KissMeData/268280/price/prices-20230801.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	20230831	161052	57	100.00	KOSPI		화학	N	N	N	N		N	134000	1000	2	0.75	53941500	405	283.22	133000	134000	133000	172900	93100	133000	133188.89	0.47	0	49	133333	133166	132833	132666	132333	133250	132750	26	39900	500	98420	100	1	5000000	6700	10.54	1.74	12	0.01	12711.00	77004.00	193500	20220914	-30.75	128000	20230613	4.69	161800	-17.18	20230707	128000	4.69	20230613	193500	-30.75	20220914	128000	4.69	20230613	0.07	N	268280	500	26 억		23252	N	N	0	N	00	N
3	20230831	151344	57	100.00	KOSPI		화학	N	N	N	N		N	133200	200	2	0.15	47649000	358	250.35	133000	133900	133000	172900	93100	133000	133097.77	0.47	0	42	133333	133166	132833	132666	132333	133250	132750	26	39900	500	98420	100	1	5000000	6660	10.48	1.73	12	0.01	12711.00	77004.00	193500	20220914	-31.16	128000	20230613	4.06	161800	-17.68	20230707	128000	4.06	20230613	193500	-31.16	20220914	128000	4.06	20230613	0.07	N	268280	500	26 억		23252	N	N	0	N	00	N
4	20230831	141458	57	100.00	KOSPI		화학	N	N	N	N		N	133700	700	2	0.53	46713000	351	245.45	133000	133900	133000	172900	93100	133000	133085.47	0.47	0	42	133333	133166	132833	132666	132333	133250	132750	26	39900	500	98420	100	1	5000000	6685	10.52	1.74	12	0.01	12711.00	77004.00	193500	20220914	-30.90	128000	20230613	4.45	161800	-17.37	20230707	128000	4.45	20230613	193500	-30.90	20220914	128000	4.45	20230613	0.07	N	268280	500	26 억		23252	N	N	0	N	00	N
5	20230831	131422	57	100.00	KOSPI		화학	N	N	N	N		N	133000	0	3	0.00	46445600	349	244.06	133000	133900	133000	172900	93100	133000	133081.95	0.47	0	42	133333	133166	132833	132666	132333	133250	132750	26	39900	500	98420	100	1	5000000	6650	10.46	1.73	12	0.01	12711.00	77004.00	193500	20220914	-31.27	128000	20230613	3.91	161800	-17.80	20230707	128000	3.91	20230613	193500	-31.27	20220914	128000	3.91	20230613	0.07	N	268280	500	26 억		23252	N	N	0	N	00	N
6	20230831	121511	57	100.00	KOSPI		화학	N	N	N	N		N	133200	200	2	0.15	29812000	224	156.64	133000	133200	133000	172900	93100	133000	133089.29	0.47	0	42	133333	133166	132833	132666	132333	133250	132750	26	39900	500	98420	100	1	5000000	6660	10.48	1.73	12	0.00	12711.00	77004.00	193500	20220914	-31.16	128000	20230613	4.06	161800	-17.68	20230707	128000	4.06	20230613	193500	-31.16	20220914	128000	4.06	20230613	0.07	N	268280	500	26 억		23252	N	N	0	N	00	N
7	20230831	111943	57	100.00	KOSPI		화학	N	N	N	N		N	133200	200	2	0.15	22486000	169	118.18	133000	133200	133000	172900	93100	133000	133053.25	0.47	0	13	133333	133166	132833	132666	132333	133250	132750	26	39900	500	98420	100	1	5000000	6660	10.48	1.73	12	0.00	12711.00	77004.00	193500	20220914	-31.16	128000	20230613	4.06	161800	-17.68	20230707	128000	4.06	20230613	193500	-31.16	20220914	128000	4.06	20230613	0.07	N	268280	500	26 억		23252	N	N	0	N	00	N
8	20230831	101601	57	100.00	KOSPI		화학	N	N	N	N		N	133100	100	2	0.08	15830400	119	83.22	133000	133100	133000	172900	93100	133000	133028.57	0.47	0	0	133333	133166	132833	132666	132333	133250	132750	26	39900	500	98420	100	1	5000000	6655	10.47	1.73	12	0.00	12711.00	77004.00	193500	20220914	-31.21	128000	20230613	3.98	161800	-17.74	20230707	128000	3.98	20230613	193500	-31.21	20220914	128000	3.98	20230613	0.07	N	268280	500	26 억		23252	N	N	0	N	00	N
9	20230831	091430	57	100.00	KOSPI		화학	N	N	N	N		N	133100	100	2	0.08	11704300	88	61.54	133000	133100	133000	172900	93100	133000	133003.41	0.47	0	0	133333	133166	132833	132666	132333	133250	132750	26	39900	500	98420	100	1	5000000	6655	10.47	1.73	12	0.00	12711.00	77004.00	193500	20220914	-31.21	128000	20230613	3.98	161800	-17.74	20230707	128000	3.98	20230613	193500	-31.21	20220914	128000	3.98	20230613	0.07	N	268280	500	26 억		23252	N	N	0	N	00	N
