KissMeData/282690/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	161041	57	100.00	KOSPI		화학	N	N	N	N		N	11300	-10	5	-0.09	50096320	4443	201.04	11310	11320	11230	14700	7920	11310	11275.31	2.88	0	76	11376	11342	11296	11262	11216	11360	11280	69	3390	500	8140	10	1	13733015	1552	6.47	0.41	12	0.03	1747.00	27512.00	12650	20221222	-10.67	10750	20230103	5.12	12400	-8.87	20230508	10750	5.12	20230103	12650	-10.67	20221222	10750	5.12	20230103	0.26	N	282690	500	68 억		395131	N	N	1	N	00	N
3	20230927	151054	57	100.00	KOSPI		화학	N	N	N	N		N	11290	-20	5	-0.18	49644350	4403	199.23	11310	11320	11230	14700	7920	11310	11275.12	2.88	0	55	11376	11342	11296	11262	11216	11360	11280	69	3390	500	8140	10	1	13733015	1550	6.46	0.41	12	0.03	1747.00	27512.00	12650	20221222	-10.75	10750	20230103	5.02	12400	-8.95	20230508	10750	5.02	20230103	12650	-10.75	20221222	10750	5.02	20230103	0.26	N	282690	500	68 억		395131	N	N	1	N	00	N
4	20230927	141054	57	100.00	KOSPI		화학	N	N	N	N		N	11280	-30	5	-0.27	36425080	3232	146.24	11310	11320	11230	14700	7920	11310	11270.14	2.88	0	-37	11376	11342	11296	11262	11216	11360	11280	69	3390	500	8140	10	1	13733015	1549	6.46	0.41	12	0.02	1747.00	27512.00	12650	20221222	-10.83	10750	20230103	4.93	12400	-9.03	20230508	10750	4.93	20230103	12650	-10.83	20221222	10750	4.93	20230103	0.26	N	282690	500	68 억		395131	N	N	1	N	00	N
5	20230927	131039	57	100.00	KOSPI		화학	N	N	N	N		N	11300	-10	5	-0.09	31129230	2763	125.02	11310	11320	11230	14700	7920	11310	11266.46	2.88	0	-64	11376	11342	11296	11262	11216	11360	11280	69	3390	500	8140	10	1	13733015	1552	6.47	0.41	12	0.02	1747.00	27512.00	12650	20221222	-10.67	10750	20230103	5.12	12400	-8.87	20230508	10750	5.12	20230103	12650	-10.67	20221222	10750	5.12	20230103	0.26	N	282690	500	68 억		395131	N	N	1	N	00	N
6	20230927	121038	57	100.00	KOSPI		화학	N	N	N	N		N	11310	0	3	0.00	29413320	2611	118.14	11310	11320	11230	14700	7920	11310	11265.16	2.88	0	-64	11376	11342	11296	11262	11216	11360	11280	69	3390	500	8140	10	1	13733015	1553	6.47	0.41	12	0.02	1747.00	27512.00	12650	20221222	-10.59	10750	20230103	5.21	12400	-8.79	20230508	10750	5.21	20230103	12650	-10.59	20221222	10750	5.21	20230103	0.26	N	282690	500	68 억		395131	N	N	1	N	00	N
7	20230927	111049	57	100.00	KOSPI		화학	N	N	N	N		N	11270	-40	5	-0.35	26009880	2309	104.48	11310	11320	11230	14700	7920	11310	11264.56	2.88	0	-52	11376	11342	11296	11262	11216	11360	11280	69	3390	500	8140	10	1	13733015	1548	6.45	0.41	12	0.02	1747.00	27512.00	12650	20221222	-10.91	10750	20230103	4.84	12400	-9.11	20230508	10750	4.84	20230103	12650	-10.91	20221222	10750	4.84	20230103	0.26	N	282690	500	68 억		395131	N	N	1	N	00	N
8	20230927	101041	57	100.00	KOSPI		화학	N	N	N	N		N	11270	-40	5	-0.35	12839590	1138	51.49	11310	11320	11270	14700	7920	11310	11282.59	2.88	0	-50	11376	11342	11296	11262	11216	11360	11280	69	3390	500	8140	10	1	13733015	1548	6.45	0.41	12	0.01	1747.00	27512.00	12650	20221222	-10.91	10750	20230103	4.84	12400	-9.11	20230508	10750	4.84	20230103	12650	-10.91	20221222	10750	4.84	20230103	0.26	N	282690	500	68 억		395131	N	N	1	N	00	N
9	20230927	091101	57	100.00	KOSPI		화학	N	N	N	N		N	11300	-10	5	-0.09	4375470	388	17.56	11310	11320	11270	14700	7920	11310	11276.98	2.88	0	-8	11376	11342	11296	11262	11216	11360	11280	69	3390	500	8140	10	1	13733015	1552	6.47	0.41	12	0.00	1747.00	27512.00	12650	20221222	-10.67	10750	20230103	5.12	12400	-8.87	20230508	10750	5.12	20230103	12650	-10.67	20221222	10750	5.12	20230103	0.26	N	282690	500	68 억		395131	N	N	1	N	00	N
10	20230926	161039	57	100.00	KOSPI		화학	N	N	N	N		N	11310	10	2	0.09	24815740	2199	30.98	11300	11330	11250	14690	7910	11300	11285.00	2.88	0	-187	11400	11350	11310	11260	11220	11330	11240	69	3390	500	8130	10	1	13733015	1553	6.47	0.41	12	0.02	1747.00	27512.00	12650	20221222	-10.59	10750	20230103	5.21	12400	-8.79	20230508	10750	5.21	20230103	12650	-10.59	20221222	10750	5.21	20230103	0.26	N	282690	500	68 억		395180	N	N	1	N	00	N
11	20230926	151039	57	100.00	KOSPI		화학	N	N	N	N		N	11270	-30	5	-0.27	24578740	2178	30.68	11300	11330	11250	14690	7910	11300	11285.00	2.88	0	-187	11400	11350	11310	11260	11220	11330	11240	69	3390	500	8130	10	1	13733015	1548	6.45	0.41	12	0.02	1747.00	27512.00	12650	20221222	-10.91	10750	20230103	4.84	12400	-9.11	20230508	10750	4.84	20230103	12650	-10.91	20221222	10750	4.84	20230103	0.26	N	282690	500	68 억		395180	N	N	5	N	00	N
12	20230926	141031	57	100.00	KOSPI		화학	N	N	N	N		N	11300	0	3	0.00	22443100	1989	28.02	11300	11330	11250	14690	7910	11300	11283.61	2.88	0	-172	11400	11350	11310	11260	11220	11330	11240	69	3390	500	8130	10	1	13733015	1552	6.47	0.41	12	0.01	1747.00	27512.00	12650	20221222	-10.67	10750	20230103	5.12	12400	-8.87	20230508	10750	5.12	20230103	12650	-10.67	20221222	10750	5.12	20230103	0.26	N	282690	500	68 억		395180	N	N	5	N	00	N
13	20230926	131036	57	100.00	KOSPI		화학	N	N	N	N		N	11270	-30	5	-0.27	18336880	1625	22.89	11300	11330	11250	14690	7910	11300	11284.23	2.88	0	-150	11400	11350	11310	11260	11220	11330	11240	69	3390	500	8130	10	1	13733015	1548	6.45	0.41	12	0.01	1747.00	27512.00	12650	20221222	-10.91	10750	20230103	4.84	12400	-9.11	20230508	10750	4.84	20230103	12650	-10.91	20221222	10750	4.84	20230103	0.26	N	282690	500	68 억		395180	N	N	5	N	00	N
14	20230926	121042	57	100.00	KOSPI		화학	N	N	N	N		N	11270	-30	5	-0.27	15902550	1409	19.85	11300	11330	11250	14690	7910	11300	11286.41	2.88	0	-74	11400	11350	11310	11260	11220	11330	11240	69	3390	500	8130	10	1	13733015	1548	6.45	0.41	12	0.01	1747.00	27512.00	12650	20221222	-10.91	10750	20230103	4.84	12400	-9.11	20230508	10750	4.84	20230103	12650	-10.91	20221222	10750	4.84	20230103	0.26	N	282690	500	68 억		395180	N	N	5	N	00	N
15	20230926	111036	57	100.00	KOSPI		화학	N	N	N	N		N	11290	-10	5	-0.09	15169510	1344	18.93	11300	11330	11250	14690	7910	11300	11286.84	2.88	0	-45	11400	11350	11310	11260	11220	11330	11240	69	3390	500	8130	10	1	13733015	1550	6.46	0.41	12	0.01	1747.00	27512.00	12650	20221222	-10.75	10750	20230103	5.02	12400	-8.95	20230508	10750	5.02	20230103	12650	-10.75	20221222	10750	5.02	20230103	0.26	N	282690	500	68 억		395180	N	N	5	N	00	N
16	20230926	101037	57	100.00	KOSPI		화학	N	N	N	N		N	11280	-20	5	-0.18	9121980	807	11.37	11300	11330	11280	14690	7910	11300	11303.57	2.88	0	-10	11400	11350	11310	11260	11220	11330	11240	69	3390	500	8130	10	1	13733015	1549	6.46	0.41	12	0.01	1747.00	27512.00	12650	20221222	-10.83	10750	20230103	4.93	12400	-9.03	20230508	10750	4.93	20230103	12650	-10.83	20221222	10750	4.93	20230103	0.26	N	282690	500	68 억		395180	N	N	5	N	00	N
17	20230926	091039	57	100.00	KOSPI		화학	N	N	N	N		N	11300	0	3	0.00	994400	88	1.24	11300	11300	11300	14690	7910	11300	11300.00	2.88	0	-4	11400	11350	11310	11260	11220	11330	11240	69	3390	500	8130	10	1	13733015	1552	6.47	0.41	12	0.00	1747.00	27512.00	12650	20221222	-10.67	10750	20230103	5.12	12400	-8.87	20230508	10750	5.12	20230103	12650	-10.67	20221222	10750	5.12	20230103	0.26	N	282690	500	68 억		395180	N	N	5	N	00	N
18	20230925	161040	57	100.00	KOSPI		화학	N	N	N	N		N	11300	-20	5	-0.18	80154420	7098	82.22	11360	11360	11270	14710	7930	11320	11292.53	2.88	0	-600	11366	11342	11296	11272	11226	11355	11285	69	3390	500	8150	10	1	13733015	1552	6.47	0.41	12	0.05	1747.00	27512.00	12650	20221222	-10.67	10750	20230103	5.12	12400	-8.87	20230508	10750	5.12	20230103	12650	-10.67	20221222	10750	5.12	20230103	0.26	N	282690	500	68 억		395819	N	N	5	N	00	N
19	20230925	151042	57	100.00	KOSPI		화학	N	N	N	N		N	11270	-50	5	-0.44	68015200	6021	69.74	11360	11360	11270	14710	7930	11320	11296.33	2.88	0	-623	11366	11342	11296	11272	11226	11355	11285	69	3390	500	8150	10	1	13733015	1548	6.45	0.41	12	0.04	1747.00	27512.00	12650	20221222	-10.91	10750	20230103	4.84	12400	-9.11	20230508	10750	4.84	20230103	12650	-10.91	20221222	10750	4.84	20230103	0.26	N	282690	500	68 억		395819	N	N	1	N	00	N
20	20230925	141024	57	100.00	KOSPI		화학	N	N	N	N		N	11290	-30	5	-0.27	55120740	4878	56.50	11360	11360	11280	14710	7930	11320	11299.86	2.88	0	-36	11366	11342	11296	11272	11226	11355	11285	69	3390	500	8150	10	1	13733015	1550	6.46	0.41	12	0.04	1747.00	27512.00	12650	20221222	-10.75	10750	20230103	5.02	12400	-8.95	20230508	10750	5.02	20230103	12650	-10.75	20221222	10750	5.02	20230103	0.26	N	282690	500	68 억		395819	N	N	1	N	00	N
