KissMeData/035150/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	160421	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7620	30	2	0.40	225636020	29824	106.10	7580	7620	7490	9860	5320	7590	7564.74	2.00	0	-676	7696	7642	7596	7542	7496	7620	7520	141	2270	500	5460	10	1	22500000	1715	4.07	1.00	12	0.13	1871.00	7626.00	10150	20220929	-24.93	7250	20230726	5.10	9280	-17.89	20230309	7250	5.10	20230726	10150	-24.93	20220929	7250	5.10	20230726	2.74	N	035150	500	141 억		450552	N	N	0	N	00	N
3	20230927	150423	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7610	20	2	0.26	211593990	27980	99.54	7580	7610	7490	9860	5320	7590	7562.33	2.00	0	-189	7696	7642	7596	7542	7496	7620	7520	141	2270	500	5460	10	1	22500000	1712	4.07	1.00	12	0.12	1871.00	7626.00	10150	20220929	-25.02	7250	20230726	4.97	9280	-18.00	20230309	7250	4.97	20230726	10150	-25.02	20220929	7250	4.97	20230726	2.74	N	035150	500	141 억		450552	N	N	0	N	00	N
4	20230927	140423	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7580	-10	5	-0.13	178899690	23670	84.21	7580	7600	7490	9860	5320	7590	7558.08	2.00	0	-372	7696	7642	7596	7542	7496	7620	7520	141	2270	500	5460	10	1	22500000	1706	4.05	0.99	12	0.11	1871.00	7626.00	10150	20220929	-25.32	7250	20230726	4.55	9280	-18.32	20230309	7250	4.55	20230726	10150	-25.32	20220929	7250	4.55	20230726	2.74	N	035150	500	141 억		450552	N	N	0	N	00	N
5	20230927	130419	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7590	0	3	0.00	164686510	21798	77.55	7580	7600	7490	9860	5320	7590	7555.12	2.00	0	-619	7696	7642	7596	7542	7496	7620	7520	141	2270	500	5460	10	1	22500000	1708	4.06	1.00	12	0.10	1871.00	7626.00	10150	20220929	-25.22	7250	20230726	4.69	9280	-18.21	20230309	7250	4.69	20230726	10150	-25.22	20220929	7250	4.69	20230726	2.74	N	035150	500	141 억		450552	N	N	0	N	00	N
6	20230927	120419	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7590	0	3	0.00	122498030	16240	57.78	7580	7600	7490	9860	5320	7590	7542.98	2.00	0	-76	7696	7642	7596	7542	7496	7620	7520	141	2270	500	5460	10	1	22500000	1708	4.06	1.00	12	0.07	1871.00	7626.00	10150	20220929	-25.22	7250	20230726	4.69	9280	-18.21	20230309	7250	4.69	20230726	10150	-25.22	20220929	7250	4.69	20230726	2.74	N	035150	500	141 억		450552	N	N	0	N	00	N
7	20230927	110421	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7580	-10	5	-0.13	94680200	12572	44.73	7580	7600	7490	9860	5320	7590	7531.04	2.00	0	1544	7696	7642	7596	7542	7496	7620	7520	141	2270	500	5460	10	1	22500000	1706	4.05	0.99	12	0.06	1871.00	7626.00	10150	20220929	-25.32	7250	20230726	4.55	9280	-18.32	20230309	7250	4.55	20230726	10150	-25.32	20220929	7250	4.55	20230726	2.74	N	035150	500	141 억		450552	N	N	0	N	00	N
8	20230927	100418	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7550	-40	5	-0.53	77447910	10293	36.62	7580	7600	7490	9860	5320	7590	7524.33	2.00	0	1668	7696	7642	7596	7542	7496	7620	7520	141	2270	500	5460	10	1	22500000	1699	4.04	0.99	12	0.05	1871.00	7626.00	10150	20220929	-25.62	7250	20230726	4.14	9280	-18.64	20230309	7250	4.14	20230726	10150	-25.62	20220929	7250	4.14	20230726	2.74	N	035150	500	141 억		450552	N	N	0	N	00	N
9	20230927	090425	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7510	-80	5	-1.05	15254140	2025	7.20	7580	7580	7500	9860	5320	7590	7532.91	2.00	0	-548	7696	7642	7596	7542	7496	7620	7520	141	2270	500	5460	10	1	22500000	1690	4.01	0.98	12	0.01	1871.00	7626.00	10150	20220929	-26.01	7250	20230726	3.59	9280	-19.07	20230309	7250	3.59	20230726	10150	-26.01	20220929	7250	3.59	20230726	2.74	N	035150	500	141 억		450552	N	N	0	N	00	N
10	20230926	160419	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7590	-50	5	-0.65	211159020	27847	104.07	7640	7650	7550	9930	5350	7640	7582.77	2.04	0	-9190	7873	7756	7683	7566	7493	7720	7530	141	2290	500	5500	10	1	22500000	1708	4.06	1.00	12	0.12	1871.00	7626.00	10150	20220929	-25.22	7250	20230726	4.69	9280	-18.21	20230309	7250	4.69	20230726	10300	-26.31	20220926	7250	4.69	20230726	2.74	N	035150	500	141 억		459309	N	N	0	N	00	N
11	20230926	150421	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7590	-50	5	-0.65	174712500	23042	86.12	7640	7650	7550	9930	5350	7640	7582.35	2.04	0	-6273	7873	7756	7683	7566	7493	7720	7530	141	2290	500	5500	10	1	22500000	1708	4.06	1.00	12	0.10	1871.00	7626.00	10150	20220929	-25.22	7250	20230726	4.69	9280	-18.21	20230309	7250	4.69	20230726	10300	-26.31	20220926	7250	4.69	20230726	2.74	N	035150	500	141 억		459309	N	N	0	N	00	N
12	20230926	140415	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7600	-40	5	-0.52	152586940	20120	75.20	7640	7650	7550	9930	5350	7640	7583.84	2.04	0	-5204	7873	7756	7683	7566	7493	7720	7530	141	2290	500	5500	10	1	22500000	1710	4.06	1.00	12	0.09	1871.00	7626.00	10150	20220929	-25.12	7250	20230726	4.83	9280	-18.10	20230309	7250	4.83	20230726	10300	-26.21	20220926	7250	4.83	20230726	2.74	N	035150	500	141 억		459309	N	N	0	N	00	N
13	20230926	130416	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7610	-30	5	-0.39	109919210	14480	54.12	7640	7650	7560	9930	5350	7640	7591.11	2.04	0	-5218	7873	7756	7683	7566	7493	7720	7530	141	2290	500	5500	10	1	22500000	1712	4.07	1.00	12	0.06	1871.00	7626.00	10150	20220929	-25.02	7250	20230726	4.97	9280	-18.00	20230309	7250	4.97	20230726	10300	-26.12	20220926	7250	4.97	20230726	2.74	N	035150	500	141 억		459309	N	N	0	N	00	N
14	20230926	120419	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7610	-30	5	-0.39	94129760	12400	46.34	7640	7650	7560	9930	5350	7640	7591.11	2.04	0	-4566	7873	7756	7683	7566	7493	7720	7530	141	2290	500	5500	10	1	22500000	1712	4.07	1.00	12	0.06	1871.00	7626.00	10150	20220929	-25.02	7250	20230726	4.97	9280	-18.00	20230309	7250	4.97	20230726	10300	-26.12	20220926	7250	4.97	20230726	2.74	N	035150	500	141 억		459309	N	N	0	N	00	N
15	20230926	110419	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7610	-30	5	-0.39	69890460	9204	34.40	7640	7650	7560	9930	5350	7640	7593.49	2.04	0	-3742	7873	7756	7683	7566	7493	7720	7530	141	2290	500	5500	10	1	22500000	1712	4.07	1.00	12	0.04	1871.00	7626.00	10150	20220929	-25.02	7250	20230726	4.97	9280	-18.00	20230309	7250	4.97	20230726	10300	-26.12	20220926	7250	4.97	20230726	2.74	N	035150	500	141 억		459309	N	N	0	N	00	N
16	20230926	100417	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7590	-50	5	-0.65	47415200	6245	23.34	7640	7650	7560	9930	5350	7640	7592.51	2.04	0	-1629	7873	7756	7683	7566	7493	7720	7530	141	2290	500	5500	10	1	22500000	1708	4.06	1.00	12	0.03	1871.00	7626.00	10150	20220929	-25.22	7250	20230726	4.69	9280	-18.21	20230309	7250	4.69	20230726	10300	-26.31	20220926	7250	4.69	20230726	2.74	N	035150	500	141 억		459309	N	N	0	N	00	N
17	20230926	090417	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7640	0	3	0.00	2039880	267	1.00	7640	7640	7640	9930	5350	7640	7640.00	2.04	0	-257	7873	7756	7683	7566	7493	7720	7530	141	2290	500	5500	10	1	22500000	1719	4.08	1.00	12	0.00	1871.00	7626.00	10150	20220929	-24.73	7250	20230726	5.38	9280	-17.67	20230309	7250	5.38	20230726	10300	-25.83	20220926	7250	5.38	20230726	2.74	N	035150	500	141 억		459309	N	N	0	N	00	N
18	20230925	160417	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7640	-110	5	-1.42	204820680	26743	34.72	7800	7800	7610	10070	5430	7750	7659.19	2.09	0	-10885	7970	7860	7730	7620	7490	7795	7555	141	2320	500	5580	10	1	22500000	1719	4.08	1.00	12	0.12	1871.00	7626.00	10300	20220926	-25.83	7250	20230726	5.38	9280	-17.67	20230309	7250	5.38	20230726	10300	-25.83	20220926	7250	5.38	20230726	2.74	N	035150	500	141 억		470242	N	N	0	N	00	N
19	20230925	150420	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7700	-50	5	-0.65	154972060	20228	26.26	7800	7800	7610	10070	5430	7750	7661.26	2.09	0	-10009	7970	7860	7730	7620	7490	7795	7555	141	2320	500	5580	10	1	22500000	1733	4.12	1.01	12	0.09	1871.00	7626.00	10300	20220926	-25.24	7250	20230726	6.21	9280	-17.03	20230309	7250	6.21	20230726	10300	-25.24	20220926	7250	6.21	20230726	2.74	N	035150	500	141 억		470242	N	N	0	N	00	N
20	20230925	140413	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7700	-50	5	-0.65	144567680	18872	24.50	7800	7800	7610	10070	5430	7750	7660.43	2.09	0	-10007	7970	7860	7730	7620	7490	7795	7555	141	2320	500	5580	10	1	22500000	1733	4.12	1.01	12	0.08	1871.00	7626.00	10300	20220926	-25.24	7250	20230726	6.21	9280	-17.03	20230309	7250	6.21	20230726	10300	-25.24	20220926	7250	6.21	20230726	2.74	N	035150	500	141 억		470242	N	N	0	N	00	N