10	20230830	161057	57	100.00	KOSPI		화학	N	N	N	N		N	133000	500	2	0.38	18965200	143	51.62	132500	133000	132500	172200	92800	132500	132615.71	0.46	0	41	134033	133266	131933	131166	129833	133650	131550	26	39700	500	98050	100	1	5000000	6650	10.46	1.73	12	0.00	12711.00	77004.00	193500	20220914	-31.27	128000	20230613	3.91	161800	-17.80	20230707	128000	3.91	20230613	193500	-31.27	20220914	128000	3.91	20230613	0.07	N	268280	500	26 억		23214	N	N	0	N	00	N
11	20230830	151320	57	100.00	KOSPI		화학	N	N	N	N		N	132600	100	2	0.08	17103800	129	46.57	132500	133000	132500	172200	92800	132500	132587.60	0.46	0	38	134033	133266	131933	131166	129833	133650	131550	26	39700	500	98050	100	1	5000000	6630	10.43	1.72	12	0.00	12711.00	77004.00	193500	20220914	-31.47	128000	20230613	3.59	161800	-18.05	20230707	128000	3.59	20230613	193500	-31.47	20220914	128000	3.59	20230613	0.07	N	268280	500	26 억		23214	N	N	0	N	00	N
12	20230830	141412	57	100.00	KOSPI		화학	N	N	N	N		N	133000	500	2	0.38	15908800	120	43.32	132500	133000	132500	172200	92800	132500	132573.33	0.46	0	31	134033	133266	131933	131166	129833	133650	131550	26	39700	500	98050	100	1	5000000	6650	10.46	1.73	12	0.00	12711.00	77004.00	193500	20220914	-31.27	128000	20230613	3.91	161800	-17.80	20230707	128000	3.91	20230613	193500	-31.27	20220914	128000	3.91	20230613	0.07	N	268280	500	26 억		23214	N	N	0	N	00	N
13	20230830	131402	57	100.00	KOSPI		화학	N	N	N	N		N	133000	500	2	0.38	15376800	116	41.88	132500	133000	132500	172200	92800	132500	132558.62	0.46	0	31	134033	133266	131933	131166	129833	133650	131550	26	39700	500	98050	100	1	5000000	6650	10.46	1.73	12	0.00	12711.00	77004.00	193500	20220914	-31.27	128000	20230613	3.91	161800	-17.80	20230707	128000	3.91	20230613	193500	-31.27	20220914	128000	3.91	20230613	0.07	N	268280	500	26 억		23214	N	N	0	N	00	N
14	20230830	121417	57	100.00	KOSPI		화학	N	N	N	N		N	133000	500	2	0.38	15376800	116	41.88	132500	133000	132500	172200	92800	132500	132558.62	0.46	0	31	134033	133266	131933	131166	129833	133650	131550	26	39700	500	98050	100	1	5000000	6650	10.46	1.73	12	0.00	12711.00	77004.00	193500	20220914	-31.27	128000	20230613	3.91	161800	-17.80	20230707	128000	3.91	20230613	193500	-31.27	20220914	128000	3.91	20230613	0.07	N	268280	500	26 억		23214	N	N	0	N	00	N
15	20230830	111930	57	100.00	KOSPI		화학	N	N	N	N		N	132600	100	2	0.08	15110900	114	41.16	132500	133000	132500	172200	92800	132500	132551.75	0.46	0	31	134033	133266	131933	131166	129833	133650	131550	26	39700	500	98050	100	1	5000000	6630	10.43	1.72	12	0.00	12711.00	77004.00	193500	20220914	-31.47	128000	20230613	3.59	161800	-18.05	20230707	128000	3.59	20230613	193500	-31.47	20220914	128000	3.59	20230613	0.07	N	268280	500	26 억		23214	N	N	0	N	00	N
16	20230830	101458	57	100.00	KOSPI		화학	N	N	N	N		N	133000	500	2	0.38	9411100	71	25.63	132500	133000	132500	172200	92800	132500	132550.70	0.46	0	31	134033	133266	131933	131166	129833	133650	131550	26	39700	500	98050	100	1	5000000	6650	10.46	1.73	12	0.00	12711.00	77004.00	193500	20220914	-31.27	128000	20230613	3.91	161800	-17.80	20230707	128000	3.91	20230613	193500	-31.27	20220914	128000	3.91	20230613	0.07	N	268280	500	26 억		23214	N	N	0	N	00	N
17	20230830	091358	57	100.00	KOSPI		화학	N	N	N	N		N	132600	100	2	0.08	9278100	70	25.27	132500	132600	132500	172200	92800	132500	132544.29	0.46	0	31	134033	133266	131933	131166	129833	133650	131550	26	39700	500	98050	100	1	5000000	6630	10.43	1.72	12	0.00	12711.00	77004.00	193500	20220914	-31.47	128000	20230613	3.59	161800	-18.05	20230707	128000	3.59	20230613	193500	-31.47	20220914	128000	3.59	20230613	0.07	N	268280	500	26 억		23214	N	N	0	N	00	N