21	20230925	131031	57	100.00	KOSPI		화학	N	N	N	N		N	11310	-10	5	-0.09	52805010	4673	54.13	11360	11360	11280	14710	7930	11320	11300.02	2.88	0	-36	11366	11342	11296	11272	11226	11355	11285	69	3390	500	8150	10	1	13733015	1553	6.47	0.41	12	0.03	1747.00	27512.00	12650	20221222	-10.59	10750	20230103	5.21	12400	-8.79	20230508	10750	5.21	20230103	12650	-10.59	20221222	10750	5.21	20230103	0.26	N	282690	500	68 억		395819	N	N	1	N	00	N
22	20230925	121036	57	100.00	KOSPI		화학	N	N	N	N		N	11290	-30	5	-0.27	33504420	2964	34.33	11360	11360	11280	14710	7930	11320	11303.79	2.88	0	-36	11366	11342	11296	11272	11226	11355	11285	69	3390	500	8150	10	1	13733015	1550	6.46	0.41	12	0.02	1747.00	27512.00	12650	20221222	-10.75	10750	20230103	5.02	12400	-8.95	20230508	10750	5.02	20230103	12650	-10.75	20221222	10750	5.02	20230103	0.26	N	282690	500	68 억		395819	N	N	1	N	00	N
23	20230925	111030	57	100.00	KOSPI		화학	N	N	N	N		N	11310	-10	5	-0.09	22148200	1959	22.69	11360	11360	11300	14710	7930	11320	11305.87	2.88	0	-36	11366	11342	11296	11272	11226	11355	11285	69	3390	500	8150	10	1	13733015	1553	6.47	0.41	12	0.01	1747.00	27512.00	12650	20221222	-10.59	10750	20230103	5.21	12400	-8.79	20230508	10750	5.21	20230103	12650	-10.59	20221222	10750	5.21	20230103	0.26	N	282690	500	68 억		395819	N	N	1	N	00	N
24	20230925	101035	57	100.00	KOSPI		화학	N	N	N	N		N	11310	-10	5	-0.09	19795540	1751	20.28	11360	11360	11300	14710	7930	11320	11305.28	2.88	0	-25	11366	11342	11296	11272	11226	11355	11285	69	3390	500	8150	10	1	13733015	1553	6.47	0.41	12	0.01	1747.00	27512.00	12650	20221222	-10.59	10750	20230103	5.21	12400	-8.79	20230508	10750	5.21	20230103	12650	-10.59	20221222	10750	5.21	20230103	0.26	N	282690	500	68 억		395819	N	N	1	N	00	N
25	20230925	091029	57	100.00	KOSPI		화학	N	N	N	N		N	11330	10	2	0.09	566620	50	0.58	11360	11360	11300	14710	7930	11320	11332.40	2.88	0	-3	11366	11342	11296	11272	11226	11355	11285	69	3390	500	8150	10	1	13733015	1556	6.49	0.41	12	0.00	1747.00	27512.00	12650	20221222	-10.43	10750	20230103	5.40	12400	-8.63	20230508	10750	5.40	20230103	12650	-10.43	20221222	10750	5.40	20230103	0.26	N	282690	500	68 억		395819	N	N	1	N	00	N
26	20230922	161110	57	100.00	KOSPI		화학	N	N	N	N		N	11320	-40	5	-0.35	97181000	8623	102.40	11280	11320	11250	14760	7960	11360	11269.95	2.88	0	-4383	11440	11400	11350	11310	11260	11405	11315	69	3400	500	8170	10	1	13733015	1555	6.48	0.41	12	0.06	1747.00	27512.00	12650	20221222	-10.51	10750	20230103	5.30	12400	-8.71	20230508	10750	5.30	20230103	12650	-10.51	20221222	10750	5.30	20230103	0.26	N	282690	500	68 억		396001	N	N	1	N	00	N
27	20230922	151103	57	100.00	KOSPI		화학	N	N	N	N		N	11290	-70	5	-0.62	93422860	8291	98.46	11280	11310	11250	14760	7960	11360	11267.98	2.88	0	-4381	11440	11400	11350	11310	11260	11405	11315	69	3400	500	8170	10	1	13733015	1550	6.46	0.41	12	0.06	1747.00	27512.00	12650	20221222	-10.75	10750	20230103	5.02	12400	-8.95	20230508	10750	5.02	20230103	12650	-10.75	20221222	10750	5.02	20230103	0.26	N	282690	500	68 억		396001	N	N	2	N	00	N
28	20230922	141101	57	100.00	KOSPI		화학	N	N	N	N		N	11270	-90	5	-0.79	78256830	6944	82.46	11280	11310	11250	14760	7960	11360	11269.70	2.88	0	-3715	11440	11400	11350	11310	11260	11405	11315	69	3400	500	8170	10	1	13733015	1548	6.45	0.41	12	0.05	1747.00	27512.00	12650	20221222	-10.91	10750	20230103	4.84	12400	-9.11	20230508	10750	4.84	20230103	12650	-10.91	20221222	10750	4.84	20230103	0.26	N	282690	500	68 억		396001	N	N	2	N	00	N
29	20230922	130954	57	100.00	KOSPI		화학	N	N	N	N		N	11260	-100	5	-0.88	66317590	5884	69.87	11280	11310	11250	14760	7960	11360	11270.83	2.88	0	-2919	11440	11400	11350	11310	11260	11405	11315	69	3400	500	8170	10	1	13733015	1546	6.45	0.41	12	0.04	1747.00	27512.00	12650	20221222	-10.99	10750	20230103	4.74	12400	-9.19	20230508	10750	4.74	20230103	12650	-10.99	20221222	10750	4.74	20230103	0.26	N	282690	500	68 억		396001	N	N	2	N	00	N
30	20230922	120952	57	100.00	KOSPI		화학	N	N	N	N		N	11270	-90	5	-0.79	54703590	4853	57.63	11280	11310	11250	14760	7960	11360	11272.12	2.88	0	-1931	11440	11400	11350	11310	11260	11405	11315	69	3400	500	8170	10	1	13733015	1548	6.45	0.41	12	0.04	1747.00	27512.00	12650	20221222	-10.91	10750	20230103	4.84	12400	-9.11	20230508	10750	4.84	20230103	12650	-10.91	20221222	10750	4.84	20230103	0.26	N	282690	500	68 억		396001	N	N	2	N	00	N
31	20230922	110948	57	100.00	KOSPI		화학	N	N	N	N		N	11270	-90	5	-0.79	41270860	3660	43.46	11280	11310	11260	14760	7960	11360	11276.19	2.88	0	-1072	11440	11400	11350	11310	11260	11405	11315	69	3400	500	8170	10	1	13733015	1548	6.45	0.41	12	0.03	1747.00	27512.00	12650	20221222	-10.91	10750	20230103	4.84	12400	-9.11	20230508	10750	4.84	20230103	12650	-10.91	20221222	10750	4.84	20230103	0.26	N	282690	500	68 억		396001	N	N	2	N	00	N
32	20230922	100947	57	100.00	KOSPI		화학	N	N	N	N		N	11300	-60	5	-0.53	25917510	2298	27.29	11280	11310	11260	14760	7960	11360	11278.29	2.88	0	-233	11440	11400	11350	11310	11260	11405	11315	69	3400	500	8170	10	1	13733015	1552	6.47	0.41	12	0.02	1747.00	27512.00	12650	20221222	-10.67	10750	20230103	5.12	12400	-8.87	20230508	10750	5.12	20230103	12650	-10.67	20221222	10750	5.12	20230103	0.26	N	282690	500	68 억		396001	N	N	2	N	00	N
33	20230922	090945	57	100.00	KOSPI		화학	N	N	N	N		N	11260	-100	5	-0.88	6100870	541	6.42	11280	11280	11260	14760	7960	11360	11277.02	2.88	0	-10	11440	11400	11350	11310	11260	11405	11315	69	3400	500	8170	10	1	13733015	1546	6.45	0.41	12	0.00	1747.00	27512.00	12650	20221222	-10.99	10750	20230103	4.74	12400	-9.19	20230508	10750	4.74	20230103	12650	-10.99	20221222	10750	4.74	20230103	0.26	N	282690	500	68 억		396001	N	N	2	N	00	N
34	20230921	160947	57	100.00	KOSPI		화학	N	N	N	N		N	11360	-20	5	-0.18	95538780	8418	140.63	11360	11390	11300	14790	7970	11380	11349.34	2.90	0	-4210	11473	11426	11373	11326	11273	11430	11330	69	3410	500	8190	10	1	13733015	1560	6.50	0.41	12	0.06	1747.00	27512.00	12650	20221222	-10.20	10750	20230103	5.67	12400	-8.39	20230508	10750	5.67	20230103	12650	-10.20	20221222	10750	5.67	20230103	0.26	N	282690	500	68 억		397792	N	N	2	N	00	N
35	20230921	150935	57	100.00	KOSPI		화학	N	N	N	N		N	11310	-70	5	-0.62	89955590	7925	132.39	11360	11390	11300	14790	7970	11380	11350.86	2.90	0	-4175	11473	11426	11373	11326	11273	11430	11330	69	3410	500	8190	10	1	13733015	1553	6.47	0.41	12	0.06	1747.00	27512.00	12650	20221222	-10.59	10750	20230103	5.21	12400	-8.79	20230508	10750	5.21	20230103	12650	-10.59	20221222	10750	5.21	20230103	0.26	N	282690	500	68 억		397792	N	N	4	N	00	N
36	20230921	140942	57	100.00	KOSPI		화학	N	N	N	N		N	11330	-50	5	-0.44	75860860	6679	111.58	11360	11390	11330	14790	7970	11380	11358.12	2.90	0	-3554	11473	11426	11373	11326	11273	11430	11330	69	3410	500	8190	10	1	13733015	1556	6.49	0.41	12	0.05	1747.00	27512.00	12650	20221222	-10.43	10750	20230103	5.40	12400	-8.63	20230508	10750	5.40	20230103	12650	-10.43	20221222	10750	5.40	20230103	0.26	N	282690	500	68 억		397792	N	N	4	N	00	N
37	20230921	130939	57	100.00	KOSPI		화학	N	N	N	N		N	11350	-30	5	-0.26	44564890	3922	65.52	11360	11390	11340	14790	7970	11380	11362.80	2.90	0	-1936	11473	11426	11373	11326	11273	11430	11330	69	3410	500	8190	10	1	13733015	1559	6.50	0.41	12	0.03	1747.00	27512.00	12650	20221222	-10.28	10750	20230103	5.58	12400	-8.47	20230508	10750	5.58	20230103	12650	-10.28	20221222	10750	5.58	20230103	0.26	N	282690	500	68 억		397792	N	N	4	N	00	N
38	20230921	120932	57	100.00	KOSPI		화학	N	N	N	N		N	11370	-10	5	-0.09	30925580	2721	45.46	11360	11390	11340	14790	7970	11380	11365.52	2.90	0	-1361	11473	11426	11373	11326	11273	11430	11330	69	3410	500	8190	10	1	13733015	1561	6.51	0.41	12	0.02	1747.00	27512.00	12650	20221222	-10.12	10750	20230103	5.77	12400	-8.31	20230508	10750	5.77	20230103	12650	-10.12	20221222	10750	5.77	20230103	0.26	N	282690	500	68 억		397792	N	N	4	N	00	N
39	20230921	110953	57	100.00	KOSPI		화학	N	N	N	N		N	11350	-30	5	-0.26	24690360	2172	36.28	11360	11390	11340	14790	7970	11380	11367.57	2.90	0	-957	11473	11426	11373	11326	11273	11430	11330	69	3410	500	8190	10	1	13733015	1559	6.50	0.41	12	0.02	1747.00	27512.00	12650	20221222	-10.28	10750	20230103	5.58	12400	-8.47	20230508	10750	5.58	20230103	12650	-10.28	20221222	10750	5.58	20230103	0.26	N	282690	500	68 억		397792	N	N	4	N	00	N
