3237	3142	79	955	500	2360	5	1	15800000	503	-40.32	1.45	12	0.07	-79.00	2199.00	4220	20221202	-24.53	2580	20230327	23.45	4175	-23.71	20230612	2580	23.45	20230327	4220	-24.53	20221202	2580	23.45	20230327	0.97	N	051630	500	79 억		122740	N	N	7	N	00	N
121	20230907	090427	57	100.00	KOSPI		화학	N	N	N	N		N	3160	-30	5	-0.94	28299570	8891	13.77	3200	3200	3140	4145	2235	3190	3182.95	0.78	0	3640	3316	3252	3221	3157	3126	3237	3142	79	955	500	2360	5	1	15800000	499	-40.00	1.44	12	0.06	-79.00	2199.00	4220	20221202	-25.12	2580	20230327	22.48	4175	-24.31	20230612	2580	22.48	20230327	4220	-25.12	20221202	2580	22.48	20230327	0.97	N	051630	500	79 억		122740	N	N	7	N	00	N
122	20230906	160422	57	100.00	KOSPI		화학	N	N	N	N		N	3190	-90	5	-2.74	207645730	64285	109.58	3250	3285	3190	4260	2300	3280	3230.19	0.76	0	1959	3360	3320	3260	3220	3160	3290	3190	79	980	500	2420	5	1	15800000	504	-40.38	1.45	12	0.41	-79.00	2199.00	4220	20221202	-24.41	2580	20230327	23.64	4175	-23.59	20230612	2580	23.64	20230327	4220	-24.41	20221202	2580	23.64	20230327	0.98	N	051630	500	79 억		120781	N	N	7	N	00	N
123	20230906	150421	57	100.00	KOSPI		화학	N	N	N	N		N	3240	-40	5	-1.22	199323745	61680	105.14	3250	3285	3200	4260	2300	3280	3231.58	0.76	0	2092	3360	3320	3260	3220	3160	3290	3190	79	980	500	2420	5	1	15800000	512	-41.01	1.47	12	0.39	-79.00	2199.00	4220	20221202	-23.22	2580	20230327	25.58	4175	-22.40	20230612	2580	25.58	20230327	4220	-23.22	20221202	2580	25.58	20230327	0.98	N	051630	500	79 억		120781	N	N	11	N	00	N
124	20230906	140424	57	100.00	KOSPI		화학	N	N	N	N		N	3280	0	3	0.00	166197350	51390	87.60	3250	3285	3200	4260	2300	3280	3234.04	0.76	0	1024	3360	3320	3260	3220	3160	3290	3190	79	980	500	2420	5	1	15800000	518	-41.52	1.49	12	0.33	-79.00	2199.00	4220	20221202	-22.27	2580	20230327	27.13	4175	-21.44	20230612	2580	27.13	20230327	4220	-22.27	20221202	2580	27.13	20230327	0.98	N	051630	500	79 억		120781	N	N	11	N	00	N
125	20230906	130421	57	100.00	KOSPI		화학	N	N	N	N		N	3260	-20	5	-0.61	116918765	36179	61.67	3250	3285	3200	4260	2300	3280	3231.67	0.76	0	1086	3360	3320	3260	3220	3160	3290	3190	79	980	500	2420	5	1	15800000	515	-41.27	1.48	12	0.23	-79.00	2199.00	4220	20221202	-22.75	2580	20230327	26.36	4175	-21.92	20230612	2580	26.36	20230327	4220	-22.75	20221202	2580	26.36	20230327	0.98	N	051630	500	79 억		120781	N	N	11	N	00	N
126	20230906	120426	57	100.00	KOSPI		화학	N	N	N	N		N	3255	-25	5	-0.76	112306660	34758	59.25	3250	3285	3200	4260	2300	3280	3231.10	0.76	0	982	3360	3320	3260	3220	3160	3290	3190	79	980	500	2420	5	1	15800000	514	-41.20	1.48	12	0.22	-79.00	2199.00	4220	20221202	-22.87	2580	20230327	26.16	4175	-22.04	20230612	2580	26.16	20230327	4220	-22.87	20221202	2580	26.16	20230327	0.98	N	051630	500	79 억		120781	N	N	11	N	00	N