18	20230829	161052	57	100.00	KOSPI		화학	N	N	N	N		N	132500	2100	2	1.61	36455300	277	42.16	130600	132700	130600	169500	91300	130400	131607.58	0.46	0	43	130866	130632	130166	129932	129466	130750	130050	26	39100	500	96490	100	1	5000000	6625	10.42	1.72	12	0.01	12711.00	77004.00	193500	20220914	-31.52	128000	20230613	3.52	161800	-18.11	20230707	128000	3.52	20230613	193500	-31.52	20220914	128000	3.52	20230613	0.08	N	268280	500	26 억		23175	N	N	0	N	00	N
19	20230829	151328	57	100.00	KOSPI		화학	N	N	N	N		N	131500	1100	2	0.84	32079600	244	37.14	130600	131900	130600	169500	91300	130400	131473.77	0.46	0	39	130866	130632	130166	129932	129466	130750	130050	26	39100	500	96490	100	1	5000000	6575	10.35	1.71	12	0.00	12711.00	77004.00	193500	20220914	-32.04	128000	20230613	2.73	161800	-18.73	20230707	128000	2.73	20230613	193500	-32.04	20220914	128000	2.73	20230613	0.08	N	268280	500	26 억		23175	N	N	0	N	00	N
20	20230829	141501	57	100.00	KOSPI		화학	N	N	N	N		N	131800	1400	2	1.07	14801200	113	17.20	130600	131800	130600	169500	91300	130400	130984.07	0.46	0	39	130866	130632	130166	129932	129466	130750	130050	26	39100	500	96490	100	1	5000000	6590	10.37	1.71	12	0.00	12711.00	77004.00	193500	20220914	-31.89	128000	20230613	2.97	161800	-18.54	20230707	128000	2.97	20230613	193500	-31.89	20220914	128000	2.97	20230613	0.08	N	268280	500	26 억		23175	N	N	0	N	00	N
21	20230829	131358	57	100.00	KOSPI		화학	N	N	N	N		N	131800	1400	2	1.07	13878600	106	16.13	130600	131800	130600	169500	91300	130400	130930.19	0.46	0	39	130866	130632	130166	129932	129466	130750	130050	26	39100	500	96490	100	1	5000000	6590	10.37	1.71	12	0.00	12711.00	77004.00	193500	20220914	-31.89	128000	20230613	2.97	161800	-18.54	20230707	128000	2.97	20230613	193500	-31.89	20220914	128000	2.97	20230613	0.08	N	268280	500	26 억		23175	N	N	0	N	00	N
22	20230829	121454	57	100.00	KOSPI		화학	N	N	N	N		N	131000	600	2	0.46	6142700	47	7.15	130600	131800	130600	169500	91300	130400	130695.74	0.46	0	39	130866	130632	130166	129932	129466	130750	130050	26	39100	500	96490	100	1	5000000	6550	10.31	1.70	12	0.00	12711.00	77004.00	193500	20220914	-32.30	128000	20230613	2.34	161800	-19.04	20230707	128000	2.34	20230613	193500	-32.30	20220914	128000	2.34	20230613	0.08	N	268280	500	26 억		23175	N	N	0	N	00	N
23	20230829	112150	57	100.00	KOSPI		화학	N	N	N	N		N	130900	500	2	0.38	5618700	43	6.54	130600	131800	130600	169500	91300	130400	130667.44	0.46	0	39	130866	130632	130166	129932	129466	130750	130050	26	39100	500	96490	100	1	5000000	6545	10.30	1.70	12	0.00	12711.00	77004.00	193500	20220914	-32.35	128000	20230613	2.27	161800	-19.10	20230707	128000	2.27	20230613	193500	-32.35	20220914	128000	2.27	20230613	0.08	N	268280	500	26 억		23175	N	N	0	N	00	N
24	20230829	101552	57	100.00	KOSPI		화학	N	N	N	N		N	130600	200	2	0.15	5093400	39	5.94	130600	130600	130600	169500	91300	130400	130600.00	0.46	0	39	130866	130632	130166	129932	129466	130750	130050	26	39100	500	96490	100	1	5000000	6530	10.27	1.70	12	0.00	12711.00	77004.00	193500	20220914	-32.51	128000	20230613	2.03	161800	-19.28	20230707	128000	2.03	20230613	193500	-32.51	20220914	128000	2.03	20230613	0.08	N	268280	500	26 억		23175	N	N	0	N	00	N
25	20230829	091033	57	100.00	KOSPI		화학	N	N	N	N		N	130400	0	3	0.00	0	0	0.00	0	0	0	169500	91300	130400	0.00	0.46	0	0	130866	130632	130166	129932	129466	130750	130050	26	39100	500	96490	100	1	5000000	6520	10.26	1.69	12	0.00	12711.00	77004.00	193500	20220914	-32.61	128000	20230613	1.88	161800	-19.41	20230707	128000	1.88	20230613	193500	-32.61	20220914	128000	1.88	20230613	0.08	N	268280	500	26 억		23175	N	N	0	N	00	N