40	20230921	100931	57	100.00	KOSPI		화학	N	N	N	N		N	11380	0	3	0.00	10798480	949	15.85	11360	11390	11340	14790	7970	11380	11378.80	2.90	0	-320	11473	11426	11373	11326	11273	11430	11330	69	3410	500	8190	10	1	13733015	1563	6.51	0.41	12	0.01	1747.00	27512.00	12650	20221222	-10.04	10750	20230103	5.86	12400	-8.23	20230508	10750	5.86	20230103	12650	-10.04	20221222	10750	5.86	20230103	0.26	N	282690	500	68 억		397792	N	N	4	N	00	N
41	20230921	090937	57	100.00	KOSPI		화학	N	N	N	N		N	11350	-30	5	-0.26	193180	17	0.28	11360	11370	11350	14790	7970	11380	11363.53	2.90	0	-3	11473	11426	11373	11326	11273	11430	11330	69	3410	500	8190	10	1	13733015	1559	6.50	0.41	12	0.00	1747.00	27512.00	12650	20221222	-10.28	10750	20230103	5.58	12400	-8.47	20230508	10750	5.58	20230103	12650	-10.28	20221222	10750	5.58	20230103	0.26	N	282690	500	68 억		397792	N	N	4	N	00	N
42	20230920	160945	57	100.00	KOSPI		화학	N	N	N	N		N	11380	0	3	0.00	68029070	5984	91.95	11380	11420	11320	14790	7970	11380	11368.49	2.90	0	-1409	11433	11406	11363	11336	11293	11420	11350	69	3410	500	8190	10	1	13733015	1563	6.51	0.41	12	0.04	1747.00	27512.00	12650	20221222	-10.04	10750	20230103	5.86	12400	-8.23	20230508	10750	5.86	20230103	12650	-10.04	20221222	10750	5.86	20230103	0.26	N	282690	500	68 억		397637	N	N	4	N	00	N
43	20230920	150918	57	100.00	KOSPI		화학	N	N	N	N		N	11360	-20	5	-0.18	66585630	5857	90.00	11380	11420	11320	14790	7970	11380	11368.56	2.90	0	-1297	11433	11406	11363	11336	11293	11420	11350	69	3410	500	8190	10	1	13733015	1560	6.50	0.41	12	0.04	1747.00	27512.00	12650	20221222	-10.20	10750	20230103	5.67	12400	-8.39	20230508	10750	5.67	20230103	12650	-10.20	20221222	10750	5.67	20230103	0.26	N	282690	500	68 억		397637	N	N	2	N	00	N
44	20230920	140933	57	100.00	KOSPI		화학	N	N	N	N		N	11350	-30	5	-0.26	62051730	5458	83.87	11380	11420	11320	14790	7970	11380	11368.95	2.90	0	-1239	11433	11406	11363	11336	11293	11420	11350	69	3410	500	8190	10	1	13733015	1559	6.50	0.41	12	0.04	1747.00	27512.00	12650	20221222	-10.28	10750	20230103	5.58	12400	-8.47	20230508	10750	5.58	20230103	12650	-10.28	20221222	10750	5.58	20230103	0.26	N	282690	500	68 억		397637	N	N	2	N	00	N
45	20230920	130928	57	100.00	KOSPI		화학	N	N	N	N		N	11350	-30	5	-0.26	55626020	4892	75.17	11380	11420	11320	14790	7970	11380	11370.81	2.90	0	-1071	11433	11406	11363	11336	11293	11420	11350	69	3410	500	8190	10	1	13733015	1559	6.50	0.41	12	0.04	1747.00	27512.00	12650	20221222	-10.28	10750	20230103	5.58	12400	-8.47	20230508	10750	5.58	20230103	12650	-10.28	20221222	10750	5.58	20230103	0.26	N	282690	500	68 억		397637	N	N	2	N	00	N
46	20230920	120928	57	100.00	KOSPI		화학	N	N	N	N		N	11360	-20	5	-0.18	42384220	3726	57.25	11380	11420	11320	14790	7970	11380	11375.26	2.90	0	-835	11433	11406	11363	11336	11293	11420	11350	69	3410	500	8190	10	1	13733015	1560	6.50	0.41	12	0.03	1747.00	27512.00	12650	20221222	-10.20	10750	20230103	5.67	12400	-8.39	20230508	10750	5.67	20230103	12650	-10.20	20221222	10750	5.67	20230103	0.26	N	282690	500	68 억		397637	N	N	2	N	00	N
47	20230920	110931	57	100.00	KOSPI		화학	N	N	N	N		N	11350	-30	5	-0.26	26992660	2371	36.43	11380	11420	11340	14790	7970	11380	11384.50	2.90	0	-592	11433	11406	11363	11336	11293	11420	11350	69	3410	500	8190	10	1	13733015	1559	6.50	0.41	12	0.02	1747.00	27512.00	12650	20221222	-10.28	10750	20230103	5.58	12400	-8.47	20230508	10750	5.58	20230103	12650	-10.28	20221222	10750	5.58	20230103	0.26	N	282690	500	68 억		397637	N	N	2	N	00	N
48	20230920	100913	57	100.00	KOSPI		화학	N	N	N	N		N	11380	0	3	0.00	14904940	1308	20.10	11380	11420	11380	14790	7970	11380	11395.21	2.90	0	-208	11433	11406	11363	11336	11293	11420	11350	69	3410	500	8190	10	1	13733015	1563	6.51	0.41	12	0.01	1747.00	27512.00	12650	20221222	-10.04	10750	20230103	5.86	12400	-8.23	20230508	10750	5.86	20230103	12650	-10.04	20221222	10750	5.86	20230103	0.26	N	282690	500	68 억		397637	N	N	2	N	00	N
49	20230920	090926	57	100.00	KOSPI		화학	N	N	N	N		N	11400	20	2	0.18	1196400	105	1.61	11380	11400	11380	14790	7970	11380	11394.29	2.90	0	11	11433	11406	11363	11336	11293	11420	11350	69	3410	500	8190	10	1	13733015	1566	6.53	0.41	12	0.00	1747.00	27512.00	12650	20221222	-9.88	10750	20230103	6.05	12400	-8.06	20230508	10750	6.05	20230103	12650	-9.88	20221222	10750	6.05	20230103	0.26	N	282690	500	68 억		397637	N	N	2	N	00	N
50	20230919	160922	57	100.00	KOSPI		화학	N	N	N	N		N	11380	60	2	0.53	71668290	6308	122.56	11320	11390	11320	14710	7930	11320	11361.49	2.89	0	176	11426	11372	11326	11272	11226	11400	11300	69	3390	500	8150	10	1	13733015	1563	6.51	0.41	12	0.05	1747.00	27512.00	12650	20221222	-10.04	10750	20230103	5.86	12400	-8.23	20230508	10750	5.86	20230103	12650	-10.04	20220919	10750	5.86	20230103	0.26	N	282690	500	68 억		397461	N	N	2	N	00	N
51	20230919	150924	57	100.00	KOSPI		화학	N	N	N	N		N	11360	40	2	0.35	69597750	6126	119.02	11320	11390	11320	14710	7930	11320	11361.04	2.89	0	176	11426	11372	11326	11272	11226	11400	11300	69	3390	500	8150	10	1	13733015	1560	6.50	0.41	12	0.04	1747.00	27512.00	12650	20221222	-10.20	10750	20230103	5.67	12400	-8.39	20230508	10750	5.67	20230103	12650	-10.20	20220919	10750	5.67	20230103	0.26	N	282690	500	68 억		397461	N	N	3	N	00	N
52	20230919	140923	57	100.00	KOSPI		화학	N	N	N	N		N	11370	50	2	0.44	64810530	5705	110.84	11320	11390	11320	14710	7930	11320	11360.30	2.89	0	65	11426	11372	11326	11272	11226	11400	11300	69	3390	500	8150	10	1	13733015	1561	6.51	0.41	12	0.04	1747.00	27512.00	12650	20221222	-10.12	10750	20230103	5.77	12400	-8.31	20230508	10750	5.77	20230103	12650	-10.12	20220919	10750	5.77	20230103	0.26	N	282690	500	68 억		397461	N	N	3	N	00	N
53	20230919	130907	57	100.00	KOSPI		화학	N	N	N	N		N	11390	70	2	0.62	60239450	5303	103.03	11320	11390	11320	14710	7930	11320	11359.50	2.89	0	-32	11426	11372	11326	11272	11226	11400	11300	69	3390	500	8150	10	1	13733015	1564	6.52	0.41	12	0.04	1747.00	27512.00	12650	20221222	-9.96	10750	20230103	5.95	12400	-8.15	20230508	10750	5.95	20230103	12650	-9.96	20220919	10750	5.95	20230103	0.26	N	282690	500	68 억		397461	N	N	3	N	00	N
54	20230919	120924	57	100.00	KOSPI		화학	N	N	N	N		N	11340	20	2	0.18	26568090	2342	45.50	11320	11360	11320	14710	7930	11320	11344.19	2.89	0	-32	11426	11372	11326	11272	11226	11400	11300	69	3390	500	8150	10	1	13733015	1557	6.49	0.41	12	0.02	1747.00	27512.00	12650	20221222	-10.36	10750	20230103	5.49	12400	-8.55	20230508	10750	5.49	20230103	12650	-10.36	20220919	10750	5.49	20230103	0.26	N	282690	500	68 억		397461	N	N	3	N	00	N
55	20230919	110930	57	100.00	KOSPI		화학	N	N	N	N		N	11340	20	2	0.18	22913430	2020	39.25	11320	11360	11320	14710	7930	11320	11343.28	2.89	0	-32	11426	11372	11326	11272	11226	11400	11300	69	3390	500	8150	10	1	13733015	1557	6.49	0.41	12	0.01	1747.00	27512.00	12650	20221222	-10.36	10750	20230103	5.49	12400	-8.55	20230508	10750	5.49	20230103	12650	-10.36	20220919	10750	5.49	20230103	0.26	N	282690	500	68 억		397461	N	N	3	N	00	N
56	20230919	100921	57	100.00	KOSPI		화학	N	N	N	N		N	11340	20	2	0.18	14378230	1268	24.64	11320	11360	11320	14710	7930	11320	11339.30	2.89	0	-30	11426	11372	11326	11272	11226	11400	11300	69	3390	500	8150	10	1	13733015	1557	6.49	0.41	12	0.01	1747.00	27512.00	12650	20221222	-10.36	10750	20230103	5.49	12400	-8.55	20230508	10750	5.49	20230103	12650	-10.36	20220919	10750	5.49	20230103	0.26	N	282690	500	68 억		397461	N	N	3	N	00	N
57	20230919	090919	57	100.00	KOSPI		화학	N	N	N	N		N	11330	10	2	0.09	827020	73	1.42	11320	11330	11320	14710	7930	11320	11329.04	2.89	0	-21	11426	11372	11326	11272	11226	11400	11300	69	3390	500	8150	10	1	13733015	1556	6.49	0.41	12	0.00	1747.00	27512.00	12650	20221222	-10.43	10750	20230103	5.40	12400	-8.63	20230508	10750	5.40	20230103	12650	-10.43	20220919	10750	5.40	20230103	0.26	N	282690	500	68 억		397461	N	N	3	N	00	N
58	20230918	160923	57	100.00	KOSPI		화학	N	N	N	N		N	11320	40	2	0.35	58267130	5143	48.40	11280	11380	11280	14660	7900	11280	11329.41	2.89	0	220	11366	11322	11286	11242	11206	11305	11225	69	3380	500	8120	10	1	13733015	1555	6.48	0.41	12	0.04	1747.00	27512.00	12650	20220919	-10.51	10750	20230103	5.30	12400	-8.71	20230508	10750	5.30	20230103	12650	-10.51	20220919	10750	5.30	20230103	0.26	N	282690	500	68 억		397157	N	N	3	N	00	N