21	20230925	130414	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7690	-60	5	-0.77	142592480	18615	24.16	7800	7800	7610	10070	5430	7750	7660.08	2.09	0	-9869	7970	7860	7730	7620	7490	7795	7555	141	2320	500	5580	10	1	22500000	1730	4.11	1.01	12	0.08	1871.00	7626.00	10300	20220926	-25.34	7250	20230726	6.07	9280	-17.13	20230309	7250	6.07	20230726	10300	-25.34	20220926	7250	6.07	20230726	2.74	N	035150	500	141 억		470242	N	N	0	N	00	N
22	20230925	120419	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7730	-20	5	-0.26	142438570	18595	24.14	7800	7800	7610	10070	5430	7750	7660.05	2.09	0	-9852	7970	7860	7730	7620	7490	7795	7555	141	2320	500	5580	10	1	22500000	1739	4.13	1.01	12	0.08	1871.00	7626.00	10300	20220926	-24.95	7250	20230726	6.62	9280	-16.70	20230309	7250	6.62	20230726	10300	-24.95	20220926	7250	6.62	20230726	2.74	N	035150	500	141 억		470242	N	N	0	N	00	N
23	20230925	110413	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7630	-120	5	-1.55	96112980	12530	16.27	7800	7800	7630	10070	5430	7750	7670.63	2.09	0	-7241	7970	7860	7730	7620	7490	7795	7555	141	2320	500	5580	10	1	22500000	1717	4.08	1.00	12	0.06	1871.00	7626.00	10300	20220926	-25.92	7250	20230726	5.24	9280	-17.78	20230309	7250	5.24	20230726	10300	-25.92	20220926	7250	5.24	20230726	2.74	N	035150	500	141 억		470242	N	N	0	N	00	N
24	20230925	100416	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7690	-60	5	-0.77	34195020	4434	5.76	7800	7800	7670	10070	5430	7750	7712.00	2.09	0	-4143	7970	7860	7730	7620	7490	7795	7555	141	2320	500	5580	10	1	22500000	1730	4.11	1.01	12	0.02	1871.00	7626.00	10300	20220926	-25.34	7250	20230726	6.07	9280	-17.13	20230309	7250	6.07	20230726	10300	-25.34	20220926	7250	6.07	20230726	2.74	N	035150	500	141 억		470242	N	N	0	N	00	N
25	20230925	090415	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7790	40	2	0.52	3514330	451	0.59	7800	7800	7790	10070	5430	7750	7792.31	2.09	0	-347	7970	7860	7730	7620	7490	7795	7555	141	2320	500	5580	10	1	22500000	1753	4.16	1.02	12	0.00	1871.00	7626.00	10300	20220926	-24.37	7250	20230726	7.45	9280	-16.06	20230309	7250	7.45	20230726	10300	-24.37	20220926	7250	7.45	20230726	2.74	N	035150	500	141 억		470242	N	N	0	N	00	N
26	20230922	160428	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7750	-60	5	-0.77	591647800	77032	180.24	7780	7840	7600	10150	5470	7810	7680.52	2.09	0	-2167	7990	7900	7800	7710	7610	7945	7755	141	2340	500	5620	10	1	22500000	1744	4.14	1.02	12	0.34	1871.00	7626.00	10700	20220923	-27.57	7250	20230726	6.90	9280	-16.49	20230309	7250	6.90	20230726	10800	-28.24	20220922	7250	6.90	20230726	2.76	N	035150	500	141 억		471284	N	N	0	N	00	N
27	20230922	150425	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7670	-140	5	-1.79	512595090	66833	156.37	7780	7780	7600	10150	5470	7810	7669.79	2.09	0	-286	7990	7900	7800	7710	7610	7945	7755	141	2340	500	5620	10	1	22500000	1726	4.10	1.01	12	0.30	1871.00	7626.00	10700	20220923	-28.32	7250	20230726	5.79	9280	-17.35	20230309	7250	5.79	20230726	10800	-28.98	20220922	7250	5.79	20230726	2.76	N	035150	500	141 억		471284	N	N	0	N	00	N
28	20230922	140427	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7670	-140	5	-1.79	374589730	48852	114.30	7780	7780	7600	10150	5470	7810	7667.85	2.09	0	-4573	7990	7900	7800	7710	7610	7945	7755	141	2340	500	5620	10	1	22500000	1726	4.10	1.01	12	0.22	1871.00	7626.00	10700	20220923	-28.32	7250	20230726	5.79	9280	-17.35	20230309	7250	5.79	20230726	10800	-28.98	20220922	7250	5.79	20230726	2.76	N	035150	500	141 억		471284	N	N	0	N	00	N
29	20230922	130403	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7720	-90	5	-1.15	164203560	21340	49.93	7780	7780	7630	10150	5470	7810	7694.64	2.09	0	-5749	7990	7900	7800	7710	7610	7945	7755	141	2340	500	5620	10	1	22500000	1737	4.13	1.01	12	0.09	1871.00	7626.00	10700	20220923	-27.85	7250	20230726	6.48	9280	-16.81	20230309	7250	6.48	20230726	10800	-28.52	20220922	7250	6.48	20230726	2.76	N	035150	500	141 억		471284	N	N	0	N	00	N
30	20230922	120400	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7720	-90	5	-1.15	124549370	16199	37.90	7780	7780	7630	10150	5470	7810	7688.71	2.09	0	-3615	7990	7900	7800	7710	7610	7945	7755	141	2340	500	5620	10	1	22500000	1737	4.13	1.01	12	0.07	1871.00	7626.00	10700	20220923	-27.85	7250	20230726	6.48	9280	-16.81	20230309	7250	6.48	20230726	10800	-28.52	20220922	7250	6.48	20230726	2.76	N	035150	500	141 억		471284	N	N	0	N	00	N
31	20230922	110400	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7720	-90	5	-1.15	105410740	13723	32.11	7780	7780	7630	10150	5470	7810	7681.32	2.09	0	-1454	7990	7900	7800	7710	7610	7945	7755	141	2340	500	5620	10	1	22500000	1737	4.13	1.01	12	0.06	1871.00	7626.00	10700	20220923	-27.85	7250	20230726	6.48	9280	-16.81	20230309	7250	6.48	20230726	10800	-28.52	20220922	7250	6.48	20230726	2.76	N	035150	500	141 억		471284	N	N	0	N	00	N
32	20230922	100400	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7690	-120	5	-1.54	94869040	12353	28.90	7780	7780	7630	10150	5470	7810	7679.84	2.09	0	-1845	7990	7900	7800	7710	7610	7945	7755	141	2340	500	5620	10	1	22500000	1730	4.11	1.01	12	0.05	1871.00	7626.00	10700	20220923	-28.13	7250	20230726	6.07	9280	-17.13	20230309	7250	6.07	20230726	10800	-28.80	20220922	7250	6.07	20230726	2.76	N	035150	500	141 억		471284	N	N	0	N	00	N
33	20230922	090356	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7660	-150	5	-1.92	4077920	529	1.24	7780	7780	7630	10150	5470	7810	7708.73	2.09	0	-394	7990	7900	7800	7710	7610	7945	7755	141	2340	500	5620	10	1	22500000	1724	4.09	1.00	12	0.00	1871.00	7626.00	10700	20220923	-28.41	7250	20230726	5.66	9280	-17.46	20230309	7250	5.66	20230726	10800	-29.07	20220922	7250	5.66	20230726	2.76	N	035150	500	141 억		471284	N	N	0	N	00	N
34	20230921	160402	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7810	-50	5	-0.64	330877030	42728	91.72	7790	7890	7700	10210	5510	7860	7743.72	2.16	0	-14041	8046	7952	7896	7802	7746	7925	7775	141	2350	500	5650	10	1	22500000	1757	4.17	1.02	12	0.19	1871.00	7626.00	10800	20220922	-27.69	7250	20230726	7.72	9280	-15.84	20230309	7250	7.72	20230726	11100	-29.64	20220921	7250	7.72	20230726	2.76	N	035150	500	141 억		486903	N	N	0	N	00	N
35	20230921	150356	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7750	-110	5	-1.40	303164210	39174	84.09	7790	7890	7700	10210	5510	7860	7738.91	2.16	0	-13452	8046	7952	7896	7802	7746	7925	7775	141	2350	500	5650	10	1	22500000	1744	4.14	1.02	12	0.17	1871.00	7626.00	10800	20220922	-28.24	7250	20230726	6.90	9280	-16.49	20230309	7250	6.90	20230726	11100	-30.18	20220921	7250	6.90	20230726	2.76	N	035150	500	141 억		486903	N	N	0	N	00	N
36	20230921	140358	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7730	-130	5	-1.65	233972100	30212	64.85	7790	7890	7710	10210	5510	7860	7744.34	2.16	0	-11010	8046	7952	7896	7802	7746	7925	7775	141	2350	500	5650	10	1	22500000	1739	4.13	1.01	12	0.13	1871.00	7626.00	10800	20220922	-28.43	7250	20230726	6.62	9280	-16.70	20230309	7250	6.62	20230726	11100	-30.36	20220921	7250	6.62	20230726	2.76	N	035150	500	141 억		486903	N	N	0	N	00	N
37	20230921	130355	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7720	-140	5	-1.78	190974800	24639	52.89	7790	7890	7710	10210	5510	7860	7750.92	2.16	0	-9368	8046	7952	7896	7802	7746	7925	7775	141	2350	500	5650	10	1	22500000	1737	4.13	1.01	12	0.11	1871.00	7626.00	10800	20220922	-28.52	7250	20230726	6.48	9280	-16.81	20230309	7250	6.48	20230726	11100	-30.45	20220921	7250	6.48	20230726	2.76	N	035150	500	141 억		486903	N	N	0	N	00	N
38	20230921	120353	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7740	-120	5	-1.53	172517520	22249	47.76	7790	7890	7710	10210	5510	7860	7753.94	2.16	0	-7882	8046	7952	7896	7802	7746	7925	7775	141	2350	500	5650	10	1	22500000	1742	4.14	1.01	12	0.10	1871.00	7626.00	10800	20220922	-28.33	7250	20230726	6.76	9280	-16.59	20230309	7250	6.76	20230726	11100	-30.27	20220921	7250	6.76	20230726	2.76	N	035150	500	141 억		486903	N	N	0	N	00	N
39	20230921	110403	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7770	-90	5	-1.15	150382170	19384	41.61	7790	7890	7710	10210	5510	7860	7758.06	2.16	0	-5377	8046	7952	7896	7802	7746	7925	7775	141	2350	500	5650	10	1	22500000	1748	4.15	1.02	12	0.09	1871.00	7626.00	10800	20220922	-28.06	7250	20230726	7.17	9280	-16.27	20230309	7250	7.17	20230726	11100	-30.00	20220921	7250	7.17	20230726	2.76	N	035150	500	141 억		486903	N	N	0	N	00	N