26	20230828	161020	57	100.00	KOSPI		화학	N	N	N	N		N	130400	700	2	0.54	85390200	657	141.90	129700	130400	129700	168600	90800	129700	129969.86	0.46	0	65	130166	129932	129766	129532	129366	130050	129650	26	38900	500	95970	100	1	5000000	6520	10.26	1.69	12	0.01	12711.00	77004.00	193500	20220825	-32.61	128000	20230613	1.88	161800	-19.41	20230707	128000	1.88	20230613	193500	-32.61	20220914	128000	1.88	20230613	0.08	N	268280	500	26 억		23110	N	N	0	N	00	N
27	20230828	151030	57	100.00	KOSPI		화학	N	N	N	N		N	130000	300	2	0.23	83695000	644	139.09	129700	130400	129700	168600	90800	129700	129961.18	0.46	0	65	130166	129932	129766	129532	129366	130050	129650	26	38900	500	95970	100	1	5000000	6500	10.23	1.69	12	0.01	12711.00	77004.00	193500	20220825	-32.82	128000	20230613	1.56	161800	-19.65	20230707	128000	1.56	20230613	193500	-32.82	20220914	128000	1.56	20230613	0.08	N	268280	500	26 억		23110	N	N	0	N	00	N
28	20230828	141033	57	100.00	KOSPI		화학	N	N	N	N		N	130000	300	2	0.23	62375000	480	103.67	129700	130400	129700	168600	90800	129700	129947.92	0.46	0	65	130166	129932	129766	129532	129366	130050	129650	26	38900	500	95970	100	1	5000000	6500	10.23	1.69	12	0.01	12711.00	77004.00	193500	20220825	-32.82	128000	20230613	1.56	161800	-19.65	20230707	128000	1.56	20230613	193500	-32.82	20220914	128000	1.56	20230613	0.08	N	268280	500	26 억		23110	N	N	0	N	00	N
29	20230828	131042	57	100.00	KOSPI		화학	N	N	N	N		N	130000	300	2	0.23	51066100	393	84.88	129700	130400	129700	168600	90800	129700	129939.19	0.46	0	65	130166	129932	129766	129532	129366	130050	129650	26	38900	500	95970	100	1	5000000	6500	10.23	1.69	12	0.01	12711.00	77004.00	193500	20220825	-32.82	128000	20230613	1.56	161800	-19.65	20230707	128000	1.56	20230613	193500	-32.82	20220914	128000	1.56	20230613	0.08	N	268280	500	26 억		23110	N	N	0	N	00	N
30	20230828	121032	57	100.00	KOSPI		화학	N	N	N	N		N	130000	300	2	0.23	44042600	339	73.22	129700	130100	129700	168600	90800	129700	129919.17	0.46	0	65	130166	129932	129766	129532	129366	130050	129650	26	38900	500	95970	100	1	5000000	6500	10.23	1.69	12	0.01	12711.00	77004.00	193500	20220825	-32.82	128000	20230613	1.56	161800	-19.65	20230707	128000	1.56	20230613	193500	-32.82	20220914	128000	1.56	20230613	0.08	N	268280	500	26 억		23110	N	N	0	N	00	N
31	20230828	111029	57	100.00	KOSPI		화학	N	N	N	N		N	130100	400	2	0.31	41832500	322	69.55	129700	130100	129700	168600	90800	129700	129914.60	0.46	0	65	130166	129932	129766	129532	129366	130050	129650	26	38900	500	95970	100	1	5000000	6505	10.24	1.69	12	0.01	12711.00	77004.00	193500	20220825	-32.76	128000	20230613	1.64	161800	-19.59	20230707	128000	1.64	20230613	193500	-32.76	20220914	128000	1.64	20230613	0.08	N	268280	500	26 억		23110	N	N	0	N	00	N
32	20230828	101019	57	100.00	KOSPI		화학	N	N	N	N		N	130000	300	2	0.23	37539200	289	62.42	129700	130000	129700	168600	90800	129700	129893.43	0.46	0	65	130166	129932	129766	129532	129366	130050	129650	26	38900	500	95970	100	1	5000000	6500	10.23	1.69	12	0.01	12711.00	77004.00	193500	20220825	-32.82	128000	20230613	1.56	161800	-19.65	20230707	128000	1.56	20230613	193500	-32.82	20220914	128000	1.56	20230613	0.08	N	268280	500	26 억		23110	N	N	0	N	00	N
33	20230828	091031	57	100.00	KOSPI		화학	N	N	N	N		N	129800	100	2	0.08	2205300	17	3.67	129700	129900	129700	168600	90800	129700	129723.53	0.46	0	0	130166	129932	129766	129532	129366	130050	129650	26	38900	500	95970	100	1	5000000	6490	10.21	1.69	12	0.00	12711.00	77004.00	193500	20220825	-32.92	128000	20230613	1.41	161800	-19.78	20230707	128000	1.41	20230613	193500	-32.92	20220914	128000	1.41	20230613	0.08	N	268280	500	26 억		23110	N	N	0	N	00	N