59	20230918	150920	57	100.00	KOSPI		화학	N	N	N	N		N	11330	50	2	0.44	56444460	4982	46.88	11280	11380	11280	14660	7900	11280	11329.68	2.89	0	207	11366	11322	11286	11242	11206	11305	11225	69	3380	500	8120	10	1	13733015	1556	6.49	0.41	12	0.04	1747.00	27512.00	12650	20220919	-10.43	10750	20230103	5.40	12400	-8.63	20230508	10750	5.40	20230103	12650	-10.43	20220919	10750	5.40	20230103	0.26	N	282690	500	68 억		397157	N	N	4	N	00	N
60	20230918	140942	57	100.00	KOSPI		화학	N	N	N	N		N	11330	50	2	0.44	49475120	4367	41.09	11280	11380	11280	14660	7900	11280	11329.32	2.89	0	81	11366	11322	11286	11242	11206	11305	11225	69	3380	500	8120	10	1	13733015	1556	6.49	0.41	12	0.03	1747.00	27512.00	12650	20220919	-10.43	10750	20230103	5.40	12400	-8.63	20230508	10750	5.40	20230103	12650	-10.43	20220919	10750	5.40	20230103	0.26	N	282690	500	68 억		397157	N	N	4	N	00	N
61	20230918	130918	57	100.00	KOSPI		화학	N	N	N	N		N	11330	50	2	0.44	46226370	4080	38.39	11280	11380	11280	14660	7900	11280	11329.99	2.89	0	53	11366	11322	11286	11242	11206	11305	11225	69	3380	500	8120	10	1	13733015	1556	6.49	0.41	12	0.03	1747.00	27512.00	12650	20220919	-10.43	10750	20230103	5.40	12400	-8.63	20230508	10750	5.40	20230103	12650	-10.43	20220919	10750	5.40	20230103	0.26	N	282690	500	68 억		397157	N	N	4	N	00	N
62	20230918	120926	57	100.00	KOSPI		화학	N	N	N	N		N	11330	50	2	0.44	44810060	3955	37.22	11280	11380	11280	14660	7900	11280	11329.98	2.89	0	72	11366	11322	11286	11242	11206	11305	11225	69	3380	500	8120	10	1	13733015	1556	6.49	0.41	12	0.03	1747.00	27512.00	12650	20220919	-10.43	10750	20230103	5.40	12400	-8.63	20230508	10750	5.40	20230103	12650	-10.43	20220919	10750	5.40	20230103	0.26	N	282690	500	68 억		397157	N	N	4	N	00	N
63	20230918	110910	57	100.00	KOSPI		화학	N	N	N	N		N	11310	30	2	0.27	36679140	3237	30.46	11280	11380	11280	14660	7900	11280	11331.21	2.89	0	91	11366	11322	11286	11242	11206	11305	11225	69	3380	500	8120	10	1	13733015	1553	6.47	0.41	12	0.02	1747.00	27512.00	12650	20220919	-10.59	10750	20230103	5.21	12400	-8.79	20230508	10750	5.21	20230103	12650	-10.59	20220919	10750	5.21	20230103	0.26	N	282690	500	68 억		397157	N	N	4	N	00	N
64	20230918	100904	57	100.00	KOSPI		화학	N	N	N	N		N	11320	40	2	0.35	22045480	1944	18.29	11280	11380	11280	14660	7900	11280	11340.27	2.89	0	-67	11366	11322	11286	11242	11206	11305	11225	69	3380	500	8120	10	1	13733015	1555	6.48	0.41	12	0.01	1747.00	27512.00	12650	20220919	-10.51	10750	20230103	5.30	12400	-8.71	20230508	10750	5.30	20230103	12650	-10.51	20220919	10750	5.30	20230103	0.26	N	282690	500	68 억		397157	N	N	4	N	00	N
65	20230918	090906	57	100.00	KOSPI		화학	N	N	N	N		N	11320	40	2	0.35	2137280	189	1.78	11280	11320	11280	14660	7900	11280	11308.36	2.89	0	-9	11366	11322	11286	11242	11206	11305	11225	69	3380	500	8120	10	1	13733015	1555	6.48	0.41	12	0.00	1747.00	27512.00	12650	20220919	-10.51	10750	20230103	5.30	12400	-8.71	20230508	10750	5.30	20230103	12650	-10.51	20220919	10750	5.30	20230103	0.26	N	282690	500	68 억		397157	N	N	4	N	00	N
66	20230915	160918	57	100.00	KOSPI		화학	N	N	N	N		N	11280	0	3	0.00	119393960	10590	147.27	11290	11330	11250	14660	7900	11280	11274.22	2.88	0	829	11326	11302	11266	11242	11206	11315	11255	69	3380	500	8120	10	1	13733015	1549	6.46	0.41	12	0.08	1747.00	27512.00	12650	20220916	-10.83	10750	20230103	4.93	12400	-9.03	20230508	10750	4.93	20230103	12700	-11.18	20220915	10750	4.93	20230103	0.26	N	282690	500	68 억		395814	N	N	4	N	00	N
67	20230915	150913	57	100.00	KOSPI		화학	N	N	N	N		N	11250	-30	5	-0.27	119044480	10559	146.84	11290	11330	11250	14660	7900	11280	11274.22	2.88	0	838	11326	11302	11266	11242	11206	11315	11255	69	3380	500	8120	10	1	13733015	1545	6.44	0.41	12	0.08	1747.00	27512.00	12650	20220916	-11.07	10750	20230103	4.65	12400	-9.27	20230508	10750	4.65	20230103	12700	-11.42	20220915	10750	4.65	20230103	0.26	N	282690	500	68 억		395814	N	N	34	N	00	N
68	20230915	140920	57	100.00	KOSPI		화학	N	N	N	N		N	11260	-20	5	-0.18	89990630	7978	110.94	11290	11330	11250	14660	7900	11280	11279.85	2.88	0	543	11326	11302	11266	11242	11206	11315	11255	69	3380	500	8120	10	1	13733015	1546	6.45	0.41	12	0.06	1747.00	27512.00	12650	20220916	-10.99	10750	20230103	4.74	12400	-9.19	20230508	10750	4.74	20230103	12700	-11.34	20220915	10750	4.74	20230103	0.26	N	282690	500	68 억		395814	N	N	34	N	00	N
69	20230915	130909	57	100.00	KOSPI		화학	N	N	N	N		N	11270	-10	5	-0.09	58954090	5223	72.63	11290	11330	11250	14660	7900	11280	11287.40	2.88	0	302	11326	11302	11266	11242	11206	11315	11255	69	3380	500	8120	10	1	13733015	1548	6.45	0.41	12	0.04	1747.00	27512.00	12650	20220916	-10.91	10750	20230103	4.84	12400	-9.11	20230508	10750	4.84	20230103	12700	-11.26	20220915	10750	4.84	20230103	0.26	N	282690	500	68 억		395814	N	N	34	N	00	N
70	20230915	120915	57	100.00	KOSPI		화학	N	N	N	N		N	11330	50	2	0.44	40100990	3552	49.40	11290	11330	11250	14660	7900	11280	11289.69	2.88	0	94	11326	11302	11266	11242	11206	11315	11255	69	3380	500	8120	10	1	13733015	1556	6.49	0.41	12	0.03	1747.00	27512.00	12650	20220916	-10.43	10750	20230103	5.40	12400	-8.63	20230508	10750	5.40	20230103	12700	-10.79	20220915	10750	5.40	20230103	0.26	N	282690	500	68 억		395814	N	N	34	N	00	N
71	20230915	110922	57	100.00	KOSPI		화학	N	N	N	N		N	11320	40	2	0.35	29230870	2590	36.02	11290	11320	11250	14660	7900	11280	11286.05	2.88	0	74	11326	11302	11266	11242	11206	11315	11255	69	3380	500	8120	10	1	13733015	1555	6.48	0.41	12	0.02	1747.00	27512.00	12650	20220916	-10.51	10750	20230103	5.30	12400	-8.71	20230508	10750	5.30	20230103	12700	-10.87	20220915	10750	5.30	20230103	0.26	N	282690	500	68 억		395814	N	N	34	N	00	N
72	20230915	100920	57	100.00	KOSPI		화학	N	N	N	N		N	11250	-30	5	-0.27	23637410	2094	29.12	11290	11320	11250	14660	7900	11280	11288.16	2.88	0	33	11326	11302	11266	11242	11206	11315	11255	69	3380	500	8120	10	1	13733015	1545	6.44	0.41	12	0.02	1747.00	27512.00	12650	20220916	-11.07	10750	20230103	4.65	12400	-9.27	20230508	10750	4.65	20230103	12700	-11.42	20220915	10750	4.65	20230103	0.26	N	282690	500	68 억		395814	N	N	34	N	00	N
73	20230915	090908	57	100.00	KOSPI		화학	N	N	N	N		N	11280	0	3	0.00	519070	46	0.64	11290	11290	11280	14660	7900	11280	11284.13	2.88	0	6	11326	11302	11266	11242	11206	11315	11255	69	3380	500	8120	10	1	13733015	1549	6.46	0.41	12	0.00	1747.00	27512.00	12650	20220916	-10.83	10750	20230103	4.93	12400	-9.03	20230508	10750	4.93	20230103	12700	-11.18	20220915	10750	4.93	20230103	0.26	N	282690	500	68 억		395814	N	N	34	N	00	N
74	20230914	160921	57	100.00	KOSPI		화학	N	N	N	N		N	11280	50	2	0.45	80986210	7190	197.20	11240	11290	11230	14590	7870	11230	11263.73	2.88	0	881	11283	11256	11233	11206	11183	11255	11205	69	3360	500	8080	10	1	13733015	1549	6.46	0.41	12	0.05	1747.00	27512.00	12700	20220915	-11.18	10750	20230103	4.93	12400	-9.03	20230508	10750	4.93	20230103	12700	-11.18	20220915	10750	4.93	20230103	0.26	N	282690	500	68 억		395005	N	N	34	N	00	N
75	20230914	150850	57	100.00	KOSPI		화학	N	N	N	N		N	11230	0	3	0.00	78276250	6949	190.59	11240	11290	11230	14590	7870	11230	11264.39	2.88	0	836	11283	11256	11233	11206	11183	11255	11205	69	3360	500	8080	10	1	13733015	1542	6.43	0.41	12	0.05	1747.00	27512.00	12700	20220915	-11.57	10750	20230103	4.47	12400	-9.44	20230508	10750	4.47	20230103	12700	-11.57	20220915	10750	4.47	20230103	0.26	N	282690	500	68 억		395005	N	N	1	N	00	N
76	20230914	140911	57	100.00	KOSPI		화학	N	N	N	N		N	11250	20	2	0.18	67875000	6024	165.22	11240	11290	11230	14590	7870	11230	11267.43	2.88	0	654	11283	11256	11233	11206	11183	11255	11205	69	3360	500	8080	10	1	13733015	1545	6.44	0.41	12	0.04	1747.00	27512.00	12700	20220915	-11.42	10750	20230103	4.65	12400	-9.27	20230508	10750	4.65	20230103	12700	-11.42	20220915	10750	4.65	20230103	0.26	N	282690	500	68 억		395005	N	N	1	N	00	N
77	20230914	130853	57	100.00	KOSPI		화학	N	N	N	N		N	11240	10	2	0.09	66885340	5936	162.81	11240	11290	11230	14590	7870	11230	11267.75	2.88	0	622	11283	11256	11233	11206	11183	11255	11205	69	3360	500	8080	10	1	13733015	1544	6.43	0.41	12	0.04	1747.00	27512.00	12700	20220915	-11.50	10750	20230103	4.56	12400	-9.35	20230508	10750	4.56	20230103	12700	-11.50	20220915	10750	4.56	20230103	0.26	N	282690	500	68 억		395005	N	N	1	N	00	N
78	20230914	120903	57	100.00	KOSPI		화학	N	N	N	N		N	11290	60	2	0.53	45599310	4045	110.94	11240	11290	11230	14590	7870	11230	11273.01	2.88	0	393	11283	11256	11233	11206	11183	11255	11205	69	3360	500	8080	10	1	13733015	1550	6.46	0.41	12	0.03	1747.00	27512.00	12700	20220915	-11.10	10750	20230103	5.02	12400	-8.95	20230508	10750	5.02	20230103	12700	-11.10	20220915	10750	5.02	20230103	0.26	N	282690	500	68 억		395005	N	N	1	N	00	N