40	20230921	100356	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7790	-70	5	-0.89	44346710	5679	12.19	7790	7890	7780	10210	5510	7860	7808.89	2.16	0	-4269	8046	7952	7896	7802	7746	7925	7775	141	2350	500	5650	10	1	22500000	1753	4.16	1.02	12	0.03	1871.00	7626.00	10800	20220922	-27.87	7250	20230726	7.45	9280	-16.06	20230309	7250	7.45	20230726	11100	-29.82	20220921	7250	7.45	20230726	2.76	N	035150	500	141 억		486903	N	N	0	N	00	N
41	20230921	090400	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7800	-60	5	-0.76	6004330	771	1.66	7790	7890	7780	10210	5510	7860	7787.72	2.16	0	0	8046	7952	7896	7802	7746	7925	7775	141	2350	500	5650	10	1	22500000	1755	4.17	1.02	12	0.00	1871.00	7626.00	10800	20220922	-27.78	7250	20230726	7.59	9280	-15.95	20230309	7250	7.59	20230726	11100	-29.73	20220921	7250	7.59	20230726	2.76	N	035150	500	141 억		486903	N	N	0	N	00	N
42	20230920	160401	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7860	-130	5	-1.63	366683640	46454	71.72	7950	7990	7840	10380	5600	7990	7893.48	2.21	0	-9290	8183	8086	8003	7906	7823	8045	7865	141	2390	500	5750	10	1	22500000	1769	4.20	1.03	12	0.21	1871.00	7626.00	11100	20220921	-29.19	7250	20230726	8.41	9280	-15.30	20230309	7250	8.41	20230726	11150	-29.51	20220920	7250	8.41	20230726	2.76	N	035150	500	141 억		496451	N	N	0	N	00	N
43	20230920	150350	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7900	-90	5	-1.13	297057180	37588	58.03	7950	7990	7850	10380	5600	7990	7902.98	2.21	0	-5555	8183	8086	8003	7906	7823	8045	7865	141	2390	500	5750	10	1	22500000	1778	4.22	1.04	12	0.17	1871.00	7626.00	11100	20220921	-28.83	7250	20230726	8.97	9280	-14.87	20230309	7250	8.97	20230726	11150	-29.15	20220920	7250	8.97	20230726	2.76	N	035150	500	141 억		496451	N	N	0	N	00	N
44	20230920	140355	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7880	-110	5	-1.38	275114710	34808	53.74	7950	7990	7850	10380	5600	7990	7903.78	2.21	0	-4999	8183	8086	8003	7906	7823	8045	7865	141	2390	500	5750	10	1	22500000	1773	4.21	1.03	12	0.15	1871.00	7626.00	11100	20220921	-29.01	7250	20230726	8.69	9280	-15.09	20230309	7250	8.69	20230726	11150	-29.33	20220920	7250	8.69	20230726	2.76	N	035150	500	141 억		496451	N	N	0	N	00	N
45	20230920	130353	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7850	-140	5	-1.75	253943200	32113	49.58	7950	7990	7850	10380	5600	7990	7907.80	2.21	0	-4435	8183	8086	8003	7906	7823	8045	7865	141	2390	500	5750	10	1	22500000	1766	4.20	1.03	12	0.14	1871.00	7626.00	11100	20220921	-29.28	7250	20230726	8.28	9280	-15.41	20230309	7250	8.28	20230726	11150	-29.60	20220920	7250	8.28	20230726	2.76	N	035150	500	141 억		496451	N	N	0	N	00	N
46	20230920	120353	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7880	-110	5	-1.38	206595860	26093	40.29	7950	7990	7870	10380	5600	7990	7917.67	2.21	0	-4585	8183	8086	8003	7906	7823	8045	7865	141	2390	500	5750	10	1	22500000	1773	4.21	1.03	12	0.12	1871.00	7626.00	11100	20220921	-29.01	7250	20230726	8.69	9280	-15.09	20230309	7250	8.69	20230726	11150	-29.33	20220920	7250	8.69	20230726	2.76	N	035150	500	141 억		496451	N	N	0	N	00	N
47	20230920	110356	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7900	-90	5	-1.13	162011830	20437	31.55	7950	7990	7900	10380	5600	7990	7927.38	2.21	0	-4683	8183	8086	8003	7906	7823	8045	7865	141	2390	500	5750	10	1	22500000	1778	4.22	1.04	12	0.09	1871.00	7626.00	11100	20220921	-28.83	7250	20230726	8.97	9280	-14.87	20230309	7250	8.97	20230726	11150	-29.15	20220920	7250	8.97	20230726	2.76	N	035150	500	141 억		496451	N	N	0	N	00	N
48	20230920	100347	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7990	0	3	0.00	64997710	8168	12.61	7950	7990	7910	10380	5600	7990	7957.60	2.21	0	-4170	8183	8086	8003	7906	7823	8045	7865	141	2390	500	5750	10	1	22500000	1798	4.27	1.05	12	0.04	1871.00	7626.00	11100	20220921	-28.02	7250	20230726	10.21	9280	-13.90	20230309	7250	10.21	20230726	11150	-28.34	20220920	7250	10.21	20230726	2.76	N	035150	500	141 억		496451	N	N	0	N	00	N
49	20230920	090354	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7990	0	3	0.00	10510240	1322	2.04	7950	7990	7950	10380	5600	7990	7950.26	2.21	0	-776	8183	8086	8003	7906	7823	8045	7865	141	2390	500	5750	10	1	22500000	1798	4.27	1.05	12	0.01	1871.00	7626.00	11100	20220921	-28.02	7250	20230726	10.21	9280	-13.90	20230309	7250	10.21	20230726	11150	-28.34	20220920	7250	10.21	20230726	2.76	N	035150	500	141 억		496451	N	N	0	N	00	N
50	20230919	160351	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7990	-90	5	-1.11	515480930	64567	256.68	8100	8100	7920	10500	5660	8080	7983.66	2.21	0	1108	8206	8142	8076	8012	7946	8110	7980	141	2420	500	5810	10	1	22500000	1798	4.27	1.05	12	0.29	1871.00	7626.00	11150	20220920	-28.34	7250	20230726	10.21	9280	-13.90	20230309	7250	10.21	20230726	11250	-28.98	20220919	7250	10.21	20230726	2.71	N	035150	500	141 억		496211	N	N	0	N	00	N
51	20230919	150350	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7960	-120	5	-1.49	486802250	60969	242.37	8100	8100	7920	10500	5660	8080	7984.42	2.21	0	1604	8206	8142	8076	8012	7946	8110	7980	141	2420	500	5810	10	1	22500000	1791	4.25	1.04	12	0.27	1871.00	7626.00	11150	20220920	-28.61	7250	20230726	9.79	9280	-14.22	20230309	7250	9.79	20230726	11250	-29.24	20220919	7250	9.79	20230726	2.71	N	035150	500	141 억		496211	N	N	0	N	00	N
52	20230919	140348	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7940	-140	5	-1.73	455300090	56999	226.59	8100	8100	7930	10500	5660	8080	7987.86	2.21	0	2325	8206	8142	8076	8012	7946	8110	7980	141	2420	500	5810	10	1	22500000	1787	4.24	1.04	12	0.25	1871.00	7626.00	11150	20220920	-28.79	7250	20230726	9.52	9280	-14.44	20230309	7250	9.52	20230726	11250	-29.42	20220919	7250	9.52	20230726	2.71	N	035150	500	141 억		496211	N	N	0	N	00	N
53	20230919	130346	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7960	-120	5	-1.49	412744910	51637	205.28	8100	8100	7940	10500	5660	8080	7993.20	2.21	0	2630	8206	8142	8076	8012	7946	8110	7980	141	2420	500	5810	10	1	22500000	1791	4.25	1.04	12	0.23	1871.00	7626.00	11150	20220920	-28.61	7250	20230726	9.79	9280	-14.22	20230309	7250	9.79	20230726	11250	-29.24	20220919	7250	9.79	20230726	2.71	N	035150	500	141 억		496211	N	N	0	N	00	N
54	20230919	120356	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7950	-130	5	-1.61	337196920	42138	167.51	8100	8100	7950	10500	5660	8080	8002.21	2.21	0	769	8206	8142	8076	8012	7946	8110	7980	141	2420	500	5810	10	1	22500000	1789	4.25	1.04	12	0.19	1871.00	7626.00	11150	20220920	-28.70	7250	20230726	9.66	9280	-14.33	20230309	7250	9.66	20230726	11250	-29.33	20220919	7250	9.66	20230726	2.71	N	035150	500	141 억		496211	N	N	0	N	00	N
55	20230919	110356	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7990	-90	5	-1.11	274425600	34272	136.24	8100	8100	7990	10500	5660	8080	8007.28	2.21	0	1049	8206	8142	8076	8012	7946	8110	7980	141	2420	500	5810	10	1	22500000	1798	4.27	1.05	12	0.15	1871.00	7626.00	11150	20220920	-28.34	7250	20230726	10.21	9280	-13.90	20230309	7250	10.21	20230726	11250	-28.98	20220919	7250	10.21	20230726	2.71	N	035150	500	141 억		496211	N	N	0	N	00	N
56	20230919	100352	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8030	-50	5	-0.62	128873570	16090	63.96	8100	8100	8000	10500	5660	8080	8009.54	2.21	0	659	8206	8142	8076	8012	7946	8110	7980	141	2420	500	5810	10	1	22500000	1807	4.29	1.05	12	0.07	1871.00	7626.00	11150	20220920	-27.98	7250	20230726	10.76	9280	-13.47	20230309	7250	10.76	20230726	11250	-28.62	20220919	7250	10.76	20230726	2.71	N	035150	500	141 억		496211	N	N	0	N	00	N
57	20230919	090351	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8100	20	2	0.25	161960	20	0.08	8100	8100	8060	10500	5660	8080	8098.00	2.21	0	1	8206	8142	8076	8012	7946	8110	7980	141	2420	500	5810	10	1	22500000	1823	4.33	1.06	12	0.00	1871.00	7626.00	11150	20220920	-27.35	7250	20230726	11.72	9280	-12.72	20230309	7250	11.72	20230726	11250	-28.00	20220919	7250	11.72	20230726	2.71	N	035150	500	141 억		496211	N	N	0	N	00	N
58	20230918	160354	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8080	-20	5	-0.25	202336860	25142	39.33	8100	8140	8010	10530	5670	8100	8047.76	2.16	0	-3116	8313	8206	8093	7986	7873	8260	8040	141	2430	500	5830	10	1	23010000	1859	4.32	1.06	12	0.11	1871.00	7626.00	11250	20220919	-28.18	7250	20230726	11.45	9280	-12.93	20230309	7250	11.45	20230726	11250	-28.18	20220919	7250	11.45	20230726	2.74	N	035150	500	141 억		497712	N	N	1	N	00	N