127	20230906	110425	57	100.00	KOSPI		화학	N	N	N	N		N	3250	-30	5	-0.91	103023140	31895	54.37	3250	3285	3200	4260	2300	3280	3230.07	0.76	0	991	3360	3320	3260	3220	3160	3290	3190	79	980	500	2420	5	1	15800000	514	-41.14	1.48	12	0.20	-79.00	2199.00	4220	20221202	-22.99	2580	20230327	25.97	4175	-22.16	20230612	2580	25.97	20230327	4220	-22.99	20221202	2580	25.97	20230327	0.98	N	051630	500	79 억		120781	N	N	11	N	00	N
128	20230906	100414	57	100.00	KOSPI		화학	N	N	N	N		N	3270	-10	5	-0.30	54475965	16833	28.69	3250	3285	3200	4260	2300	3280	3236.26	0.76	0	-62	3360	3320	3260	3220	3160	3290	3190	79	980	500	2420	5	1	15800000	517	-41.39	1.49	12	0.11	-79.00	2199.00	4220	20221202	-22.51	2580	20230327	26.74	4175	-21.68	20230612	2580	26.74	20230327	4220	-22.51	20221202	2580	26.74	20230327	0.98	N	051630	500	79 억		120781	N	N	11	N	00	N
129	20230906	090417	57	100.00	KOSPI		화학	N	N	N	N		N	3280	0	3	0.00	1761650	542	0.92	3250	3285	3205	4260	2300	3280	3250.28	0.76	0	-118	3360	3320	3260	3220	3160	3290	3190	79	980	500	2420	5	1	15800000	518	-41.52	1.49	12	0.00	-79.00	2199.00	4220	20221202	-22.27	2580	20230327	27.13	4175	-21.44	20230612	2580	27.13	20230327	4220	-22.27	20221202	2580	27.13	20230327	0.98	N	051630	500	79 억		120781	N	N	11	N	00	N
130	20230905	160416	57	100.00	KOSPI		화학	N	N	N	N		N	3280	5	2	0.15	191194850	58664	564.08	3300	3300	3200	4255	2295	3275	3259.15	0.77	0	400	3311	3292	3271	3252	3231	3302	3262	79	980	500	2420	5	1	15800000	518	-41.52	1.49	12	0.37	-79.00	2199.00	4220	20221202	-22.27	2580	20230327	27.13	4175	-21.44	20230612	2580	27.13	20230327	4220	-22.27	20221202	2580	27.13	20230327	0.98	N	051630	500	79 억		121267	N	N	11	N	00	N
131	20230905	150428	57	100.00	KOSPI		화학	N	N	N	N		N	3285	10	2	0.31	148554600	45513	437.62	3300	3300	3235	4255	2295	3275	3264.00	0.77	0	-1285	3311	3292	3271	3252	3231	3302	3262	79	980	500	2420	5	1	15800000	519	-41.58	1.49	12	0.29	-79.00	2199.00	4220	20221202	-22.16	2580	20230327	27.33	4175	-21.32	20230612	2580	27.33	20230327	4220	-22.16	20221202	2580	27.33	20230327	0.98	N	051630	500	79 억		121267	N	N	31	N	00	N
132	20230905	140425	57	100.00	KOSPI		화학	N	N	N	N		N	3270	-5	5	-0.15	139195475	42646	410.06	3300	3300	3235	4255	2295	3275	3263.97	0.77	0	-1152	3311	3292	3271	3252	3231	3302	3262	79	980	500	2420	5	1	15800000	517	-41.39	1.49	12	0.27	-79.00	2199.00	4220	20221202	-22.51	2580	20230327	26.74	4175	-21.68	20230612	2580	26.74	20230327	4220	-22.51	20221202	2580	26.74	20230327	0.98	N	051630	500	79 억		121267	N	N	31	N	00	N
133	20230905	130408	57	100.00	KOSPI		화학	N	N	N	N		N	3285	10	2	0.31	59163710	18080	173.85	3300	3300	3240	4255	2295	3275	3272.33	0.77	0	-1652	3311	3292	3271	3252	3231	3302	3262	79	980	500	2420	5	1	15800000	519	-41.58	1.49	12	0.11	-79.00	2199.00	4220	20221202	-22.16	2580	20230327	27.33	4175	-21.32	20230612	2580	27.33	20230327	4220	-22.16	20221202	2580	27.33	20230327	0.98	N	051630	500	79 억		121267	N	N	31	N	00	N