79	20230914	110856	57	100.00	KOSPI		화학	N	N	N	N		N	11290	60	2	0.53	40738880	3614	99.12	11240	11290	11230	14590	7870	11230	11272.52	2.88	0	353	11283	11256	11233	11206	11183	11255	11205	69	3360	500	8080	10	1	13733015	1550	6.46	0.41	12	0.03	1747.00	27512.00	12700	20220915	-11.10	10750	20230103	5.02	12400	-8.95	20230508	10750	5.02	20230103	12700	-11.10	20220915	10750	5.02	20230103	0.26	N	282690	500	68 억		395005	N	N	1	N	00	N
80	20230914	100849	57	100.00	KOSPI		화학	N	N	N	N		N	11280	50	2	0.45	23599810	2094	57.43	11240	11290	11230	14590	7870	11230	11270.21	2.88	0	7	11283	11256	11233	11206	11183	11255	11205	69	3360	500	8080	10	1	13733015	1549	6.46	0.41	12	0.02	1747.00	27512.00	12700	20220915	-11.18	10750	20230103	4.93	12400	-9.03	20230508	10750	4.93	20230103	12700	-11.18	20220915	10750	4.93	20230103	0.26	N	282690	500	68 억		395005	N	N	1	N	00	N
81	20230914	090906	57	100.00	KOSPI		화학	N	N	N	N		N	11240	10	2	0.09	3914070	348	9.54	11240	11260	11230	14590	7870	11230	11247.33	2.88	0	-17	11283	11256	11233	11206	11183	11255	11205	69	3360	500	8080	10	1	13733015	1544	6.43	0.41	12	0.00	1747.00	27512.00	12700	20220915	-11.50	10750	20230103	4.56	12400	-9.35	20230508	10750	4.56	20230103	12700	-11.50	20220915	10750	4.56	20230103	0.26	N	282690	500	68 억		395005	N	N	1	N	00	N
82	20230913	160908	57	100.00	KOSPI		화학	N	N	N	N		N	11230	0	3	0.00	40929650	3644	47.06	11230	11260	11210	14590	7870	11230	11232.07	2.88	0	-12	11303	11266	11243	11206	11183	11255	11195	69	3360	500	8080	10	1	13733015	1542	6.43	0.41	12	0.03	1747.00	27512.00	12700	20220915	-11.57	10750	20230103	4.47	12400	-9.44	20230508	10750	4.47	20230103	12800	-12.27	20220913	10750	4.47	20230103	0.27	N	282690	500	68 억		394984	N	N	1	N	00	N
83	20230913	150900	57	100.00	KOSPI		화학	N	N	N	N		N	11230	0	3	0.00	39919060	3554	45.89	11230	11260	11210	14590	7870	11230	11232.15	2.88	0	5	11303	11266	11243	11206	11183	11255	11195	69	3360	500	8080	10	1	13733015	1542	6.43	0.41	12	0.03	1747.00	27512.00	12700	20220915	-11.57	10750	20230103	4.47	12400	-9.44	20230508	10750	4.47	20230103	12800	-12.27	20220913	10750	4.47	20230103	0.27	N	282690	500	68 억		394984	N	N	1	N	00	N
84	20230913	140909	57	100.00	KOSPI		화학	N	N	N	N		N	11230	0	3	0.00	33282690	2963	38.26	11230	11260	11210	14590	7870	11230	11232.77	2.88	0	70	11303	11266	11243	11206	11183	11255	11195	69	3360	500	8080	10	1	13733015	1542	6.43	0.41	12	0.02	1747.00	27512.00	12700	20220915	-11.57	10750	20230103	4.47	12400	-9.44	20230508	10750	4.47	20230103	12800	-12.27	20220913	10750	4.47	20230103	0.27	N	282690	500	68 억		394984	N	N	1	N	00	N
85	20230913	130843	57	100.00	KOSPI		화학	N	N	N	N		N	11240	10	2	0.09	25971090	2312	29.86	11230	11260	11210	14590	7870	11230	11233.17	2.88	0	337	11303	11266	11243	11206	11183	11255	11195	69	3360	500	8080	10	1	13733015	1544	6.43	0.41	12	0.02	1747.00	27512.00	12700	20220915	-11.50	10750	20230103	4.56	12400	-9.35	20230508	10750	4.56	20230103	12800	-12.19	20220913	10750	4.56	20230103	0.27	N	282690	500	68 억		394984	N	N	1	N	00	N
86	20230913	120907	57	100.00	KOSPI		화학	N	N	N	N		N	11230	0	3	0.00	21588400	1922	24.82	11230	11260	11210	14590	7870	11230	11232.26	2.88	0	342	11303	11266	11243	11206	11183	11255	11195	69	3360	500	8080	10	1	13733015	1542	6.43	0.41	12	0.01	1747.00	27512.00	12700	20220915	-11.57	10750	20230103	4.47	12400	-9.44	20230508	10750	4.47	20230103	12800	-12.27	20220913	10750	4.47	20230103	0.27	N	282690	500	68 억		394984	N	N	1	N	00	N
87	20230913	110905	57	100.00	KOSPI		화학	N	N	N	N		N	11220	-10	5	-0.09	17736920	1579	20.39	11230	11260	11210	14590	7870	11230	11233.01	2.88	0	347	11303	11266	11243	11206	11183	11255	11195	69	3360	500	8080	10	1	13733015	1541	6.42	0.41	12	0.01	1747.00	27512.00	12700	20220915	-11.65	10750	20230103	4.37	12400	-9.52	20230508	10750	4.37	20230103	12800	-12.34	20220913	10750	4.37	20230103	0.27	N	282690	500	68 억		394984	N	N	1	N	00	N
88	20230913	100853	57	100.00	KOSPI		화학	N	N	N	N		N	11240	10	2	0.09	12029230	1071	13.83	11230	11260	11210	14590	7870	11230	11231.77	2.88	0	352	11303	11266	11243	11206	11183	11255	11195	69	3360	500	8080	10	1	13733015	1544	6.43	0.41	12	0.01	1747.00	27512.00	12700	20220915	-11.50	10750	20230103	4.56	12400	-9.35	20230508	10750	4.56	20230103	12800	-12.19	20220913	10750	4.56	20230103	0.27	N	282690	500	68 억		394984	N	N	1	N	00	N
89	20230913	090846	57	100.00	KOSPI		화학	N	N	N	N		N	11250	20	2	0.18	2495870	222	2.87	11230	11260	11230	14590	7870	11230	11242.66	2.88	0	150	11303	11266	11243	11206	11183	11255	11195	69	3360	500	8080	10	1	13733015	1545	6.44	0.41	12	0.00	1747.00	27512.00	12700	20220915	-11.42	10750	20230103	4.65	12400	-9.27	20230508	10750	4.65	20230103	12800	-12.11	20220913	10750	4.65	20230103	0.27	N	282690	500	68 억		394984	N	N	1	N	00	N
90	20230912	160842	57	100.00	KOSPI		화학	N	N	N	N		N	11230	-20	5	-0.18	87006640	7742	95.82	11250	11280	11220	14620	7880	11250	11238.27	2.87	0	-1012	11330	11290	11250	11210	11170	11310	11230	69	3370	500	8100	10	1	13733015	1542	6.43	0.41	12	0.06	1747.00	27512.00	12800	20220913	-12.27	10750	20230103	4.47	12400	-9.44	20230508	10750	4.47	20230103	12800	-12.27	20220913	10750	4.47	20230103	0.27	N	282690	500	68 억		394696	N	N	1	N	00	N
91	20230912	150853	57	100.00	KOSPI		화학	N	N	N	N		N	11230	-20	5	-0.18	76521940	6809	84.27	11250	11280	11220	14620	7880	11250	11238.35	2.87	0	-1005	11330	11290	11250	11210	11170	11310	11230	69	3370	500	8100	10	1	13733015	1542	6.43	0.41	12	0.05	1747.00	27512.00	12800	20220913	-12.27	10750	20230103	4.47	12400	-9.44	20230508	10750	4.47	20230103	12800	-12.27	20220913	10750	4.47	20230103	0.27	N	282690	500	68 억		394696	N	N	3	N	00	N
92	20230912	140851	57	100.00	KOSPI		화학	N	N	N	N		N	11240	-10	5	-0.09	64050660	5699	70.53	11250	11280	11220	14620	7880	11250	11238.93	2.87	0	-935	11330	11290	11250	11210	11170	11310	11230	69	3370	500	8100	10	1	13733015	1544	6.43	0.41	12	0.04	1747.00	27512.00	12800	20220913	-12.19	10750	20230103	4.56	12400	-9.35	20230508	10750	4.56	20230103	12800	-12.19	20220913	10750	4.56	20230103	0.27	N	282690	500	68 억		394696	N	N	3	N	00	N
93	20230912	130840	57	100.00	KOSPI		화학	N	N	N	N		N	11240	-10	5	-0.09	59294890	5276	65.30	11250	11280	11220	14620	7880	11250	11238.61	2.87	0	-716	11330	11290	11250	11210	11170	11310	11230	69	3370	500	8100	10	1	13733015	1544	6.43	0.41	12	0.04	1747.00	27512.00	12800	20220913	-12.19	10750	20230103	4.56	12400	-9.35	20230508	10750	4.56	20230103	12800	-12.19	20220913	10750	4.56	20230103	0.27	N	282690	500	68 억		394696	N	N	3	N	00	N
94	20230912	120839	57	100.00	KOSPI		화학	N	N	N	N		N	11240	-10	5	-0.09	42529390	3784	46.83	11250	11280	11220	14620	7880	11250	11239.27	2.87	0	-450	11330	11290	11250	11210	11170	11310	11230	69	3370	500	8100	10	1	13733015	1544	6.43	0.41	12	0.03	1747.00	27512.00	12800	20220913	-12.19	10750	20230103	4.56	12400	-9.35	20230508	10750	4.56	20230103	12800	-12.19	20220913	10750	4.56	20230103	0.27	N	282690	500	68 억		394696	N	N	3	N	00	N
95	20230912	110844	57	100.00	KOSPI		화학	N	N	N	N		N	11230	-20	5	-0.18	33664380	2995	37.07	11250	11280	11220	14620	7880	11250	11240.19	2.87	0	-176	11330	11290	11250	11210	11170	11310	11230	69	3370	500	8100	10	1	13733015	1542	6.43	0.41	12	0.02	1747.00	27512.00	12800	20220913	-12.27	10750	20230103	4.47	12400	-9.44	20230508	10750	4.47	20230103	12800	-12.27	20220913	10750	4.47	20230103	0.27	N	282690	500	68 억		394696	N	N	3	N	00	N
96	20230912	100835	57	100.00	KOSPI		화학	N	N	N	N		N	11230	-20	5	-0.18	26106100	2322	28.74	11250	11280	11230	14620	7880	11250	11242.94	2.87	0	48	11330	11290	11250	11210	11170	11310	11230	69	3370	500	8100	10	1	13733015	1542	6.43	0.41	12	0.02	1747.00	27512.00	12800	20220913	-12.27	10750	20230103	4.47	12400	-9.44	20230508	10750	4.47	20230103	12800	-12.27	20220913	10750	4.47	20230103	0.27	N	282690	500	68 억		394696	N	N	3	N	00	N
97	20230912	090856	57	100.00	KOSPI		화학	N	N	N	N		N	11270	20	2	0.18	1137440	101	1.25	11250	11270	11250	14620	7880	11250	11261.78	2.87	0	37	11330	11290	11250	11210	11170	11310	11230	69	3370	500	8100	10	1	13733015	1548	6.45	0.41	12	0.00	1747.00	27512.00	12800	20220913	-11.95	10750	20230103	4.84	12400	-9.11	20230508	10750	4.84	20230103	12800	-11.95	20220913	10750	4.84	20230103	0.27	N	282690	500	68 억		394696	N	N	3	N	00	N