59	20230918	150349	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8050	-50	5	-0.62	150599780	18695	29.24	8100	8140	8010	10530	5670	8100	8055.62	2.16	0	-3040	8313	8206	8093	7986	7873	8260	8040	141	2430	500	5830	10	1	23010000	1852	4.30	1.06	12	0.08	1871.00	7626.00	11250	20220919	-28.44	7250	20230726	11.03	9280	-13.25	20230309	7250	11.03	20230726	11250	-28.44	20220919	7250	11.03	20230726	2.74	N	035150	500	141 억		497712	N	N	1	N	00	N
60	20230918	140359	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8040	-60	5	-0.74	110238420	13669	21.38	8100	8140	8020	10530	5670	8100	8064.85	2.16	0	-2840	8313	8206	8093	7986	7873	8260	8040	141	2430	500	5830	10	1	23010000	1850	4.30	1.05	12	0.06	1871.00	7626.00	11250	20220919	-28.53	7250	20230726	10.90	9280	-13.36	20230309	7250	10.90	20230726	11250	-28.53	20220919	7250	10.90	20230726	2.74	N	035150	500	141 억		497712	N	N	1	N	00	N
61	20230918	130351	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8060	-40	5	-0.49	97680570	12110	18.94	8100	8140	8020	10530	5670	8100	8066.11	2.16	0	-1437	8313	8206	8093	7986	7873	8260	8040	141	2430	500	5830	10	1	23010000	1855	4.31	1.06	12	0.05	1871.00	7626.00	11250	20220919	-28.36	7250	20230726	11.17	9280	-13.15	20230309	7250	11.17	20230726	11250	-28.36	20220919	7250	11.17	20230726	2.74	N	035150	500	141 억		497712	N	N	1	N	00	N
62	20230918	120352	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8080	-20	5	-0.25	91564070	11352	17.76	8100	8140	8020	10530	5670	8100	8065.90	2.16	0	-1083	8313	8206	8093	7986	7873	8260	8040	141	2430	500	5830	10	1	23010000	1859	4.32	1.06	12	0.05	1871.00	7626.00	11250	20220919	-28.18	7250	20230726	11.45	9280	-12.93	20230309	7250	11.45	20230726	11250	-28.18	20220919	7250	11.45	20230726	2.74	N	035150	500	141 억		497712	N	N	1	N	00	N
63	20230918	110353	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8040	-60	5	-0.74	88213780	10937	17.11	8100	8140	8020	10530	5670	8100	8065.63	2.16	0	-1293	8313	8206	8093	7986	7873	8260	8040	141	2430	500	5830	10	1	23010000	1850	4.30	1.05	12	0.05	1871.00	7626.00	11250	20220919	-28.53	7250	20230726	10.90	9280	-13.36	20230309	7250	10.90	20230726	11250	-28.53	20220919	7250	10.90	20230726	2.74	N	035150	500	141 억		497712	N	N	1	N	00	N
64	20230918	100347	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8040	-60	5	-0.74	72503820	8988	14.06	8100	8140	8020	10530	5670	8100	8066.74	2.16	0	-828	8313	8206	8093	7986	7873	8260	8040	141	2430	500	5830	10	1	23010000	1850	4.30	1.05	12	0.04	1871.00	7626.00	11250	20220919	-28.53	7250	20230726	10.90	9280	-13.36	20230309	7250	10.90	20230726	11250	-28.53	20220919	7250	10.90	20230726	2.74	N	035150	500	141 억		497712	N	N	1	N	00	N
65	20230918	090344	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8100	0	3	0.00	28898120	3572	5.59	8100	8100	8020	10530	5670	8100	8090.18	2.16	0	25	8313	8206	8093	7986	7873	8260	8040	141	2430	500	5830	10	1	23010000	1864	4.33	1.06	12	0.02	1871.00	7626.00	11250	20220919	-28.00	7250	20230726	11.72	9280	-12.72	20230309	7250	11.72	20230726	11250	-28.00	20220919	7250	11.72	20230726	2.74	N	035150	500	141 억		497712	N	N	1	N	00	N
66	20230915	160350	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8100	120	2	1.50	516301330	63607	105.87	7980	8200	7980	10370	5590	7980	8117.08	2.02	0	28509	8180	8080	8020	7920	7860	8050	7890	141	2390	500	5740	10	1	23010000	1864	4.33	1.06	12	0.28	1871.00	7626.00	11700	20220916	-30.77	7250	20230726	11.72	9280	-12.72	20230309	7250	11.72	20230726	11850	-31.65	20220915	7250	11.72	20230726	2.79	N	035150	500	141 억		465934	N	N	1	N	00	N
67	20230915	150350	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8070	90	2	1.13	480144810	59130	98.42	7980	8200	7980	10370	5590	7980	8120.16	2.02	0	26950	8180	8080	8020	7920	7860	8050	7890	141	2390	500	5740	10	1	23010000	1857	4.31	1.06	12	0.26	1871.00	7626.00	11700	20220916	-31.03	7250	20230726	11.31	9280	-13.04	20230309	7250	11.31	20230726	11850	-31.90	20220915	7250	11.31	20230726	2.79	N	035150	500	141 억		465934	N	N	56	N	00	N
68	20230915	140348	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8130	150	2	1.88	398464230	49025	81.60	7980	8200	7980	10370	5590	7980	8127.78	2.02	0	21510	8180	8080	8020	7920	7860	8050	7890	141	2390	500	5740	10	1	23010000	1871	4.35	1.07	12	0.21	1871.00	7626.00	11700	20220916	-30.51	7250	20230726	12.14	9280	-12.39	20230309	7250	12.14	20230726	11850	-31.39	20220915	7250	12.14	20230726	2.79	N	035150	500	141 억		465934	N	N	56	N	00	N
69	20230915	130347	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8130	150	2	1.88	341401890	42001	69.91	7980	8200	7980	10370	5590	7980	8128.42	2.02	0	18012	8180	8080	8020	7920	7860	8050	7890	141	2390	500	5740	10	1	23010000	1871	4.35	1.07	12	0.18	1871.00	7626.00	11700	20220916	-30.51	7250	20230726	12.14	9280	-12.39	20230309	7250	12.14	20230726	11850	-31.39	20220915	7250	12.14	20230726	2.79	N	035150	500	141 억		465934	N	N	56	N	00	N
70	20230915	120352	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8140	160	2	2.01	326281590	40142	66.82	7980	8200	7980	10370	5590	7980	8128.18	2.02	0	16640	8180	8080	8020	7920	7860	8050	7890	141	2390	500	5740	10	1	23010000	1873	4.35	1.07	12	0.17	1871.00	7626.00	11700	20220916	-30.43	7250	20230726	12.28	9280	-12.28	20230309	7250	12.28	20230726	11850	-31.31	20220915	7250	12.28	20230726	2.79	N	035150	500	141 억		465934	N	N	56	N	00	N
71	20230915	110352	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8140	160	2	2.01	281576230	34651	57.68	7980	8200	7980	10370	5590	7980	8126.06	2.02	0	12324	8180	8080	8020	7920	7860	8050	7890	141	2390	500	5740	10	1	23010000	1873	4.35	1.07	12	0.15	1871.00	7626.00	11700	20220916	-30.43	7250	20230726	12.28	9280	-12.28	20230309	7250	12.28	20230726	11850	-31.31	20220915	7250	12.28	20230726	2.79	N	035150	500	141 억		465934	N	N	56	N	00	N
72	20230915	100352	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8190	210	2	2.63	242622710	29864	49.71	7980	8200	7980	10370	5590	7980	8124.25	2.02	0	10537	8180	8080	8020	7920	7860	8050	7890	141	2390	500	5740	10	1	23010000	1885	4.38	1.07	12	0.13	1871.00	7626.00	11700	20220916	-30.00	7250	20230726	12.97	9280	-11.75	20230309	7250	12.97	20230726	11850	-30.89	20220915	7250	12.97	20230726	2.79	N	035150	500	141 억		465934	N	N	56	N	00	N
73	20230915	090345	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8020	40	2	0.50	9119470	1138	1.89	7980	8020	7980	10370	5590	7980	8013.59	2.02	0	-987	8180	8080	8020	7920	7860	8050	7890	141	2390	500	5740	10	1	23010000	1845	4.29	1.05	12	0.00	1871.00	7626.00	11700	20220916	-31.45	7250	20230726	10.62	9280	-13.58	20230309	7250	10.62	20230726	11850	-32.32	20220915	7250	10.62	20230726	2.79	N	035150	500	141 억		465934	N	N	56	N	00	N
74	20230914	160350	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7980	-170	5	-2.09	479975660	60055	110.80	8100	8120	7960	10590	5710	8150	7992.32	2.04	0	-6723	8250	8200	8140	8090	8030	8170	8060	141	2440	500	5860	10	1	23010000	1836	4.27	1.05	12	0.26	1871.00	7626.00	11850	20220915	-32.66	7250	20230726	10.07	9280	-14.01	20230309	7250	10.07	20230726	11850	-32.66	20220914	7250	10.07	20230726	2.77	N	035150	500	141 억		469213	N	N	56	N	00	N
75	20230914	150343	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7980	-170	5	-2.09	430502590	53858	99.37	8100	8120	7960	10590	5710	8150	7993.29	2.04	0	-6123	8250	8200	8140	8090	8030	8170	8060	141	2440	500	5860	10	1	23010000	1836	4.27	1.05	12	0.23	1871.00	7626.00	11850	20220915	-32.66	7250	20230726	10.07	9280	-14.01	20230309	7250	10.07	20230726	11850	-32.66	20220914	7250	10.07	20230726	2.77	N	035150	500	141 억		469213	N	N	2	N	00	N
76	20230914	140343	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7980	-170	5	-2.09	386323880	48324	89.16	8100	8120	7960	10590	5710	8150	7994.45	2.04	0	-3391	8250	8200	8140	8090	8030	8170	8060	141	2440	500	5860	10	1	23010000	1836	4.27	1.05	12	0.21	1871.00	7626.00	11850	20220915	-32.66	7250	20230726	10.07	9280	-14.01	20230309	7250	10.07	20230726	11850	-32.66	20220914	7250	10.07	20230726	2.77	N	035150	500	141 억		469213	N	N	2	N	00	N
77	20230914	130341	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7990	-160	5	-1.96	287883980	35982	66.39	8100	8120	7960	10590	5710	8150	8000.78	2.04	0	-1699	8250	8200	8140	8090	8030	8170	8060	141	2440	500	5860	10	1	23010000	1838	4.27	1.05	12	0.16	1871.00	7626.00	11850	20220915	-32.57	7250	20230726	10.21	9280	-13.90	20230309	7250	10.21	20230726	11850	-32.57	20220914	7250	10.21	20230726	2.77	N	035150	500	141 억		469213	N	N	2	N	00	N