34	20230825	161024	57	100.00	KOSPI		화학	N	N	N	N		N	129700	100	2	0.08	60010900	463	70.47	129600	130000	129600	168400	90800	129600	129613.17	0.46	0	-15	130733	130166	129133	128566	127533	130450	128850	26	38800	500	95900	100	1	5000000	6485	10.20	1.68	12	0.01	12711.00	77004.00	194000	20220824	-33.14	128000	20230613	1.33	161800	-19.84	20230707	128000	1.33	20230613	193500	-32.97	20220825	128000	1.33	20230613	0.08	N	268280	500	26 억		23118	N	N	0	N	00	N
35	20230825	151031	57	100.00	KOSPI		화학	N	N	N	N		N	129600	0	3	0.00	56509700	436	66.36	129600	130000	129600	168400	90800	129600	129609.40	0.46	0	-9	130733	130166	129133	128566	127533	130450	128850	26	38800	500	95900	100	1	5000000	6480	10.20	1.68	12	0.01	12711.00	77004.00	194000	20220824	-33.20	128000	20230613	1.25	161800	-19.90	20230707	128000	1.25	20230613	193500	-33.02	20220825	128000	1.25	20230613	0.08	N	268280	500	26 억		23118	N	N	0	N	00	N
36	20230825	141029	57	100.00	KOSPI		화학	N	N	N	N		N	129600	0	3	0.00	51973700	401	61.04	129600	130000	129600	168400	90800	129600	129610.22	0.46	0	1	130733	130166	129133	128566	127533	130450	128850	26	38800	500	95900	100	1	5000000	6480	10.20	1.68	12	0.01	12711.00	77004.00	194000	20220824	-33.20	128000	20230613	1.25	161800	-19.90	20230707	128000	1.25	20230613	193500	-33.02	20220825	128000	1.25	20230613	0.08	N	268280	500	26 억		23118	N	N	0	N	00	N
37	20230825	131024	57	100.00	KOSPI		화학	N	N	N	N		N	129600	0	3	0.00	46530500	359	54.64	129600	130000	129600	168400	90800	129600	129611.42	0.46	0	1	130733	130166	129133	128566	127533	130450	128850	26	38800	500	95900	100	1	5000000	6480	10.20	1.68	12	0.01	12711.00	77004.00	194000	20220824	-33.20	128000	20230613	1.25	161800	-19.90	20230707	128000	1.25	20230613	193500	-33.02	20220825	128000	1.25	20230613	0.08	N	268280	500	26 억		23118	N	N	0	N	00	N
38	20230825	121026	57	100.00	KOSPI		화학	N	N	N	N		N	129700	100	2	0.08	45364100	350	53.27	129600	130000	129600	168400	90800	129600	129611.71	0.46	0	1	130733	130166	129133	128566	127533	130450	128850	26	38800	500	95900	100	1	5000000	6485	10.20	1.68	12	0.01	12711.00	77004.00	194000	20220824	-33.14	128000	20230613	1.33	161800	-19.84	20230707	128000	1.33	20230613	193500	-32.97	20220825	128000	1.33	20230613	0.08	N	268280	500	26 억		23118	N	N	0	N	00	N
39	20230825	111025	57	100.00	KOSPI		화학	N	N	N	N		N	129700	100	2	0.08	44196500	341	51.90	129600	130000	129600	168400	90800	129600	129608.50	0.46	0	1	130733	130166	129133	128566	127533	130450	128850	26	38800	500	95900	100	1	5000000	6485	10.20	1.68	12	0.01	12711.00	77004.00	194000	20220824	-33.14	128000	20230613	1.33	161800	-19.84	20230707	128000	1.33	20230613	193500	-32.97	20220825	128000	1.33	20230613	0.08	N	268280	500	26 억		23118	N	N	0	N	00	N
40	20230825	101030	57	100.00	KOSPI		화학	N	N	N	N		N	130000	400	2	0.31	43418300	335	50.99	129600	130000	129600	168400	90800	129600	129606.87	0.46	0	1	130733	130166	129133	128566	127533	130450	128850	26	38800	500	95900	100	1	5000000	6500	10.23	1.69	12	0.01	12711.00	77004.00	194000	20220824	-32.99	128000	20230613	1.56	161800	-19.65	20230707	128000	1.56	20230613	193500	-32.82	20220825	128000	1.56	20230613	0.08	N	268280	500	26 억		23118	N	N	0	N	00	N
41	20230825	091023	57	100.00	KOSPI		화학	N	N	N	N		N	129700	100	2	0.08	43028300	332	50.53	129600	129700	129600	168400	90800	129600	129603.31	0.46	0	1	130733	130166	129133	128566	127533	130450	128850	26	38800	500	95900	100	1	5000000	6485	10.20	1.68	12	0.01	12711.00	77004.00	194000	20220824	-33.14	128000	20230613	1.33	161800	-19.84	20230707	128000	1.33	20230613	193500	-32.97	20220825	128000	1.33	20230613	0.08	N	268280	500	26 억		23118	N	N	0	N	00	N