134	20230905	120416	57	100.00	KOSPI		화학	N	N	N	N		N	3285	10	2	0.31	49488710	15118	145.37	3300	3300	3240	4255	2295	3275	3273.50	0.77	0	-1720	3311	3292	3271	3252	3231	3302	3262	79	980	500	2420	5	1	15800000	519	-41.58	1.49	12	0.10	-79.00	2199.00	4220	20221202	-22.16	2580	20230327	27.33	4175	-21.32	20230612	2580	27.33	20230327	4220	-22.16	20221202	2580	27.33	20230327	0.98	N	051630	500	79 억		121267	N	N	31	N	00	N
135	20230905	110419	57	100.00	KOSPI		화학	N	N	N	N		N	3285	10	2	0.31	39675070	12120	116.54	3300	3300	3240	4255	2295	3275	3273.52	0.77	0	-1746	3311	3292	3271	3252	3231	3302	3262	79	980	500	2420	5	1	15800000	519	-41.58	1.49	12	0.08	-79.00	2199.00	4220	20221202	-22.16	2580	20230327	27.33	4175	-21.32	20230612	2580	27.33	20230327	4220	-22.16	20221202	2580	27.33	20230327	0.98	N	051630	500	79 억		121267	N	N	31	N	00	N
136	20230905	100415	57	100.00	KOSPI		화학	N	N	N	N		N	3280	5	2	0.15	16014740	4892	47.04	3300	3300	3240	4255	2295	3275	3273.66	0.77	0	-1454	3311	3292	3271	3252	3231	3302	3262	79	980	500	2420	5	1	15800000	518	-41.52	1.49	12	0.03	-79.00	2199.00	4220	20221202	-22.27	2580	20230327	27.13	4175	-21.44	20230612	2580	27.13	20230327	4220	-22.27	20221202	2580	27.13	20230327	0.98	N	051630	500	79 억		121267	N	N	31	N	00	N
137	20230905	090410	57	100.00	KOSPI		화학	N	N	N	N		N	3300	25	2	0.76	7430750	2263	21.76	3300	3300	3275	4255	2295	3275	3283.58	0.77	0	34	3311	3292	3271	3252	3231	3302	3262	79	980	500	2420	5	1	15800000	521	-41.77	1.50	12	0.01	-79.00	2199.00	4220	20221202	-21.80	2580	20230327	27.91	4175	-20.96	20230612	2580	27.91	20230327	4220	-21.80	20221202	2580	27.91	20230327	0.98	N	051630	500	79 억		121267	N	N	31	N	00	N
138	20230904	160412	57	100.00	KOSPI		화학	N	N	N	N		N	3275	-10	5	-0.30	33945975	10371	46.28	3250	3290	3250	4270	2300	3285	3273.16	0.77	0	748	3361	3322	3276	3237	3191	3327	3242	79	985	500	2430	5	1	15800000	517	-41.46	1.49	12	0.07	-79.00	2199.00	4220	20221202	-22.39	2580	20230327	26.94	4175	-21.56	20230612	2580	26.94	20230327	4220	-22.39	20221202	2580	26.94	20230327	0.99	N	051630	500	79 억		121866	N	N	31	N	00	N
139	20230904	150406	57	100.00	KOSPI		화학	N	N	N	N		N	3270	-15	5	-0.46	32103005	9808	43.77	3250	3290	3250	4270	2300	3285	3273.14	0.77	0	1006	3361	3322	3276	3237	3191	3327	3242	79	985	500	2430	5	1	15800000	517	-41.39	1.49	12	0.06	-79.00	2199.00	4220	20221202	-22.51	2580	20230327	26.74	4175	-21.68	20230612	2580	26.74	20230327	4220	-22.51	20221202	2580	26.74	20230327	0.99	N	051630	500	79 억		121866	N	N	3	N	00	N