78	20230914	120349	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7970	-180	5	-2.21	255046150	31870	58.80	8100	8120	7960	10590	5710	8150	8002.70	2.04	0	-1146	8250	8200	8140	8090	8030	8170	8060	141	2440	500	5860	10	1	23010000	1834	4.26	1.05	12	0.14	1871.00	7626.00	11850	20220915	-32.74	7250	20230726	9.93	9280	-14.12	20230309	7250	9.93	20230726	11850	-32.74	20220914	7250	9.93	20230726	2.77	N	035150	500	141 억		469213	N	N	2	N	00	N
79	20230914	110344	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7990	-160	5	-1.96	188075570	23474	43.31	8100	8120	7970	10590	5710	8150	8012.08	2.04	0	-1434	8250	8200	8140	8090	8030	8170	8060	141	2440	500	5860	10	1	23010000	1838	4.27	1.05	12	0.10	1871.00	7626.00	11850	20220915	-32.57	7250	20230726	10.21	9280	-13.90	20230309	7250	10.21	20230726	11850	-32.57	20220914	7250	10.21	20230726	2.77	N	035150	500	141 억		469213	N	N	2	N	00	N
80	20230914	100339	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7990	-160	5	-1.96	149351040	18623	34.36	8100	8120	7990	10590	5710	8150	8019.71	2.04	0	-826	8250	8200	8140	8090	8030	8170	8060	141	2440	500	5860	10	1	23010000	1838	4.27	1.05	12	0.08	1871.00	7626.00	11850	20220915	-32.57	7250	20230726	10.21	9280	-13.90	20230309	7250	10.21	20230726	11850	-32.57	20220914	7250	10.21	20230726	2.77	N	035150	500	141 억		469213	N	N	2	N	00	N
81	20230914	090346	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8120	-30	5	-0.37	2519120	311	0.57	8100	8120	8100	10590	5710	8150	8100.06	2.04	0	-285	8250	8200	8140	8090	8030	8170	8060	141	2440	500	5860	10	1	23010000	1868	4.34	1.06	12	0.00	1871.00	7626.00	11850	20220915	-31.48	7250	20230726	12.00	9280	-12.50	20230309	7250	12.00	20230726	11850	-31.48	20220914	7250	12.00	20230726	2.77	N	035150	500	141 억		469213	N	N	2	N	00	N
82	20230913	160348	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8150	-30	5	-0.37	426125240	52424	54.49	8170	8190	8080	10630	5730	8180	8128.44	2.06	0	-5548	8426	8302	8206	8082	7986	8255	8035	141	2450	500	5880	10	1	23010000	1875	4.36	1.07	12	0.23	1871.00	7626.00	11850	20220914	-31.22	7250	20230726	12.41	9280	-12.18	20230309	7250	12.41	20230726	12200	-33.20	20220913	7250	12.41	20230726	2.77	N	035150	500	141 억		474704	N	N	2	N	00	N
83	20230913	150343	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8130	-50	5	-0.61	297718340	36611	38.05	8170	8190	8080	10630	5730	8180	8131.94	2.06	0	-5817	8426	8302	8206	8082	7986	8255	8035	141	2450	500	5880	10	1	23010000	1871	4.35	1.07	12	0.16	1871.00	7626.00	11850	20220914	-31.39	7250	20230726	12.14	9280	-12.39	20230309	7250	12.14	20230726	12200	-33.36	20220913	7250	12.14	20230726	2.77	N	035150	500	141 억		474704	N	N	2	N	00	N
84	20230913	140346	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8170	-10	5	-0.12	251276520	30901	32.12	8170	8190	8080	10630	5730	8180	8131.66	2.06	0	-6754	8426	8302	8206	8082	7986	8255	8035	141	2450	500	5880	10	1	23010000	1880	4.37	1.07	12	0.13	1871.00	7626.00	11850	20220914	-31.05	7250	20230726	12.69	9280	-11.96	20230309	7250	12.69	20230726	12200	-33.03	20220913	7250	12.69	20230726	2.77	N	035150	500	141 억		474704	N	N	2	N	00	N
85	20230913	130338	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8140	-40	5	-0.49	186108040	22893	23.79	8170	8190	8080	10630	5730	8180	8129.47	2.06	0	-6819	8426	8302	8206	8082	7986	8255	8035	141	2450	500	5880	10	1	23010000	1873	4.35	1.07	12	0.10	1871.00	7626.00	11850	20220914	-31.31	7250	20230726	12.28	9280	-12.28	20230309	7250	12.28	20230726	12200	-33.28	20220913	7250	12.28	20230726	2.77	N	035150	500	141 억		474704	N	N	2	N	00	N
86	20230913	120348	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8110	-70	5	-0.86	164296870	20217	21.01	8170	8190	8080	10630	5730	8180	8126.67	2.06	0	-5992	8426	8302	8206	8082	7986	8255	8035	141	2450	500	5880	10	1	23010000	1866	4.33	1.06	12	0.09	1871.00	7626.00	11850	20220914	-31.56	7250	20230726	11.86	9280	-12.61	20230309	7250	11.86	20230726	12200	-33.52	20220913	7250	11.86	20230726	2.77	N	035150	500	141 억		474704	N	N	2	N	00	N
87	20230913	110342	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8110	-70	5	-0.86	148109740	18221	18.94	8170	8190	8080	10630	5730	8180	8128.52	2.06	0	-5628	8426	8302	8206	8082	7986	8255	8035	141	2450	500	5880	10	1	23010000	1866	4.33	1.06	12	0.08	1871.00	7626.00	11850	20220914	-31.56	7250	20230726	11.86	9280	-12.61	20230309	7250	11.86	20230726	12200	-33.52	20220913	7250	11.86	20230726	2.77	N	035150	500	141 억		474704	N	N	2	N	00	N
88	20230913	100341	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8160	-20	5	-0.24	46138800	5665	5.89	8170	8190	8100	10630	5730	8180	8144.54	2.06	0	206	8426	8302	8206	8082	7986	8255	8035	141	2450	500	5880	10	1	23010000	1878	4.36	1.07	12	0.02	1871.00	7626.00	11850	20220914	-31.14	7250	20230726	12.55	9280	-12.07	20230309	7250	12.55	20230726	12200	-33.11	20220913	7250	12.55	20230726	2.77	N	035150	500	141 억		474704	N	N	2	N	00	N
89	20230913	090338	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8150	-30	5	-0.37	2561700	316	0.33	8170	8170	8100	10630	5730	8180	8106.65	2.06	0	-302	8426	8302	8206	8082	7986	8255	8035	141	2450	500	5880	10	1	23010000	1875	4.36	1.07	12	0.00	1871.00	7626.00	11850	20220914	-31.22	7250	20230726	12.41	9280	-12.18	20230309	7250	12.41	20230726	12200	-33.20	20220913	7250	12.41	20230726	2.77	N	035150	500	141 억		474704	N	N	2	N	00	N
90	20230912	160336	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8180	-30	5	-0.37	790917240	96182	280.74	8200	8330	8110	10670	5750	8210	8223.15	2.02	0	7925	8290	8250	8190	8150	8090	8270	8170	141	2460	500	5910	10	1	23010000	1882	4.37	1.07	12	0.42	1871.00	7626.00	12200	20220913	-32.95	7250	20230726	12.83	9280	-11.85	20230309	7250	12.83	20230726	12200	-32.95	20220913	7250	12.83	20230726	2.79	N	035150	500	141 억		464105	N	N	2	N	00	N
91	20230912	150342	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8150	-60	5	-0.73	780344920	94889	276.97	8200	8330	8110	10670	5750	8210	8223.77	2.02	0	8505	8290	8250	8190	8150	8090	8270	8170	141	2460	500	5910	10	1	23010000	1875	4.36	1.07	12	0.41	1871.00	7626.00	12200	20220913	-33.20	7250	20230726	12.41	9280	-12.18	20230309	7250	12.41	20230726	12200	-33.20	20220913	7250	12.41	20230726	2.79	N	035150	500	141 억		464105	N	N	4	N	00	N
92	20230912	140342	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8160	-50	5	-0.61	704909270	85611	249.89	8200	8330	8110	10670	5750	8210	8233.86	2.02	0	9222	8290	8250	8190	8150	8090	8270	8170	141	2460	500	5910	10	1	23010000	1878	4.36	1.07	12	0.37	1871.00	7626.00	12200	20220913	-33.11	7250	20230726	12.55	9280	-12.07	20230309	7250	12.55	20230726	12200	-33.11	20220913	7250	12.55	20230726	2.79	N	035150	500	141 억		464105	N	N	4	N	00	N
93	20230912	130339	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8180	-30	5	-0.37	680965030	82670	241.30	8200	8330	8110	10670	5750	8210	8237.15	2.02	0	10819	8290	8250	8190	8150	8090	8270	8170	141	2460	500	5910	10	1	23010000	1882	4.37	1.07	12	0.36	1871.00	7626.00	12200	20220913	-32.95	7250	20230726	12.83	9280	-11.85	20230309	7250	12.83	20230726	12200	-32.95	20220913	7250	12.83	20230726	2.79	N	035150	500	141 억		464105	N	N	4	N	00	N
94	20230912	120333	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8180	-30	5	-0.37	541016710	65488	191.15	8200	8330	8170	10670	5750	8210	8261.31	2.02	0	8517	8290	8250	8190	8150	8090	8270	8170	141	2460	500	5910	10	1	23010000	1882	4.37	1.07	12	0.28	1871.00	7626.00	12200	20220913	-32.95	7250	20230726	12.83	9280	-11.85	20230309	7250	12.83	20230726	12200	-32.95	20220913	7250	12.83	20230726	2.79	N	035150	500	141 억		464105	N	N	4	N	00	N
95	20230912	110338	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8240	30	2	0.37	485190180	58678	171.27	8200	8330	8190	10670	5750	8210	8268.69	2.02	0	12914	8290	8250	8190	8150	8090	8270	8170	141	2460	500	5910	10	1	23010000	1896	4.40	1.08	12	0.26	1871.00	7626.00	12200	20220913	-32.46	7250	20230726	13.66	9280	-11.21	20230309	7250	13.66	20230726	12200	-32.46	20220913	7250	13.66	20230726	2.79	N	035150	500	141 억		464105	N	N	4	N	00	N
96	20230912	100337	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8280	70	2	0.85	418919440	50648	147.83	8200	8330	8200	10670	5750	8210	8271.19	2.02	0	16067	8290	8250	8190	8150	8090	8270	8170	141	2460	500	5910	10	1	23010000	1905	4.43	1.09	12	0.22	1871.00	7626.00	12200	20220913	-32.13	7250	20230726	14.21	9280	-10.78	20230309	7250	14.21	20230726	12200	-32.13	20220913	7250	14.21	20230726	2.79	N	035150	500	141 억		464105	N	N	4	N	00	N