42	20230824	161018	57	100.00	KOSPI		화학	N	N	N	N		N	129600	600	2	0.47	84691800	657	79.73	129000	129700	128100	167700	90300	129000	128906.85	0.46	0	-79	131933	130466	129733	128266	127533	130100	127900	26	38700	500	95460	100	1	5000000	6480	10.20	1.68	12	0.01	12711.00	77004.00	194000	20220823	-33.20	128000	20230613	1.25	161800	-19.90	20230707	128000	1.25	20230613	194000	-33.20	20220824	128000	1.25	20230613	0.08	N	268280	500	26 억		23199	N	N	1	N	00	N
43	20230824	151016	57	100.00	KOSPI		화학	N	N	N	N		N	128800	-200	5	-0.16	83266500	646	78.40	129000	129700	128100	167700	90300	129000	128895.51	0.46	0	-81	131933	130466	129733	128266	127533	130100	127900	26	38700	500	95460	100	1	5000000	6440	10.13	1.67	12	0.01	12711.00	77004.00	194000	20220823	-33.61	128000	20230613	0.62	161800	-20.40	20230707	128000	0.62	20230613	194000	-33.61	20220824	128000	0.62	20230613	0.08	N	268280	500	26 억		23199	N	N	1	N	00	N
44	20230824	141018	57	100.00	KOSPI		화학	N	N	N	N		N	128600	-400	5	-0.31	75930200	589	71.48	129000	129700	128100	167700	90300	129000	128913.75	0.46	0	-81	131933	130466	129733	128266	127533	130100	127900	26	38700	500	95460	100	1	5000000	6430	10.12	1.67	12	0.01	12711.00	77004.00	194000	20220823	-33.71	128000	20230613	0.47	161800	-20.52	20230707	128000	0.47	20230613	194000	-33.71	20220824	128000	0.47	20230613	0.08	N	268280	500	26 억		23199	N	N	1	N	00	N
45	20230824	131021	57	100.00	KOSPI		화학	N	N	N	N		N	128600	-400	5	-0.31	74258400	576	69.90	129000	129700	128100	167700	90300	129000	128920.83	0.46	0	-81	131933	130466	129733	128266	127533	130100	127900	26	38700	500	95460	100	1	5000000	6430	10.12	1.67	12	0.01	12711.00	77004.00	194000	20220823	-33.71	128000	20230613	0.47	161800	-20.52	20230707	128000	0.47	20230613	194000	-33.71	20220824	128000	0.47	20230613	0.08	N	268280	500	26 억		23199	N	N	1	N	00	N
46	20230824	121025	57	100.00	KOSPI		화학	N	N	N	N		N	128600	-400	5	-0.31	71172400	552	66.99	129000	129700	128100	167700	90300	129000	128935.51	0.46	0	-81	131933	130466	129733	128266	127533	130100	127900	26	38700	500	95460	100	1	5000000	6430	10.12	1.67	12	0.01	12711.00	77004.00	194000	20220823	-33.71	128000	20230613	0.47	161800	-20.52	20230707	128000	0.47	20230613	194000	-33.71	20220824	128000	0.47	20230613	0.08	N	268280	500	26 억		23199	N	N	1	N	00	N
47	20230824	111019	57	100.00	KOSPI		화학	N	N	N	N		N	128500	-500	5	-0.39	66289200	514	62.38	129000	129700	128100	167700	90300	129000	128967.32	0.46	0	-81	131933	130466	129733	128266	127533	130100	127900	26	38700	500	95460	100	1	5000000	6425	10.11	1.67	12	0.01	12711.00	77004.00	194000	20220823	-33.76	128000	20230613	0.39	161800	-20.58	20230707	128000	0.39	20230613	194000	-33.76	20220824	128000	0.39	20230613	0.08	N	268280	500	26 억		23199	N	N	1	N	00	N
48	20230824	101016	57	100.00	KOSPI		화학	N	N	N	N		N	128500	-500	5	-0.39	65002200	504	61.17	129000	129700	128100	167700	90300	129000	128972.62	0.46	0	-81	131933	130466	129733	128266	127533	130100	127900	26	38700	500	95460	100	1	5000000	6425	10.11	1.67	12	0.01	12711.00	77004.00	194000	20220823	-33.76	128000	20230613	0.39	161800	-20.58	20230707	128000	0.39	20230613	194000	-33.76	20220824	128000	0.39	20230613	0.08	N	268280	500	26 억		23199	N	N	1	N	00	N