98	20230911	160837	57	100.00	KOSPI		화학	N	N	N	N		N	11250	30	2	0.27	90694240	8080	92.88	11230	11290	11210	14580	7860	11220	11224.53	2.87	0	-216	11260	11240	11200	11180	11140	11250	11190	69	3360	500	8070	10	1	13733015	1545	6.44	0.41	12	0.06	1747.00	27512.00	12800	20220913	-12.11	10750	20230103	4.65	12400	-9.27	20230508	10750	4.65	20230103	12800	-12.11	20220913	10750	4.65	20230103	0.27	N	282690	500	68 억		393655	N	N	3	N	00	N
99	20230911	150842	57	100.00	KOSPI		화학	N	N	N	N		N	11220	0	3	0.00	89041080	7933	91.19	11230	11290	11210	14580	7860	11220	11224.14	2.87	0	-216	11260	11240	11200	11180	11140	11250	11190	69	3360	500	8070	10	1	13733015	1541	6.42	0.41	12	0.06	1747.00	27512.00	12800	20220913	-12.34	10750	20230103	4.37	12400	-9.52	20230508	10750	4.37	20230103	12800	-12.34	20220913	10750	4.37	20230103	0.27	N	282690	500	68 억		393655	N	N	2	N	00	N
100	20230911	140850	57	100.00	KOSPI		화학	N	N	N	N		N	11220	0	3	0.00	72976710	6502	74.74	11230	11290	11210	14580	7860	11220	11223.73	2.87	0	-133	11260	11240	11200	11180	11140	11250	11190	69	3360	500	8070	10	1	13733015	1541	6.42	0.41	12	0.05	1747.00	27512.00	12800	20220913	-12.34	10750	20230103	4.37	12400	-9.52	20230508	10750	4.37	20230103	12800	-12.34	20220913	10750	4.37	20230103	0.27	N	282690	500	68 억		393655	N	N	2	N	00	N
101	20230911	130824	57	100.00	KOSPI		화학	N	N	N	N		N	11230	10	2	0.09	59393330	5292	60.83	11230	11290	11210	14580	7860	11220	11223.23	2.87	0	-545	11260	11240	11200	11180	11140	11250	11190	69	3360	500	8070	10	1	13733015	1542	6.43	0.41	12	0.04	1747.00	27512.00	12800	20220913	-12.27	10750	20230103	4.47	12400	-9.44	20230508	10750	4.47	20230103	12800	-12.27	20220913	10750	4.47	20230103	0.27	N	282690	500	68 억		393655	N	N	2	N	00	N
102	20230911	120840	57	100.00	KOSPI		화학	N	N	N	N		N	11210	-10	5	-0.09	47183160	4204	48.33	11230	11290	11210	14580	7860	11220	11223.40	2.87	0	-407	11260	11240	11200	11180	11140	11250	11190	69	3360	500	8070	10	1	13733015	1539	6.42	0.41	12	0.03	1747.00	27512.00	12800	20220913	-12.42	10750	20230103	4.28	12400	-9.60	20230508	10750	4.28	20230103	12800	-12.42	20220913	10750	4.28	20230103	0.27	N	282690	500	68 억		393655	N	N	2	N	00	N
103	20230911	110824	57	100.00	KOSPI		화학	N	N	N	N		N	11220	0	3	0.00	27375430	2438	28.03	11230	11290	11210	14580	7860	11220	11228.64	2.87	0	-323	11260	11240	11200	11180	11140	11250	11190	69	3360	500	8070	10	1	13733015	1541	6.42	0.41	12	0.02	1747.00	27512.00	12800	20220913	-12.34	10750	20230103	4.37	12400	-9.52	20230508	10750	4.37	20230103	12800	-12.34	20220913	10750	4.37	20230103	0.27	N	282690	500	68 억		393655	N	N	2	N	00	N
104	20230911	100824	57	100.00	KOSPI		화학	N	N	N	N		N	11220	0	3	0.00	15552440	1384	15.91	11230	11290	11210	14580	7860	11220	11237.31	2.87	0	-299	11260	11240	11200	11180	11140	11250	11190	69	3360	500	8070	10	1	13733015	1541	6.42	0.41	12	0.01	1747.00	27512.00	12800	20220913	-12.34	10750	20230103	4.37	12400	-9.52	20230508	10750	4.37	20230103	12800	-12.34	20220913	10750	4.37	20230103	0.27	N	282690	500	68 억		393655	N	N	2	N	00	N
105	20230911	090822	57	100.00	KOSPI		화학	N	N	N	N		N	11230	10	2	0.09	617460	55	0.63	11230	11230	11220	14580	7860	11220	11226.55	2.87	0	-20	11260	11240	11200	11180	11140	11250	11190	69	3360	500	8070	10	1	13733015	1542	6.43	0.41	12	0.00	1747.00	27512.00	12800	20220913	-12.27	10750	20230103	4.47	12400	-9.44	20230508	10750	4.47	20230103	12800	-12.27	20220913	10750	4.47	20230103	0.27	N	282690	500	68 억		393655	N	N	2	N	00	N
106	20230908	160844	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11220	-10	5	-0.09	97301380	8699	72.72	11210	11220	11160	14590	7870	11230	11185.34	2.87	0	-314	11336	11282	11206	11152	11076	11245	11115	69	3360	500	8080	10	1	13733015	1541	6.42	0.41	12	0.06	1747.00	27512.00	12800	20220913	-12.34	10750	20230103	4.37	12400	-9.52	20230508	10750	4.37	20230103	12800	-12.34	20220913	10750	4.37	20230103	0.27	N	282690	500	68 억		393484	N	N	2	N	00	N
107	20230908	150844	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11180	-50	5	-0.45	96371100	8616	72.02	11210	11220	11160	14590	7870	11230	11185.13	2.87	0	-314	11336	11282	11206	11152	11076	11245	11115	69	3360	500	8080	10	1	13733015	1535	6.40	0.41	12	0.06	1747.00	27512.00	12800	20220913	-12.66	10750	20230103	4.00	12400	-9.84	20230508	10750	4.00	20230103	12800	-12.66	20220913	10750	4.00	20230103	0.27	N	282690	500	68 억		393484	N	N	4	N	00	N
108	20230908	140834	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11190	-40	5	-0.36	47370590	4232	35.38	11210	11220	11160	14590	7870	11230	11193.43	2.87	0	-621	11336	11282	11206	11152	11076	11245	11115	69	3360	500	8080	10	1	13733015	1537	6.41	0.41	12	0.03	1747.00	27512.00	12800	20220913	-12.58	10750	20230103	4.09	12400	-9.76	20230508	10750	4.09	20230103	12800	-12.58	20220913	10750	4.09	20230103	0.27	N	282690	500	68 억		393484	N	N	4	N	00	N
109	20230908	130843	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11200	-30	5	-0.27	41883710	3742	31.28	11210	11210	11160	14590	7870	11230	11192.87	2.87	0	-757	11336	11282	11206	11152	11076	11245	11115	69	3360	500	8080	10	1	13733015	1538	6.41	0.41	12	0.03	1747.00	27512.00	12800	20220913	-12.50	10750	20230103	4.19	12400	-9.68	20230508	10750	4.19	20230103	12800	-12.50	20220913	10750	4.19	20230103	0.27	N	282690	500	68 억		393484	N	N	4	N	00	N
110	20230908	120855	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11190	-40	5	-0.36	35469360	3169	26.49	11210	11210	11160	14590	7870	11230	11192.60	2.87	0	-717	11336	11282	11206	11152	11076	11245	11115	69	3360	500	8080	10	1	13733015	1537	6.41	0.41	12	0.02	1747.00	27512.00	12800	20220913	-12.58	10750	20230103	4.09	12400	-9.76	20230508	10750	4.09	20230103	12800	-12.58	20220913	10750	4.09	20230103	0.27	N	282690	500	68 억		393484	N	N	4	N	00	N
111	20230908	110850	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11190	-40	5	-0.36	20263290	1810	15.13	11210	11210	11160	14590	7870	11230	11195.19	2.87	0	-644	11336	11282	11206	11152	11076	11245	11115	69	3360	500	8080	10	1	13733015	1537	6.41	0.41	12	0.01	1747.00	27512.00	12800	20220913	-12.58	10750	20230103	4.09	12400	-9.76	20230508	10750	4.09	20230103	12800	-12.58	20220913	10750	4.09	20230103	0.27	N	282690	500	68 억		393484	N	N	4	N	00	N
112	20230908	100841	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11190	-40	5	-0.36	14531900	1298	10.85	11210	11210	11160	14590	7870	11230	11195.61	2.87	0	-560	11336	11282	11206	11152	11076	11245	11115	69	3360	500	8080	10	1	13733015	1537	6.41	0.41	12	0.01	1747.00	27512.00	12800	20220913	-12.58	10750	20230103	4.09	12400	-9.76	20230508	10750	4.09	20230103	12800	-12.58	20220913	10750	4.09	20230103	0.27	N	282690	500	68 억		393484	N	N	4	N	00	N
113	20230908	090847	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11180	-50	5	-0.45	6025190	538	4.50	11210	11210	11180	14590	7870	11230	11199.24	2.87	0	-443	11336	11282	11206	11152	11076	11245	11115	69	3360	500	8080	10	1	13733015	1535	6.40	0.41	12	0.00	1747.00	27512.00	12800	20220913	-12.66	10750	20230103	4.00	12400	-9.84	20230508	10750	4.00	20230103	12800	-12.66	20220913	10750	4.00	20230103	0.27	N	282690	500	68 억		393484	N	N	4	N	00	N
114	20230907	160832	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11230	-30	5	-0.27	133231210	11927	64.19	11250	11260	11130	14630	7890	11260	11170.55	2.87	0	-3416	11313	11286	11233	11206	11153	11300	11220	69	3370	500	8100	10	1	13733015	1542	6.43	0.41	12	0.09	1747.00	27512.00	12800	20220913	-12.27	10750	20230103	4.47	12400	-9.44	20230508	10750	4.47	20230103	12800	-12.27	20220913	10750	4.47	20230103	0.26	N	282690	500	68 억		393532	N	N	4	N	00	N
115	20230907	150839	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11140	-120	5	-1.07	129597960	11602	62.44	11250	11260	11130	14630	7890	11260	11170.31	2.87	0	-3413	11313	11286	11233	11206	11153	11300	11220	69	3370	500	8100	10	1	13733015	1530	6.38	0.40	12	0.08	1747.00	27512.00	12800	20220913	-12.97	10750	20230103	3.63	12400	-10.16	20230508	10750	3.63	20230103	12800	-12.97	20220913	10750	3.63	20230103	0.26	N	282690	500	68 억		393532	N	N	6	N	00	N
116	20230907	140836	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11150	-110	5	-0.98	97739700	8743	47.06	11250	11260	11150	14630	7890	11260	11179.19	2.87	0	-2985	11313	11286	11233	11206	11153	11300	11220	69	3370	500	8100	10	1	13733015	1531	6.38	0.41	12	0.06	1747.00	27512.00	12800	20220913	-12.89	10750	20230103	3.72	12400	-10.08	20230508	10750	3.72	20230103	12800	-12.89	20220913	10750	3.72	20230103	0.26	N	282690	500	68 억		393532	N	N	6	N	00	N