97	20230912	090341	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8230	20	2	0.24	5492800	669	1.95	8200	8230	8200	10670	5750	8210	8210.46	2.02	0	-69	8290	8250	8190	8150	8090	8270	8170	141	2460	500	5910	10	1	23010000	1894	4.40	1.08	12	0.00	1871.00	7626.00	12200	20220913	-32.54	7250	20230726	13.52	9280	-11.31	20230309	7250	13.52	20230726	12200	-32.54	20220913	7250	13.52	20230726	2.79	N	035150	500	141 억		464105	N	N	4	N	00	N
98	20230911	160334	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8210	10	2	0.12	280349720	34260	89.41	8130	8230	8130	10660	5740	8200	8183.00	2.02	0	-1125	8313	8256	8143	8086	7973	8285	8115	141	2460	500	5900	10	1	23010000	1889	4.39	1.08	12	0.15	1871.00	7626.00	12200	20220913	-32.70	7250	20230726	13.24	9280	-11.53	20230309	7250	13.24	20230726	12200	-32.70	20220913	7250	13.24	20230726	2.79	N	035150	500	141 억		464444	N	N	4	N	00	N
99	20230911	150340	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8210	10	2	0.12	259691040	31740	82.83	8130	8230	8130	10660	5740	8200	8181.82	2.02	0	-1486	8313	8256	8143	8086	7973	8285	8115	141	2460	500	5900	10	1	23010000	1889	4.39	1.08	12	0.14	1871.00	7626.00	12200	20220913	-32.70	7250	20230726	13.24	9280	-11.53	20230309	7250	13.24	20230726	12200	-32.70	20220913	7250	13.24	20230726	2.79	N	035150	500	141 억		464444	N	N	4	N	00	N
100	20230911	140344	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8180	-20	5	-0.24	184563330	22556	58.86	8130	8230	8130	10660	5740	8200	8182.45	2.02	0	-2514	8313	8256	8143	8086	7973	8285	8115	141	2460	500	5900	10	1	23010000	1882	4.37	1.07	12	0.10	1871.00	7626.00	12200	20220913	-32.95	7250	20230726	12.83	9280	-11.85	20230309	7250	12.83	20230726	12200	-32.95	20220913	7250	12.83	20230726	2.79	N	035150	500	141 억		464444	N	N	4	N	00	N
101	20230911	130335	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8180	-20	5	-0.24	165003410	20166	52.63	8130	8230	8130	10660	5740	8200	8182.26	2.02	0	-3661	8313	8256	8143	8086	7973	8285	8115	141	2460	500	5900	10	1	23010000	1882	4.37	1.07	12	0.09	1871.00	7626.00	12200	20220913	-32.95	7250	20230726	12.83	9280	-11.85	20230309	7250	12.83	20230726	12200	-32.95	20220913	7250	12.83	20230726	2.79	N	035150	500	141 억		464444	N	N	4	N	00	N
102	20230911	120337	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8180	-20	5	-0.24	144684850	17687	46.16	8130	8230	8130	10660	5740	8200	8180.29	2.02	0	-3461	8313	8256	8143	8086	7973	8285	8115	141	2460	500	5900	10	1	23010000	1882	4.37	1.07	12	0.08	1871.00	7626.00	12200	20220913	-32.95	7250	20230726	12.83	9280	-11.85	20230309	7250	12.83	20230726	12200	-32.95	20220913	7250	12.83	20230726	2.79	N	035150	500	141 억		464444	N	N	4	N	00	N
103	20230911	110330	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8160	-40	5	-0.49	84738390	10352	27.01	8130	8230	8130	10660	5740	8200	8185.70	2.02	0	-3782	8313	8256	8143	8086	7973	8285	8115	141	2460	500	5900	10	1	23010000	1878	4.36	1.07	12	0.04	1871.00	7626.00	12200	20220913	-33.11	7250	20230726	12.55	9280	-12.07	20230309	7250	12.55	20230726	12200	-33.11	20220913	7250	12.55	20230726	2.79	N	035150	500	141 억		464444	N	N	4	N	00	N
104	20230911	100333	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8190	-10	5	-0.12	60996000	7444	19.43	8130	8230	8130	10660	5740	8200	8193.98	2.02	0	-2767	8313	8256	8143	8086	7973	8285	8115	141	2460	500	5900	10	1	23010000	1885	4.38	1.07	12	0.03	1871.00	7626.00	12200	20220913	-32.87	7250	20230726	12.97	9280	-11.75	20230309	7250	12.97	20230726	12200	-32.87	20220913	7250	12.97	20230726	2.79	N	035150	500	141 억		464444	N	N	4	N	00	N
105	20230911	090332	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8180	-20	5	-0.24	2691670	331	0.86	8130	8180	8130	10660	5740	8200	8131.93	2.02	0	-24	8313	8256	8143	8086	7973	8285	8115	141	2460	500	5900	10	1	23010000	1882	4.37	1.07	12	0.00	1871.00	7626.00	12200	20220913	-32.95	7250	20230726	12.83	9280	-11.85	20230309	7250	12.83	20230726	12200	-32.95	20220913	7250	12.83	20230726	2.79	N	035150	500	141 억		464444	N	N	4	N	00	N
106	20230908	160336	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8200	70	2	0.86	311324860	38306	81.01	8130	8200	8030	10560	5700	8130	8127.22	1.97	0	9290	8250	8190	8110	8050	7970	8150	8010	141	2430	500	5850	10	1	23010000	1887	4.38	1.08	12	0.17	1871.00	7626.00	12200	20220913	-32.79	7250	20230726	13.10	9280	-11.64	20230309	7250	13.10	20230726	12200	-32.79	20220913	7250	13.10	20230726	2.85	N	035150	500	141 억		453589	N	N	4	N	00	N
107	20230908	150338	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8190	60	2	0.74	240091800	29611	62.63	8130	8190	8030	10560	5700	8130	8108.20	1.97	0	8873	8250	8190	8110	8050	7970	8150	8010	141	2430	500	5850	10	1	23010000	1885	4.38	1.07	12	0.13	1871.00	7626.00	12200	20220913	-32.87	7250	20230726	12.97	9280	-11.75	20230309	7250	12.97	20230726	12200	-32.87	20220913	7250	12.97	20230726	2.85	N	035150	500	141 억		453589	N	N	4	N	00	N
108	20230908	140336	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8120	-10	5	-0.12	187638180	23179	49.02	8130	8140	8030	10560	5700	8130	8095.18	1.97	0	3980	8250	8190	8110	8050	7970	8150	8010	141	2430	500	5850	10	1	23010000	1868	4.34	1.06	12	0.10	1871.00	7626.00	12200	20220913	-33.44	7250	20230726	12.00	9280	-12.50	20230309	7250	12.00	20230726	12200	-33.44	20220913	7250	12.00	20230726	2.85	N	035150	500	141 억		453589	N	N	4	N	00	N
109	20230908	130339	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8100	-30	5	-0.37	162793390	20121	42.55	8130	8130	8030	10560	5700	8130	8090.72	1.97	0	3204	8250	8190	8110	8050	7970	8150	8010	141	2430	500	5850	10	1	23010000	1864	4.33	1.06	12	0.09	1871.00	7626.00	12200	20220913	-33.61	7250	20230726	11.72	9280	-12.72	20230309	7250	11.72	20230726	12200	-33.61	20220913	7250	11.72	20230726	2.85	N	035150	500	141 억		453589	N	N	4	N	00	N
110	20230908	120345	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8120	-10	5	-0.12	79795860	9861	20.86	8130	8130	8050	10560	5700	8130	8092.07	1.97	0	-987	8250	8190	8110	8050	7970	8150	8010	141	2430	500	5850	10	1	23010000	1868	4.34	1.06	12	0.04	1871.00	7626.00	12200	20220913	-33.44	7250	20230726	12.00	9280	-12.50	20230309	7250	12.00	20230726	12200	-33.44	20220913	7250	12.00	20230726	2.85	N	035150	500	141 억		453589	N	N	4	N	00	N
111	20230908	110340	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8100	-30	5	-0.37	67256450	8314	17.58	8130	8130	8050	10560	5700	8130	8089.54	1.97	0	-1146	8250	8190	8110	8050	7970	8150	8010	141	2430	500	5850	10	1	23010000	1864	4.33	1.06	12	0.04	1871.00	7626.00	12200	20220913	-33.61	7250	20230726	11.72	9280	-12.72	20230309	7250	11.72	20230726	12200	-33.61	20220913	7250	11.72	20230726	2.85	N	035150	500	141 억		453589	N	N	4	N	00	N
112	20230908	100337	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8050	-80	5	-0.98	41559040	5147	10.89	8130	8130	8050	10560	5700	8130	8074.42	1.97	0	-850	8250	8190	8110	8050	7970	8150	8010	141	2430	500	5850	10	1	23010000	1852	4.30	1.06	12	0.02	1871.00	7626.00	12200	20220913	-34.02	7250	20230726	11.03	9280	-13.25	20230309	7250	11.03	20230726	12200	-34.02	20220913	7250	11.03	20230726	2.85	N	035150	500	141 억		453589	N	N	4	N	00	N
113	20230908	090342	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8130	0	3	0.00	40620	5	0.01	8130	8130	8110	10560	5700	8130	8124.00	1.97	0	-2	8250	8190	8110	8050	7970	8150	8010	141	2430	500	5850	10	1	23010000	1871	4.35	1.07	12	0.00	1871.00	7626.00	12200	20220913	-33.36	7250	20230726	12.14	9280	-12.39	20230309	7250	12.14	20230726	12200	-33.36	20220913	7250	12.14	20230726	2.85	N	035150	500	141 억		453589	N	N	4	N	00	N
114	20230907	160336	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8130	-30	5	-0.37	383036430	47283	68.53	8140	8170	8030	10600	5720	8160	8100.93	1.96	0	2218	8333	8246	8153	8066	7973	8200	8020	141	2440	500	5870	10	1	23010000	1871	4.35	1.07	12	0.21	1871.00	7626.00	12200	20220913	-33.36	7250	20230726	12.14	9280	-12.39	20230309	7250	12.14	20230726	12200	-33.36	20220913	7250	12.14	20230726	2.89	N	035150	500	141 억		451038	N	N	4	N	00	N
115	20230907	150336	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8100	-60	5	-0.74	357569730	44145	63.98	8140	8170	8030	10600	5720	8160	8099.89	1.96	0	1796	8333	8246	8153	8066	7973	8200	8020	141	2440	500	5870	10	1	23010000	1864	4.33	1.06	12	0.19	1871.00	7626.00	12200	20220913	-33.61	7250	20230726	11.72	9280	-12.72	20230309	7250	11.72	20230726	12200	-33.61	20220913	7250	11.72	20230726	2.89	N	035150	500	141 억		451038	N	N	6	N	00	N