49	20230824	091019	57	100.00	KOSPI		화학	N	N	N	N		N	129700	700	2	0.54	54309500	421	51.09	129000	129700	128100	167700	90300	129000	129001.19	0.46	0	-75	131933	130466	129733	128266	127533	130100	127900	26	38700	500	95460	100	1	5000000	6485	10.20	1.68	12	0.01	12711.00	77004.00	194000	20220823	-33.14	128000	20230613	1.33	161800	-19.84	20230707	128000	1.33	20230613	194000	-33.14	20220824	128000	1.33	20230613	0.08	N	268280	500	26 억		23199	N	N	1	N	00	N
50	20230823	161015	57	100.00	KOSPI		화학	N	N	N	N		N	129000	-2400	5	-1.83	107445600	824	175.32	131200	131200	129000	170800	92000	131400	130395.15	0.46	0	-66	132400	131900	131200	130700	130000	131550	130350	26	39400	500	97230	100	1	5000000	6450	10.15	1.68	12	0.02	12711.00	77004.00	194000	20220822	-33.51	128000	20230613	0.78	161800	-20.27	20230707	128000	0.78	20230613	194000	-33.51	20220823	128000	0.78	20230613	0.08	N	268280	500	26 억		23225	N	N	1	N	00	N
51	20230823	151012	57	100.00	KOSPI		화학	N	N	N	N		N	129600	-1800	5	-1.37	97634100	748	159.15	131200	131200	129500	170800	92000	131400	130526.87	0.46	0	-59	132400	131900	131200	130700	130000	131550	130350	26	39400	500	97230	100	1	5000000	6480	10.20	1.68	12	0.01	12711.00	77004.00	194000	20220822	-33.20	128000	20230613	1.25	161800	-19.90	20230707	128000	1.25	20230613	194000	-33.20	20220823	128000	1.25	20230613	0.08	N	268280	500	26 억		23225	N	N	2	N	00	N
52	20230823	141022	57	100.00	KOSPI		화학	N	N	N	N		N	130400	-1000	5	-0.76	58737400	448	95.32	131200	131200	130000	170800	92000	131400	131110.27	0.46	0	-17	132400	131900	131200	130700	130000	131550	130350	26	39400	500	97230	100	1	5000000	6520	10.26	1.69	12	0.01	12711.00	77004.00	194000	20220822	-32.78	128000	20230613	1.88	161800	-19.41	20230707	128000	1.88	20230613	194000	-32.78	20220823	128000	1.88	20230613	0.08	N	268280	500	26 억		23225	N	N	2	N	00	N
53	20230823	131012	57	100.00	KOSPI		화학	N	N	N	N		N	130400	-1000	5	-0.76	58607000	447	95.11	131200	131200	130000	170800	92000	131400	131111.86	0.46	0	-17	132400	131900	131200	130700	130000	131550	130350	26	39400	500	97230	100	1	5000000	6520	10.26	1.69	12	0.01	12711.00	77004.00	194000	20220822	-32.78	128000	20230613	1.88	161800	-19.41	20230707	128000	1.88	20230613	194000	-32.78	20220823	128000	1.88	20230613	0.08	N	268280	500	26 억		23225	N	N	2	N	00	N
54	20230823	121020	57	100.00	KOSPI		화학	N	N	N	N		N	130400	-1000	5	-0.76	58607000	447	95.11	131200	131200	130000	170800	92000	131400	131111.86	0.46	0	-17	132400	131900	131200	130700	130000	131550	130350	26	39400	500	97230	100	1	5000000	6520	10.26	1.69	12	0.01	12711.00	77004.00	194000	20220822	-32.78	128000	20230613	1.88	161800	-19.41	20230707	128000	1.88	20230613	194000	-32.78	20220823	128000	1.88	20230613	0.08	N	268280	500	26 억		23225	N	N	2	N	00	N
55	20230823	111014	57	100.00	KOSPI		화학	N	N	N	N		N	130500	-900	5	-0.68	57041600	435	92.55	131200	131200	130000	170800	92000	131400	131130.11	0.46	0	-12	132400	131900	131200	130700	130000	131550	130350	26	39400	500	97230	100	1	5000000	6525	10.27	1.69	12	0.01	12711.00	77004.00	194000	20220822	-32.73	128000	20230613	1.95	161800	-19.34	20230707	128000	1.95	20230613	194000	-32.73	20220823	128000	1.95	20230613	0.08	N	268280	500	26 억		23225	N	N	2	N	00	N
56	20230823	101014	57	100.00	KOSPI		화학	N	N	N	N		N	131000	-400	5	-0.30	56389100	430	91.49	131200	131200	130000	170800	92000	131400	131137.44	0.46	0	-7	132400	131900	131200	130700	130000	131550	130350	26	39400	500	97230	100	1	5000000	6550	10.31	1.70	12	0.01	12711.00	77004.00	194000	20220822	-32.47	128000	20230613	2.34	161800	-19.04	20230707	128000	2.34	20230613	194000	-32.47	20220823	128000	2.34	20230613	0.08	N	268280	500	26 억		23225	N	N	2	N	00	N