117	20230907	130831	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11160	-100	5	-0.89	80530410	7201	38.76	11250	11260	11160	14630	7890	11260	11183.23	2.87	0	-2340	11313	11286	11233	11206	11153	11300	11220	69	3370	500	8100	10	1	13733015	1533	6.39	0.41	12	0.05	1747.00	27512.00	12800	20220913	-12.81	10750	20230103	3.81	12400	-10.00	20230508	10750	3.81	20230103	12800	-12.81	20220913	10750	3.81	20230103	0.26	N	282690	500	68 억		393532	N	N	6	N	00	N
118	20230907	120844	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11170	-90	5	-0.80	61335570	5482	29.50	11250	11260	11160	14630	7890	11260	11188.54	2.87	0	-1702	11313	11286	11233	11206	11153	11300	11220	69	3370	500	8100	10	1	13733015	1534	6.39	0.41	12	0.04	1747.00	27512.00	12800	20220913	-12.73	10750	20230103	3.91	12400	-9.92	20230508	10750	3.91	20230103	12800	-12.73	20220913	10750	3.91	20230103	0.26	N	282690	500	68 억		393532	N	N	6	N	00	N
119	20230907	110835	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11180	-80	5	-0.71	39767200	3552	19.12	11250	11260	11180	14630	7890	11260	11195.72	2.87	0	-1112	11313	11286	11233	11206	11153	11300	11220	69	3370	500	8100	10	1	13733015	1535	6.40	0.41	12	0.03	1747.00	27512.00	12800	20220913	-12.66	10750	20230103	4.00	12400	-9.84	20230508	10750	4.00	20230103	12800	-12.66	20220913	10750	4.00	20230103	0.26	N	282690	500	68 억		393532	N	N	6	N	00	N
120	20230907	100836	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11180	-80	5	-0.71	22297190	1990	10.71	11250	11260	11180	14630	7890	11260	11204.62	2.87	0	-464	11313	11286	11233	11206	11153	11300	11220	69	3370	500	8100	10	1	13733015	1535	6.40	0.41	12	0.01	1747.00	27512.00	12800	20220913	-12.66	10750	20230103	4.00	12400	-9.84	20230508	10750	4.00	20230103	12800	-12.66	20220913	10750	4.00	20230103	0.26	N	282690	500	68 억		393532	N	N	6	N	00	N
121	20230907	090849	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11220	-40	5	-0.36	1619500	144	0.78	11250	11260	11220	14630	7890	11260	11246.53	2.87	0	-12	11313	11286	11233	11206	11153	11300	11220	69	3370	500	8100	10	1	13733015	1541	6.42	0.41	12	0.00	1747.00	27512.00	12800	20220913	-12.34	10750	20230103	4.37	12400	-9.52	20230508	10750	4.37	20230103	12800	-12.34	20220913	10750	4.37	20230103	0.26	N	282690	500	68 억		393532	N	N	6	N	00	N
122	20230906	160835	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11260	0	3	0.00	208006220	18555	63.78	11250	11260	11180	14630	7890	11260	11209.98	2.89	0	-11385	11486	11372	11286	11172	11086	11330	11130	69	3370	500	8100	10	1	13733015	1546	6.45	0.41	12	0.14	1747.00	27512.00	12800	20220913	-12.03	10750	20230103	4.74	12400	-9.19	20230508	10750	4.74	20230103	12800	-12.03	20220913	10750	4.74	20230103	0.26	N	282690	500	68 억		397394	N	N	6	N	00	N
123	20230906	150837	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11190	-70	5	-0.62	205319030	18316	62.96	11250	11260	11180	14630	7890	11260	11209.82	2.89	0	-11332	11486	11372	11286	11172	11086	11330	11130	69	3370	500	8100	10	1	13733015	1537	6.41	0.41	12	0.13	1747.00	27512.00	12800	20220913	-12.58	10750	20230103	4.09	12400	-9.76	20230508	10750	4.09	20230103	12800	-12.58	20220913	10750	4.09	20230103	0.26	N	282690	500	68 억		397394	N	N	11	N	00	N
124	20230906	140837	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11190	-70	5	-0.62	180049260	16058	55.20	11250	11260	11190	14630	7890	11260	11212.43	2.89	0	-10085	11486	11372	11286	11172	11086	11330	11130	69	3370	500	8100	10	1	13733015	1537	6.41	0.41	12	0.12	1747.00	27512.00	12800	20220913	-12.58	10750	20230103	4.09	12400	-9.76	20230508	10750	4.09	20230103	12800	-12.58	20220913	10750	4.09	20230103	0.26	N	282690	500	68 억		397394	N	N	11	N	00	N
125	20230906	130827	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11200	-60	5	-0.53	123822700	11039	37.95	11250	11260	11200	14630	7890	11260	11216.84	2.89	0	-5952	11486	11372	11286	11172	11086	11330	11130	69	3370	500	8100	10	1	13733015	1538	6.41	0.41	12	0.08	1747.00	27512.00	12800	20220913	-12.50	10750	20230103	4.19	12400	-9.68	20230508	10750	4.19	20230103	12800	-12.50	20220913	10750	4.19	20230103	0.26	N	282690	500	68 억		397394	N	N	11	N	00	N
126	20230906	120839	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11210	-50	5	-0.44	83578360	7449	25.61	11250	11260	11200	14630	7890	11260	11220.08	2.89	0	-4152	11486	11372	11286	11172	11086	11330	11130	69	3370	500	8100	10	1	13733015	1539	6.42	0.41	12	0.05	1747.00	27512.00	12800	20220913	-12.42	10750	20230103	4.28	12400	-9.60	20230508	10750	4.28	20230103	12800	-12.42	20220913	10750	4.28	20230103	0.26	N	282690	500	68 억		397394	N	N	11	N	00	N
127	20230906	110847	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11220	-40	5	-0.36	45076760	4016	13.81	11250	11260	11200	14630	7890	11260	11224.29	2.89	0	-2423	11486	11372	11286	11172	11086	11330	11130	69	3370	500	8100	10	1	13733015	1541	6.42	0.41	12	0.03	1747.00	27512.00	12800	20220913	-12.34	10750	20230103	4.37	12400	-9.52	20230508	10750	4.37	20230103	12800	-12.34	20220913	10750	4.37	20230103	0.26	N	282690	500	68 억		397394	N	N	11	N	00	N
128	20230906	100822	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11220	-40	5	-0.36	20225230	1802	6.19	11250	11260	11200	14630	7890	11260	11223.77	2.89	0	-1355	11486	11372	11286	11172	11086	11330	11130	69	3370	500	8100	10	1	13733015	1541	6.42	0.41	12	0.01	1747.00	27512.00	12800	20220913	-12.34	10750	20230103	4.37	12400	-9.52	20230508	10750	4.37	20230103	12800	-12.34	20220913	10750	4.37	20230103	0.26	N	282690	500	68 억		397394	N	N	11	N	00	N
129	20230906	090825	55	50.00	KOSPI		화학	N	N	N	Y	50	N	11250	-10	5	-0.09	2054100	183	0.63	11250	11250	11200	14630	7890	11260	11224.59	2.89	0	13	11486	11372	11286	11172	11086	11330	11130	69	3370	500	8100	10	1	13733015	1545	6.44	0.41	12	0.00	1747.00	27512.00	12800	20220913	-12.11	10750	20230103	4.65	12400	-9.27	20230508	10750	4.65	20230103	12800	-12.11	20220913	10750	4.65	20230103	0.26	N	282690	500	68 억		397394	N	N	11	N	00	N
130	20230905	160827	57	100.00	KOSPI		화학	N	N	N	N		N	11260	-130	5	-1.14	326378270	28988	399.78	11390	11400	11200	14800	7980	11390	11259.08	2.90	0	-14415	11470	11430	11390	11350	11310	11410	11330	69	3410	500	8200	10	1	13733015	1546	6.45	0.41	12	0.21	1747.00	27512.00	12800	20220913	-12.03	10750	20230103	4.74	12400	-9.19	20230508	10750	4.74	20230103	12800	-12.03	20220913	10750	4.74	20230103	0.27	N	282690	500	68 억		398459	N	N	11	N	00	N
131	20230905	150838	57	100.00	KOSPI		화학	N	N	N	N		N	11220	-170	5	-1.49	314426110	27925	385.12	11390	11400	11200	14800	7980	11390	11259.66	2.90	0	-14001	11470	11430	11390	11350	11310	11410	11330	69	3410	500	8200	10	1	13733015	1541	6.42	0.41	12	0.20	1747.00	27512.00	12800	20220913	-12.34	10750	20230103	4.37	12400	-9.52	20230508	10750	4.37	20230103	12800	-12.34	20220913	10750	4.37	20230103	0.27	N	282690	500	68 억		398459	N	N	25	N	00	N
132	20230905	140837	57	100.00	KOSPI		화학	N	N	N	N		N	11200	-190	5	-1.67	277193460	24605	339.33	11390	11400	11200	14800	7980	11390	11265.74	2.90	0	-12754	11470	11430	11390	11350	11310	11410	11330	69	3410	500	8200	10	1	13733015	1538	6.41	0.41	12	0.18	1747.00	27512.00	12800	20220913	-12.50	10750	20230103	4.19	12400	-9.68	20230508	10750	4.19	20230103	12800	-12.50	20220913	10750	4.19	20230103	0.27	N	282690	500	68 억		398459	N	N	25	N	00	N
133	20230905	130817	57	100.00	KOSPI		화학	N	N	N	N		N	11250	-140	5	-1.23	156931770	13894	191.61	11390	11400	11240	14800	7980	11390	11294.93	2.90	0	-9506	11470	11430	11390	11350	11310	11410	11330	69	3410	500	8200	10	1	13733015	1545	6.44	0.41	12	0.10	1747.00	27512.00	12800	20220913	-12.11	10750	20230103	4.65	12400	-9.27	20230508	10750	4.65	20230103	12800	-12.11	20220913	10750	4.65	20230103	0.27	N	282690	500	68 억		398459	N	N	25	N	00	N
134	20230905	120821	57	100.00	KOSPI		화학	N	N	N	N		N	11300	-90	5	-0.79	73371540	6474	89.28	11390	11400	11300	14800	7980	11390	11333.26	2.90	0	-3494	11470	11430	11390	11350	11310	11410	11330	69	3410	500	8200	10	1	13733015	1552	6.47	0.41	12	0.05	1747.00	27512.00	12800	20220913	-11.72	10750	20230103	5.12	12400	-8.87	20230508	10750	5.12	20230103	12800	-11.72	20220913	10750	5.12	20230103	0.27	N	282690	500	68 억		398459	N	N	25	N	00	N