116	20230907	140335	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8150	-10	5	-0.12	290718170	35891	52.02	8140	8170	8030	10600	5720	8160	8100.03	1.96	0	1841	8333	8246	8153	8066	7973	8200	8020	141	2440	500	5870	10	1	23010000	1875	4.36	1.07	12	0.16	1871.00	7626.00	12200	20220913	-33.20	7250	20230726	12.41	9280	-12.18	20230309	7250	12.41	20230726	12200	-33.20	20220913	7250	12.41	20230726	2.89	N	035150	500	141 억		451038	N	N	6	N	00	N
117	20230907	130337	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8130	-30	5	-0.37	261439060	32299	46.81	8140	8150	8030	10600	5720	8160	8094.34	1.96	0	1393	8333	8246	8153	8066	7973	8200	8020	141	2440	500	5870	10	1	23010000	1871	4.35	1.07	12	0.14	1871.00	7626.00	12200	20220913	-33.36	7250	20230726	12.14	9280	-12.39	20230309	7250	12.14	20230726	12200	-33.36	20220913	7250	12.14	20230726	2.89	N	035150	500	141 억		451038	N	N	6	N	00	N
118	20230907	120339	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8070	-90	5	-1.10	135607730	16713	24.22	8140	8150	8060	10600	5720	8160	8113.91	1.96	0	-2339	8333	8246	8153	8066	7973	8200	8020	141	2440	500	5870	10	1	23010000	1857	4.31	1.06	12	0.07	1871.00	7626.00	12200	20220913	-33.85	7250	20230726	11.31	9280	-13.04	20230309	7250	11.31	20230726	12200	-33.85	20220913	7250	11.31	20230726	2.89	N	035150	500	141 억		451038	N	N	6	N	00	N
119	20230907	110338	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8110	-50	5	-0.61	116615030	14360	20.81	8140	8150	8070	10600	5720	8160	8120.82	1.96	0	-2406	8333	8246	8153	8066	7973	8200	8020	141	2440	500	5870	10	1	23010000	1866	4.33	1.06	12	0.06	1871.00	7626.00	12200	20220913	-33.52	7250	20230726	11.86	9280	-12.61	20230309	7250	11.86	20230726	12200	-33.52	20220913	7250	11.86	20230726	2.89	N	035150	500	141 억		451038	N	N	6	N	00	N
120	20230907	100336	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8130	-30	5	-0.37	69992500	8607	12.47	8140	8150	8070	10600	5720	8160	8132.04	1.96	0	-1792	8333	8246	8153	8066	7973	8200	8020	141	2440	500	5870	10	1	23010000	1871	4.35	1.07	12	0.04	1871.00	7626.00	12200	20220913	-33.36	7250	20230726	12.14	9280	-12.39	20230309	7250	12.14	20230726	12200	-33.36	20220913	7250	12.14	20230726	2.89	N	035150	500	141 억		451038	N	N	6	N	00	N
121	20230907	090340	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8070	-90	5	-1.10	639040	79	0.11	8140	8140	8070	10600	5720	8160	8089.11	1.96	0	-41	8333	8246	8153	8066	7973	8200	8020	141	2440	500	5870	10	1	23010000	1857	4.31	1.06	12	0.00	1871.00	7626.00	12200	20220913	-33.85	7250	20230726	11.31	9280	-13.04	20230309	7250	11.31	20230726	12200	-33.85	20220913	7250	11.31	20230726	2.89	N	035150	500	141 억		451038	N	N	6	N	00	N
122	20230906	160336	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8160	-20	5	-0.24	562144470	68998	114.99	8180	8240	8060	10630	5730	8180	8147.25	1.98	0	-6533	8313	8246	8163	8096	8013	8280	8130	141	2450	500	5880	10	1	23010000	1878	4.36	1.07	12	0.30	1871.00	7626.00	12200	20220913	-33.11	7250	20230726	12.55	9280	-12.07	20230309	7250	12.55	20230726	12200	-33.11	20220913	7250	12.55	20230726	2.90	N	035150	500	141 억		456291	N	N	6	N	00	N
123	20230906	150335	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8120	-60	5	-0.73	501191220	61496	102.48	8180	8240	8060	10630	5730	8180	8149.98	1.98	0	-5701	8313	8246	8163	8096	8013	8280	8130	141	2450	500	5880	10	1	23010000	1868	4.34	1.06	12	0.27	1871.00	7626.00	12200	20220913	-33.44	7250	20230726	12.00	9280	-12.50	20230309	7250	12.00	20230726	12200	-33.44	20220913	7250	12.00	20230726	2.90	N	035150	500	141 억		456291	N	N	8	N	00	N
124	20230906	140337	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8120	-60	5	-0.73	433495330	53168	88.60	8180	8240	8060	10630	5730	8180	8153.31	1.98	0	-2330	8313	8246	8163	8096	8013	8280	8130	141	2450	500	5880	10	1	23010000	1868	4.34	1.06	12	0.23	1871.00	7626.00	12200	20220913	-33.44	7250	20230726	12.00	9280	-12.50	20230309	7250	12.00	20230726	12200	-33.44	20220913	7250	12.00	20230726	2.90	N	035150	500	141 억		456291	N	N	8	N	00	N
125	20230906	130334	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8120	-60	5	-0.73	347231060	42507	70.84	8180	8240	8110	10630	5730	8180	8168.80	1.98	0	-875	8313	8246	8163	8096	8013	8280	8130	141	2450	500	5880	10	1	23010000	1868	4.34	1.06	12	0.18	1871.00	7626.00	12200	20220913	-33.44	7250	20230726	12.00	9280	-12.50	20230309	7250	12.00	20230726	12200	-33.44	20220913	7250	12.00	20230726	2.90	N	035150	500	141 억		456291	N	N	8	N	00	N
126	20230906	120338	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8130	-50	5	-0.61	295472490	36142	60.23	8180	8240	8120	10630	5730	8180	8175.32	1.98	0	-534	8313	8246	8163	8096	8013	8280	8130	141	2450	500	5880	10	1	23010000	1871	4.35	1.07	12	0.16	1871.00	7626.00	12200	20220913	-33.36	7250	20230726	12.14	9280	-12.39	20230309	7250	12.14	20230726	12200	-33.36	20220913	7250	12.14	20230726	2.90	N	035150	500	141 억		456291	N	N	8	N	00	N
127	20230906	110338	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8180	0	3	0.00	223385550	27280	45.46	8180	8240	8130	10630	5730	8180	8188.62	1.98	0	-631	8313	8246	8163	8096	8013	8280	8130	141	2450	500	5880	10	1	23010000	1882	4.37	1.07	12	0.12	1871.00	7626.00	12200	20220913	-32.95	7250	20230726	12.83	9280	-11.85	20230309	7250	12.83	20230726	12200	-32.95	20220913	7250	12.83	20230726	2.90	N	035150	500	141 억		456291	N	N	8	N	00	N
128	20230906	100329	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8220	40	2	0.49	133666640	16299	27.16	8180	8240	8130	10630	5730	8180	8200.91	1.98	0	-436	8313	8246	8163	8096	8013	8280	8130	141	2450	500	5880	10	1	23010000	1891	4.39	1.08	12	0.07	1871.00	7626.00	12200	20220913	-32.62	7250	20230726	13.38	9280	-11.42	20230309	7250	13.38	20230726	12200	-32.62	20220913	7250	13.38	20230726	2.90	N	035150	500	141 억		456291	N	N	8	N	00	N
129	20230906	090331	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8170	-10	5	-0.12	19386770	2373	3.95	8180	8180	8140	10630	5730	8180	8169.73	1.98	0	-1726	8313	8246	8163	8096	8013	8280	8130	141	2450	500	5880	10	1	23010000	1880	4.37	1.07	12	0.01	1871.00	7626.00	12200	20220913	-33.03	7250	20230726	12.69	9280	-11.96	20230309	7250	12.69	20230726	12200	-33.03	20220913	7250	12.69	20230726	2.90	N	035150	500	141 억		456291	N	N	8	N	00	N
130	20230905	160331	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8180	70	2	0.86	488703810	59856	142.75	8110	8230	8080	10540	5680	8110	8164.65	1.99	0	-3276	8310	8210	8110	8010	7910	8210	8010	141	2430	500	5830	10	1	23010000	1882	4.37	1.07	12	0.26	1871.00	7626.00	12200	20220913	-32.95	7250	20230726	12.83	9280	-11.85	20230309	7250	12.83	20230726	12200	-32.95	20220913	7250	12.83	20230726	2.94	N	035150	500	141 억		458831	N	N	8	N	00	N
131	20230905	150341	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8180	70	2	0.86	470490310	57629	137.43	8110	8230	8080	10540	5680	8110	8164.12	1.99	0	-3297	8310	8210	8110	8010	7910	8210	8010	141	2430	500	5830	10	1	23010000	1882	4.37	1.07	12	0.25	1871.00	7626.00	12200	20220913	-32.95	7250	20230726	12.83	9280	-11.85	20230309	7250	12.83	20230726	12200	-32.95	20220913	7250	12.83	20230726	2.94	N	035150	500	141 억		458831	N	N	38	N	00	N
132	20230905	140335	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8180	70	2	0.86	414765290	50806	121.16	8110	8230	8080	10540	5680	8110	8163.71	1.99	0	-3778	8310	8210	8110	8010	7910	8210	8010	141	2430	500	5830	10	1	23010000	1882	4.37	1.07	12	0.22	1871.00	7626.00	12200	20220913	-32.95	7250	20230726	12.83	9280	-11.85	20230309	7250	12.83	20230726	12200	-32.95	20220913	7250	12.83	20230726	2.94	N	035150	500	141 억		458831	N	N	38	N	00	N
133	20230905	130324	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8220	110	2	1.36	385839320	47276	112.74	8110	8230	8080	10540	5680	8110	8161.42	1.99	0	-3956	8310	8210	8110	8010	7910	8210	8010	141	2430	500	5830	10	1	23010000	1891	4.39	1.08	12	0.21	1871.00	7626.00	12200	20220913	-32.62	7250	20230726	13.38	9280	-11.42	20230309	7250	13.38	20230726	12200	-32.62	20220913	7250	13.38	20230726	2.94	N	035150	500	141 억		458831	N	N	38	N	00	N
134	20230905	120331	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8190	80	2	0.99	265887290	32655	77.88	8110	8190	8080	10540	5680	8110	8142.31	1.99	0	-6463	8310	8210	8110	8010	7910	8210	8010	141	2430	500	5830	10	1	23010000	1885	4.38	1.07	12	0.14	1871.00	7626.00	12200	20220913	-32.87	7250	20230726	12.97	9280	-11.75	20230309	7250	12.97	20230726	12200	-32.87	20220913	7250	12.97	20230726	2.94	N	035150	500	141 억		458831	N	N	38	N	00	N