140	20230904	140402	57	100.00	KOSPI		화학	N	N	N	N		N	3280	-5	5	-0.15	30369870	9278	41.41	3250	3290	3250	4270	2300	3285	3273.32	0.77	0	928	3361	3322	3276	3237	3191	3327	3242	79	985	500	2430	5	1	15800000	518	-41.52	1.49	12	0.06	-79.00	2199.00	4220	20221202	-22.27	2580	20230327	27.13	4175	-21.44	20230612	2580	27.13	20230327	4220	-22.27	20221202	2580	27.13	20230327	0.99	N	051630	500	79 억		121866	N	N	3	N	00	N
141	20230904	130411	57	100.00	KOSPI		화학	N	N	N	N		N	3285	0	3	0.00	23827915	7282	32.50	3250	3290	3250	4270	2300	3285	3272.17	0.77	0	900	3361	3322	3276	3237	3191	3327	3242	79	985	500	2430	5	1	15800000	519	-41.58	1.49	12	0.05	-79.00	2199.00	4220	20221202	-22.16	2580	20230327	27.33	4175	-21.32	20230612	2580	27.33	20230327	4220	-22.16	20221202	2580	27.33	20230327	0.99	N	051630	500	79 억		121866	N	N	3	N	00	N
142	20230904	120404	57	100.00	KOSPI		화학	N	N	N	N		N	3285	0	3	0.00	18234910	5568	24.85	3250	3290	3250	4270	2300	3285	3274.95	0.77	0	789	3361	3322	3276	3237	3191	3327	3242	79	985	500	2430	5	1	15800000	519	-41.58	1.49	12	0.04	-79.00	2199.00	4220	20221202	-22.16	2580	20230327	27.33	4175	-21.32	20230612	2580	27.33	20230327	4220	-22.16	20221202	2580	27.33	20230327	0.99	N	051630	500	79 억		121866	N	N	3	N	00	N
143	20230904	110358	57	100.00	KOSPI		화학	N	N	N	N		N	3285	0	3	0.00	17423600	5320	23.74	3250	3290	3250	4270	2300	3285	3275.11	0.77	0	750	3361	3322	3276	3237	3191	3327	3242	79	985	500	2430	5	1	15800000	519	-41.58	1.49	12	0.03	-79.00	2199.00	4220	20221202	-22.16	2580	20230327	27.33	4175	-21.32	20230612	2580	27.33	20230327	4220	-22.16	20221202	2580	27.33	20230327	0.99	N	051630	500	79 억		121866	N	N	3	N	00	N
144	20230904	100400	57	100.00	KOSPI		화학	N	N	N	N		N	3260	-25	5	-0.76	15391445	4701	20.98	3250	3290	3250	4270	2300	3285	3274.08	0.77	0	760	3361	3322	3276	3237	3191	3327	3242	79	985	500	2430	5	1	15800000	515	-41.27	1.48	12	0.03	-79.00	2199.00	4220	20221202	-22.75	2580	20230327	26.36	4175	-21.92	20230612	2580	26.36	20230327	4220	-22.75	20221202	2580	26.36	20230327	0.99	N	051630	500	79 억		121866	N	N	3	N	00	N
145	20230904	090408	57	100.00	KOSPI		화학	N	N	N	N		N	3275	-10	5	-0.30	1160475	357	1.59	3250	3290	3250	4270	2300	3285	3250.63	0.77	0	152	3361	3322	3276	3237	3191	3327	3242	79	985	500	2430	5	1	15800000	517	-41.46	1.49	12	0.00	-79.00	2199.00	4220	20221202	-22.39	2580	20230327	26.94	4175	-21.56	20230612	2580	26.94	20230327	4220	-22.39	20221202	2580	26.94	20230327	0.99	N	051630	500	79 억		121866	N	N	3	N	00	N
146	20230901	160400	57	100.00	KOSPI		화학	N	N	N	N		N	3285	0	3	0.00	73094060	22407	130.84	3285	3315	3230	4270	2300	3285	3262.11	0.77	0	681	3348	3316	3283	3251	3218	3300	3235	79	985	500	2430	5	1	15800000	519	-41.58	1.49	12	0.14	-79.00	2199.00	4220	20221202	-22.16	2580	20230327	27.33	4175	-21.32	20230612	2580	27.33	20230327	4220	-22.16	20221202	2580	27.33	20230327	0.98	N	051630	500	79 억		121175	N	N	3	N	00	N