135	20230905	110827	57	100.00	KOSPI		화학	N	N	N	N		N	11380	-10	5	-0.09	22746840	2004	27.64	11390	11400	11330	14800	7980	11390	11350.72	2.90	0	261	11470	11430	11390	11350	11310	11410	11330	69	3410	500	8200	10	1	13733015	1563	6.51	0.41	12	0.01	1747.00	27512.00	12800	20220913	-11.09	10750	20230103	5.86	12400	-8.23	20230508	10750	5.86	20230103	12800	-11.09	20220913	10750	5.86	20230103	0.27	N	282690	500	68 억		398459	N	N	25	N	00	N
136	20230905	100817	57	100.00	KOSPI		화학	N	N	N	N		N	11390	0	3	0.00	17365770	1531	21.11	11390	11400	11330	14800	7980	11390	11342.76	2.90	0	332	11470	11430	11390	11350	11310	11410	11330	69	3410	500	8200	10	1	13733015	1564	6.52	0.41	12	0.01	1747.00	27512.00	12800	20220913	-11.02	10750	20230103	5.95	12400	-8.15	20230508	10750	5.95	20230103	12800	-11.02	20220913	10750	5.95	20230103	0.27	N	282690	500	68 억		398459	N	N	25	N	00	N
137	20230905	090816	57	100.00	KOSPI		화학	N	N	N	N		N	11390	0	3	0.00	1400970	123	1.70	11390	11390	11390	14800	7980	11390	11390.00	2.90	0	-4	11470	11430	11390	11350	11310	11410	11330	69	3410	500	8200	10	1	13733015	1564	6.52	0.41	12	0.00	1747.00	27512.00	12800	20220913	-11.02	10750	20230103	5.95	12400	-8.15	20230508	10750	5.95	20230103	12800	-11.02	20220913	10750	5.95	20230103	0.27	N	282690	500	68 억		398459	N	N	25	N	00	N
138	20230904	160813	57	100.00	KOSPI		화학	N	N	N	N		N	11390	-10	5	-0.09	82335460	7228	162.03	11400	11430	11350	14820	7980	11400	11391.18	2.91	0	-661	11460	11430	11400	11370	11340	11415	11355	69	3420	500	8200	10	1	13733015	1564	6.52	0.41	12	0.05	1747.00	27512.00	12800	20220913	-11.02	10750	20230103	5.95	12400	-8.15	20230508	10750	5.95	20230103	12800	-11.02	20220913	10750	5.95	20230103	0.27	N	282690	500	68 억		398974	N	N	25	N	00	N
139	20230904	150800	57	100.00	KOSPI		화학	N	N	N	N		N	11390	-10	5	-0.09	80900470	7102	159.20	11400	11430	11350	14820	7980	11400	11391.22	2.91	0	-614	11460	11430	11400	11370	11340	11415	11355	69	3420	500	8200	10	1	13733015	1564	6.52	0.41	12	0.05	1747.00	27512.00	12800	20220913	-11.02	10750	20230103	5.95	12400	-8.15	20230508	10750	5.95	20230103	12800	-11.02	20220913	10750	5.95	20230103	0.27	N	282690	500	68 억		398974	N	N	3	N	00	N
140	20230904	140759	57	100.00	KOSPI		화학	N	N	N	N		N	11400	0	3	0.00	77280380	6784	152.07	11400	11430	11350	14820	7980	11400	11391.57	2.91	0	-811	11460	11430	11400	11370	11340	11415	11355	69	3420	500	8200	10	1	13733015	1566	6.53	0.41	12	0.05	1747.00	27512.00	12800	20220913	-10.94	10750	20230103	6.05	12400	-8.06	20230508	10750	6.05	20230103	12800	-10.94	20220913	10750	6.05	20230103	0.27	N	282690	500	68 억		398974	N	N	3	N	00	N
141	20230904	130810	57	100.00	KOSPI		화학	N	N	N	N		N	11400	0	3	0.00	67166260	5894	132.12	11400	11430	11350	14820	7980	11400	11395.70	2.91	0	57	11460	11430	11400	11370	11340	11415	11355	69	3420	500	8200	10	1	13733015	1566	6.53	0.41	12	0.04	1747.00	27512.00	12800	20220913	-10.94	10750	20230103	6.05	12400	-8.06	20230508	10750	6.05	20230103	12800	-10.94	20220913	10750	6.05	20230103	0.27	N	282690	500	68 억		398974	N	N	3	N	00	N
142	20230904	120756	57	100.00	KOSPI		화학	N	N	N	N		N	11420	20	2	0.18	38393000	3365	75.43	11400	11430	11400	14820	7980	11400	11409.51	2.91	0	-371	11460	11430	11400	11370	11340	11415	11355	69	3420	500	8200	10	1	13733015	1568	6.54	0.42	12	0.02	1747.00	27512.00	12800	20220913	-10.78	10750	20230103	6.23	12400	-7.90	20230508	10750	6.23	20230103	12800	-10.78	20220913	10750	6.23	20230103	0.27	N	282690	500	68 억		398974	N	N	3	N	00	N
143	20230904	110741	57	100.00	KOSPI		화학	N	N	N	N		N	11430	30	2	0.26	30706910	2692	60.35	11400	11430	11400	14820	7980	11400	11406.73	2.91	0	-327	11460	11430	11400	11370	11340	11415	11355	69	3420	500	8200	10	1	13733015	1570	6.54	0.42	12	0.02	1747.00	27512.00	12800	20220913	-10.70	10750	20230103	6.33	12400	-7.82	20230508	10750	6.33	20230103	12800	-10.70	20220913	10750	6.33	20230103	0.27	N	282690	500	68 억		398974	N	N	3	N	00	N
144	20230904	100746	57	100.00	KOSPI		화학	N	N	N	N		N	11420	20	2	0.18	11072800	971	21.77	11400	11430	11400	14820	7980	11400	11403.50	2.91	0	-78	11460	11430	11400	11370	11340	11415	11355	69	3420	500	8200	10	1	13733015	1568	6.54	0.42	12	0.01	1747.00	27512.00	12800	20220913	-10.78	10750	20230103	6.23	12400	-7.90	20230508	10750	6.23	20230103	12800	-10.78	20220913	10750	6.23	20230103	0.27	N	282690	500	68 억		398974	N	N	3	N	00	N
145	20230904	090801	57	100.00	KOSPI		화학	N	N	N	N		N	11410	10	2	0.09	9451010	829	18.58	11400	11410	11400	14820	7980	11400	11400.49	2.91	0	-18	11460	11430	11400	11370	11340	11415	11355	69	3420	500	8200	10	1	13733015	1567	6.53	0.41	12	0.01	1747.00	27512.00	12800	20220913	-10.86	10750	20230103	6.14	12400	-7.98	20230508	10750	6.14	20230103	12800	-10.86	20220913	10750	6.14	20230103	0.27	N	282690	500	68 억		398974	N	N	3	N	00	N
146	20230901	160751	57	100.00	KOSPI		화학	N	N	N	N		N	11400	0	3	0.00	50778790	4461	103.99	11430	11430	11370	14820	7980	11400	11382.83	2.91	0	-245	11453	11426	11393	11366	11333	11430	11370	69	3420	500	8200	10	1	13733015	1566	6.53	0.41	12	0.03	1747.00	27512.00	12800	20220913	-10.94	10750	20230103	6.05	12400	-8.06	20230508	10750	6.05	20230103	12800	-10.94	20220913	10750	6.05	20230103	0.27	N	282690	500	68 억		399349	N	N	3	N	00	N
147	20230901	150802	57	100.00	KOSPI		화학	N	N	N	N		N	11370	-30	5	-0.26	50505190	4437	103.43	11430	11430	11370	14820	7980	11400	11382.73	2.91	0	-241	11453	11426	11393	11366	11333	11430	11370	69	3420	500	8200	10	1	13733015	1561	6.51	0.41	12	0.03	1747.00	27512.00	12800	20220913	-11.17	10750	20230103	5.77	12400	-8.31	20230508	10750	5.77	20230103	12800	-11.17	20220913	10750	5.77	20230103	0.27	N	282690	500	68 억		399349	N	N	1	N	00	N
148	20230901	140801	57	100.00	KOSPI		화학	N	N	N	N		N	11380	-20	5	-0.18	34363450	3018	70.35	11430	11430	11370	14820	7980	11400	11386.17	2.91	0	-66	11453	11426	11393	11366	11333	11430	11370	69	3420	500	8200	10	1	13733015	1563	6.51	0.41	12	0.02	1747.00	27512.00	12800	20220913	-11.09	10750	20230103	5.86	12400	-8.23	20230508	10750	5.86	20230103	12800	-11.09	20220913	10750	5.86	20230103	0.27	N	282690	500	68 억		399349	N	N	1	N	00	N
149	20230901	130738	57	100.00	KOSPI		화학	N	N	N	N		N	11380	-20	5	-0.18	26954280	2367	55.17	11430	11430	11370	14820	7980	11400	11387.53	2.91	0	-94	11453	11426	11393	11366	11333	11430	11370	69	3420	500	8200	10	1	13733015	1563	6.51	0.41	12	0.02	1747.00	27512.00	12800	20220913	-11.09	10750	20230103	5.86	12400	-8.23	20230508	10750	5.86	20230103	12800	-11.09	20220913	10750	5.86	20230103	0.27	N	282690	500	68 억		399349	N	N	1	N	00	N
150	20230901	120749	57	100.00	KOSPI		화학	N	N	N	N		N	11390	-10	5	-0.09	18558960	1630	38.00	11430	11430	11370	14820	7980	11400	11385.87	2.91	0	48	11453	11426	11393	11366	11333	11430	11370	69	3420	500	8200	10	1	13733015	1564	6.52	0.41	12	0.01	1747.00	27512.00	12800	20220913	-11.02	10750	20230103	5.95	12400	-8.15	20230508	10750	5.95	20230103	12800	-11.02	20220913	10750	5.95	20230103	0.27	N	282690	500	68 억		399349	N	N	1	N	00	N
151	20230901	110748	57	100.00	KOSPI		화학	N	N	N	N		N	11400	0	3	0.00	14787490	1299	30.28	11430	11430	11370	14820	7980	11400	11383.75	2.91	0	15	11453	11426	11393	11366	11333	11430	11370	69	3420	500	8200	10	1	13733015	1566	6.53	0.41	12	0.01	1747.00	27512.00	12800	20220913	-10.94	10750	20230103	6.05	12400	-8.06	20230508	10750	6.05	20230103	12800	-10.94	20220913	10750	6.05	20230103	0.27	N	282690	500	68 억		399349	N	N	1	N	00	N
152	20230901	100743	57	100.00	KOSPI		화학	N	N	N	N		N	11380	-20	5	-0.18	9956160	875	20.40	11430	11430	11370	14820	7980	11400	11378.47	2.91	0	-10	11453	11426	11393	11366	11333	11430	11370	69	3420	500	8200	10	1	13733015	1563	6.51	0.41	12	0.01	1747.00	27512.00	12800	20220913	-11.09	10750	20230103	5.86	12400	-8.23	20230508	10750	5.86	20230103	12800	-11.09	20220913	10750	5.86	20230103	0.27	N	282690	500	68 억		399349	N	N	1	N	00	N
153	20230901	090732	57	100.00	KOSPI		화학	N	N	N	N		N	11370	-30	5	-0.26	1137720	100	2.33	11430	11430	11370	14820	7980	11400	11377.20	2.91	0	-25	11453	11426	11393	11366	11333	11430	11370	69	3420	500	8200	10	1	13733015	1561	6.51	0.41	12	0.00	1747.00	27512.00	12800	20220913	-11.17	10750	20230103	5.77	12400	-8.31	20230508	10750	5.77	20230103	12800	-11.17	20220913	10750	5.77	20230103	0.27	N	282690	500	68 억		399349	N	N	1	N	00	N