135	20230905	110333	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8160	50	2	0.62	156004570	19201	45.79	8110	8160	8080	10540	5680	8110	8124.81	1.99	0	1241	8310	8210	8110	8010	7910	8210	8010	141	2430	500	5830	10	1	23010000	1878	4.36	1.07	12	0.08	1871.00	7626.00	12200	20220913	-33.11	7250	20230726	12.55	9280	-12.07	20230309	7250	12.55	20230726	12200	-33.11	20220913	7250	12.55	20230726	2.94	N	035150	500	141 억		458831	N	N	38	N	00	N
136	20230905	100330	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8120	10	2	0.12	74932110	9236	22.03	8110	8150	8080	10540	5680	8110	8113.05	1.99	0	-1813	8310	8210	8110	8010	7910	8210	8010	141	2430	500	5830	10	1	23010000	1868	4.34	1.06	12	0.04	1871.00	7626.00	12200	20220913	-33.44	7250	20230726	12.00	9280	-12.50	20230309	7250	12.00	20230726	12200	-33.44	20220913	7250	12.00	20230726	2.94	N	035150	500	141 억		458831	N	N	38	N	00	N
137	20230905	090325	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8080	-30	5	-0.37	10386740	1281	3.05	8110	8120	8080	10540	5680	8110	8108.31	1.99	0	-337	8310	8210	8110	8010	7910	8210	8010	141	2430	500	5830	10	1	23010000	1859	4.32	1.06	12	0.01	1871.00	7626.00	12200	20220913	-33.77	7250	20230726	11.45	9280	-12.93	20230309	7250	11.45	20230726	12200	-33.77	20220913	7250	11.45	20230726	2.94	N	035150	500	141 억		458831	N	N	38	N	00	N
138	20230904	160329	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8110	-80	5	-0.98	339127020	41923	42.57	8110	8210	8010	10640	5740	8190	8089.21	2.04	0	-10256	8430	8310	8150	8030	7870	8370	8090	141	2450	500	5890	10	1	23010000	1866	4.33	1.06	12	0.18	1871.00	7626.00	12200	20220913	-33.52	7250	20230726	11.86	9280	-12.61	20230309	7250	11.86	20230726	12200	-33.52	20220913	7250	11.86	20230726	3.00	N	035150	500	141 억		470417	N	N	38	N	00	N
139	20230904	150323	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8070	-120	5	-1.47	307011230	37960	38.54	8110	8210	8010	10640	5740	8190	8087.76	2.04	0	-9714	8430	8310	8150	8030	7870	8370	8090	141	2450	500	5890	10	1	23010000	1857	4.31	1.06	12	0.16	1871.00	7626.00	12200	20220913	-33.85	7250	20230726	11.31	9280	-13.04	20230309	7250	11.31	20230726	12200	-33.85	20220913	7250	11.31	20230726	3.00	N	035150	500	141 억		470417	N	N	0	N	00	N
140	20230904	140322	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8030	-160	5	-1.95	279072620	34483	35.01	8110	8210	8010	10640	5740	8190	8093.05	2.04	0	-8853	8430	8310	8150	8030	7870	8370	8090	141	2450	500	5890	10	1	23010000	1848	4.29	1.05	12	0.15	1871.00	7626.00	12200	20220913	-34.18	7250	20230726	10.76	9280	-13.47	20230309	7250	10.76	20230726	12200	-34.18	20220913	7250	10.76	20230726	3.00	N	035150	500	141 억		470417	N	N	0	N	00	N
141	20230904	130327	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8080	-110	5	-1.34	195883920	24130	24.50	8110	8210	8050	10640	5740	8190	8117.86	2.04	0	-6243	8430	8310	8150	8030	7870	8370	8090	141	2450	500	5890	10	1	23010000	1859	4.32	1.06	12	0.10	1871.00	7626.00	12200	20220913	-33.77	7250	20230726	11.45	9280	-12.93	20230309	7250	11.45	20230726	12200	-33.77	20220913	7250	11.45	20230726	3.00	N	035150	500	141 억		470417	N	N	0	N	00	N
142	20230904	120321	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8080	-110	5	-1.34	156896480	19304	19.60	8110	8210	8050	10640	5740	8190	8127.67	2.04	0	-5374	8430	8310	8150	8030	7870	8370	8090	141	2450	500	5890	10	1	23010000	1859	4.32	1.06	12	0.08	1871.00	7626.00	12200	20220913	-33.77	7250	20230726	11.45	9280	-12.93	20230309	7250	11.45	20230726	12200	-33.77	20220913	7250	11.45	20230726	3.00	N	035150	500	141 억		470417	N	N	0	N	00	N
143	20230904	110317	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8080	-110	5	-1.34	141873570	17447	17.72	8110	8210	8050	10640	5740	8190	8131.69	2.04	0	-5060	8430	8310	8150	8030	7870	8370	8090	141	2450	500	5890	10	1	23010000	1859	4.32	1.06	12	0.08	1871.00	7626.00	12200	20220913	-33.77	7250	20230726	11.45	9280	-12.93	20230309	7250	11.45	20230726	12200	-33.77	20220913	7250	11.45	20230726	3.00	N	035150	500	141 억		470417	N	N	0	N	00	N
144	20230904	100317	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8130	-60	5	-0.73	113416600	13939	14.15	8110	8210	8050	10640	5740	8190	8136.64	2.04	0	-3679	8430	8310	8150	8030	7870	8370	8090	141	2450	500	5890	10	1	23010000	1871	4.35	1.07	12	0.06	1871.00	7626.00	12200	20220913	-33.36	7250	20230726	12.14	9280	-12.39	20230309	7250	12.14	20230726	12200	-33.36	20220913	7250	12.14	20230726	3.00	N	035150	500	141 억		470417	N	N	0	N	00	N
145	20230904	090324	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8070	-120	5	-1.47	22082700	2729	2.77	8110	8120	8050	10640	5740	8190	8091.87	2.04	0	-525	8430	8310	8150	8030	7870	8370	8090	141	2450	500	5890	10	1	23010000	1857	4.31	1.06	12	0.01	1871.00	7626.00	12200	20220913	-33.85	7250	20230726	11.31	9280	-13.04	20230309	7250	11.31	20230726	12200	-33.85	20220913	7250	11.31	20230726	3.00	N	035150	500	141 억		470417	N	N	0	N	00	N
146	20230901	160320	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8190	170	2	2.12	798200050	97953	154.11	8030	8270	7990	10420	5620	8020	8148.81	1.99	0	15234	8166	8092	8036	7962	7906	8065	7935	141	2400	500	5770	10	1	23010000	1885	4.38	1.07	12	0.43	1871.00	7626.00	12200	20220913	-32.87	7250	20230726	12.97	9280	-11.75	20230309	7250	12.97	20230726	12200	-32.87	20220913	7250	12.97	20230726	3.02	N	035150	500	141 억		457364	N	N	1	N	00	N
147	20230901	150325	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8170	150	2	1.87	759168840	93173	146.59	8030	8270	7990	10420	5620	8020	8147.95	1.99	0	15531	8166	8092	8036	7962	7906	8065	7935	141	2400	500	5770	10	1	23010000	1880	4.37	1.07	12	0.40	1871.00	7626.00	12200	20220913	-33.03	7250	20230726	12.69	9280	-11.96	20230309	7250	12.69	20230726	12200	-33.03	20220913	7250	12.69	20230726	3.02	N	035150	500	141 억		457364	N	N	1	N	00	N
148	20230901	140322	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8210	190	2	2.37	736291730	90368	142.18	8030	8270	7990	10420	5620	8020	8147.70	1.99	0	13874	8166	8092	8036	7962	7906	8065	7935	141	2400	500	5770	10	1	23010000	1889	4.39	1.08	12	0.39	1871.00	7626.00	12200	20220913	-32.70	7250	20230726	13.24	9280	-11.53	20230309	7250	13.24	20230726	12200	-32.70	20220913	7250	13.24	20230726	3.02	N	035150	500	141 억		457364	N	N	1	N	00	N
149	20230901	130318	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8230	210	2	2.62	578747850	71165	111.96	8030	8270	7990	10420	5620	8020	8132.48	1.99	0	9953	8166	8092	8036	7962	7906	8065	7935	141	2400	500	5770	10	1	23010000	1894	4.40	1.08	12	0.31	1871.00	7626.00	12200	20220913	-32.54	7250	20230726	13.52	9280	-11.31	20230309	7250	13.52	20230726	12200	-32.54	20220913	7250	13.52	20230726	3.02	N	035150	500	141 억		457364	N	N	1	N	00	N
150	20230901	120320	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8110	90	2	1.12	265832080	32997	51.91	8030	8120	7990	10420	5620	8020	8056.25	1.99	0	4666	8166	8092	8036	7962	7906	8065	7935	141	2400	500	5770	10	1	23010000	1866	4.33	1.06	12	0.14	1871.00	7626.00	12200	20220913	-33.52	7250	20230726	11.86	9280	-12.61	20230309	7250	11.86	20230726	12200	-33.52	20220913	7250	11.86	20230726	3.02	N	035150	500	141 억		457364	N	N	1	N	00	N
151	20230901	110320	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8040	20	2	0.25	109510350	13653	21.48	8030	8060	7990	10420	5620	8020	8020.97	1.99	0	1355	8166	8092	8036	7962	7906	8065	7935	141	2400	500	5770	10	1	23010000	1850	4.30	1.05	12	0.06	1871.00	7626.00	12200	20220913	-34.10	7250	20230726	10.90	9280	-13.36	20230309	7250	10.90	20230726	12200	-34.10	20220913	7250	10.90	20230726	3.02	N	035150	500	141 억		457364	N	N	1	N	00	N
152	20230901	100318	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8050	30	2	0.37	35503700	4420	6.95	8030	8060	8000	10420	5620	8020	8032.51	1.99	0	-199	8166	8092	8036	7962	7906	8065	7935	141	2400	500	5770	10	1	23010000	1852	4.30	1.06	12	0.02	1871.00	7626.00	12200	20220913	-34.02	7250	20230726	11.03	9280	-13.25	20230309	7250	11.03	20230726	12200	-34.02	20220913	7250	11.03	20230726	3.02	N	035150	500	141 억		457364	N	N	1	N	00	N
153	20230901	090316	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8050	30	2	0.37	1891750	236	0.37	8030	8060	8000	10420	5620	8020	8015.89	1.99	0	-219	8166	8092	8036	7962	7906	8065	7935	141	2400	500	5770	10	1	23010000	1852	4.30	1.06	12	0.00	1871.00	7626.00	12200	20220913	-34.02	7250	20230726	11.03	9280	-13.25	20230309	7250	11.03	20230726	12200	-34.02	20220913	7250	11.03	20230726	3.02	N	035150	500	141 억		457364	N	N	1	N	00	N