147	20230901	150409	57	100.00	KOSPI		화학	N	N	N	N		N	3285	0	3	0.00	72167815	22125	129.20	3285	3315	3230	4270	2300	3285	3261.82	0.77	0	694	3348	3316	3283	3251	3218	3300	3235	79	985	500	2430	5	1	15800000	519	-41.58	1.49	12	0.14	-79.00	2199.00	4220	20221202	-22.16	2580	20230327	27.33	4175	-21.32	20230612	2580	27.33	20230327	4220	-22.16	20221202	2580	27.33	20230327	0.98	N	051630	500	79 억		121175	N	N	1	N	00	N
148	20230901	140406	57	100.00	KOSPI		화학	N	N	N	N		N	3285	0	3	0.00	71454985	21908	127.93	3285	3315	3230	4270	2300	3285	3261.59	0.77	0	697	3348	3316	3283	3251	3218	3300	3235	79	985	500	2430	5	1	15800000	519	-41.58	1.49	12	0.14	-79.00	2199.00	4220	20221202	-22.16	2580	20230327	27.33	4175	-21.32	20230612	2580	27.33	20230327	4220	-22.16	20221202	2580	27.33	20230327	0.98	N	051630	500	79 억		121175	N	N	1	N	00	N
149	20230901	130358	57	100.00	KOSPI		화학	N	N	N	N		N	3285	0	3	0.00	68910895	21132	123.40	3285	3315	3230	4270	2300	3285	3260.97	0.77	0	484	3348	3316	3283	3251	3218	3300	3235	79	985	500	2430	5	1	15800000	519	-41.58	1.49	12	0.13	-79.00	2199.00	4220	20221202	-22.16	2580	20230327	27.33	4175	-21.32	20230612	2580	27.33	20230327	4220	-22.16	20221202	2580	27.33	20230327	0.98	N	051630	500	79 억		121175	N	N	1	N	00	N
150	20230901	120400	57	100.00	KOSPI		화학	N	N	N	N		N	3260	-25	5	-0.76	68178640	20909	122.10	3285	3315	3230	4270	2300	3285	3260.73	0.77	0	512	3348	3316	3283	3251	3218	3300	3235	79	985	500	2430	5	1	15800000	515	-41.27	1.48	12	0.13	-79.00	2199.00	4220	20221202	-22.75	2580	20230327	26.36	4175	-21.92	20230612	2580	26.36	20230327	4220	-22.75	20221202	2580	26.36	20230327	0.98	N	051630	500	79 억		121175	N	N	1	N	00	N
151	20230901	110402	57	100.00	KOSPI		화학	N	N	N	N		N	3240	-45	5	-1.37	40003630	12222	71.37	3285	3315	3240	4270	2300	3285	3273.08	0.77	0	309	3348	3316	3283	3251	3218	3300	3235	79	985	500	2430	5	1	15800000	512	-41.01	1.47	12	0.08	-79.00	2199.00	4220	20221202	-23.22	2580	20230327	25.58	4175	-22.40	20230612	2580	25.58	20230327	4220	-23.22	20221202	2580	25.58	20230327	0.98	N	051630	500	79 억		121175	N	N	1	N	00	N
152	20230901	100400	57	100.00	KOSPI		화학	N	N	N	N		N	3295	10	2	0.30	24101285	7322	42.76	3285	3315	3240	4270	2300	3285	3291.63	0.77	0	45	3348	3316	3283	3251	3218	3300	3235	79	985	500	2430	5	1	15800000	521	-41.71	1.50	12	0.05	-79.00	2199.00	4220	20221202	-21.92	2580	20230327	27.71	4175	-21.08	20230612	2580	27.71	20230327	4220	-21.92	20221202	2580	27.71	20230327	0.98	N	051630	500	79 억		121175	N	N	1	N	00	N
153	20230901	090355	57	100.00	KOSPI		화학	N	N	N	N		N	3240	-45	5	-1.37	327285	101	0.59	3285	3285	3240	4270	2300	3285	3240.45	0.77	0	0	3348	3316	3283	3251	3218	3300	3235	79	985	500	2430	5	1	15800000	512	-41.01	1.47	12	0.00	-79.00	2199.00	4220	20221202	-23.22	2580	20230327	25.58	4175	-22.40	20230612	2580	25.58	20230327	4220	-23.22	20221202	2580	25.58	20230327	0.98	N	051630	500	79 억		121175	N	N	1	N	00	N