57	20230823	091023	57	100.00	KOSPI		화학	N	N	N	N		N	130000	-1400	5	-1.07	55996100	427	90.85	131200	131200	130000	170800	92000	131400	131138.41	0.46	0	-7	132400	131900	131200	130700	130000	131550	130350	26	39400	500	97230	100	1	5000000	6500	10.23	1.69	12	0.01	12711.00	77004.00	194000	20220822	-32.99	128000	20230613	1.56	161800	-19.65	20230707	128000	1.56	20230613	194000	-32.99	20220823	128000	1.56	20230613	0.08	N	268280	500	26 억		23225	N	N	2	N	00	N
58	20230822	161009	55	50.00	KOSPI		화학	N	N	N	Y	50	N	131400	-400	5	-0.30	61872900	470	35.47	131700	131700	130500	171300	92300	131800	131643.80	0.46	0	-6	133466	132632	130966	130132	128466	133050	130550	26	39500	500	97530	100	1	5000000	6570	10.34	1.71	12	0.01	12711.00	77004.00	195000	20220819	-32.62	128000	20230613	2.66	161800	-18.79	20230707	128000	2.66	20230613	194000	-32.27	20220822	128000	2.66	20230613	0.08	N	268280	500	26 억		23231	N	N	2	N	00	N
59	20230822	151010	55	50.00	KOSPI		화학	N	N	N	Y	50	N	131400	-400	5	-0.30	61347300	466	35.17	131700	131700	130500	171300	92300	131800	131645.91	0.46	0	-7	133466	132632	130966	130132	128466	133050	130550	26	39500	500	97530	100	1	5000000	6570	10.34	1.71	12	0.01	12711.00	77004.00	195000	20220819	-32.62	128000	20230613	2.66	161800	-18.79	20230707	128000	2.66	20230613	194000	-32.27	20220822	128000	2.66	20230613	0.08	N	268280	500	26 억		23231	N	N	2	N	00	N
60	20230822	141010	55	50.00	KOSPI		화학	N	N	N	Y	50	N	131400	-400	5	-0.30	59385600	451	34.04	131700	131700	131400	171300	92300	131800	131674.83	0.46	0	-7	133466	132632	130966	130132	128466	133050	130550	26	39500	500	97530	100	1	5000000	6570	10.34	1.71	12	0.01	12711.00	77004.00	195000	20220819	-32.62	128000	20230613	2.66	161800	-18.79	20230707	128000	2.66	20230613	194000	-32.27	20220822	128000	2.66	20230613	0.08	N	268280	500	26 억		23231	N	N	2	N	00	N
61	20230822	131007	55	50.00	KOSPI		화학	N	N	N	Y	50	N	131400	-400	5	-0.30	58991400	448	33.81	131700	131700	131400	171300	92300	131800	131676.68	0.46	0	-7	133466	132632	130966	130132	128466	133050	130550	26	39500	500	97530	100	1	5000000	6570	10.34	1.71	12	0.01	12711.00	77004.00	195000	20220819	-32.62	128000	20230613	2.66	161800	-18.79	20230707	128000	2.66	20230613	194000	-32.27	20220822	128000	2.66	20230613	0.08	N	268280	500	26 억		23231	N	N	2	N	00	N
62	20230822	120954	55	50.00	KOSPI		화학	N	N	N	Y	50	N	131400	-400	5	-0.30	56363400	428	32.30	131700	131700	131400	171300	92300	131800	131689.67	0.46	0	-7	133466	132632	130966	130132	128466	133050	130550	26	39500	500	97530	100	1	5000000	6570	10.34	1.71	12	0.01	12711.00	77004.00	195000	20220819	-32.62	128000	20230613	2.66	161800	-18.79	20230707	128000	2.66	20230613	194000	-32.27	20220822	128000	2.66	20230613	0.08	N	268280	500	26 억		23231	N	N	2	N	00	N
63	20230822	111007	55	50.00	KOSPI		화학	N	N	N	Y	50	N	131400	-400	5	-0.30	55706400	423	31.92	131700	131700	131400	171300	92300	131800	131693.11	0.46	0	-7	133466	132632	130966	130132	128466	133050	130550	26	39500	500	97530	100	1	5000000	6570	10.34	1.71	12	0.01	12711.00	77004.00	195000	20220819	-32.62	128000	20230613	2.66	161800	-18.79	20230707	128000	2.66	20230613	194000	-32.27	20220822	128000	2.66	20230613	0.08	N	268280	500	26 억		23231	N	N	2	N	00	N
64	20230822	101003	55	50.00	KOSPI		화학	N	N	N	Y	50	N	131400	-400	5	-0.30	55312200	420	31.70	131700	131700	131400	171300	92300	131800	131695.22	0.46	0	-7	133466	132632	130966	130132	128466	133050	130550	26	39500	500	97530	100	1	5000000	6570	10.34	1.71	12	0.01	12711.00	77004.00	195000	20220819	-32.62	128000	20230613	2.66	161800	-18.79	20230707	128000	2.66	20230613	194000	-32.27	20220822	128000	2.66	20230613	0.08	N	268280	500	26 억		23231	N	N	2	N	00	N
65	20230822	091004	55	50.00	KOSPI		화학	N	N	N	Y	50	N	131600	-200	5	-0.15	54523700	414	31.25	131700	131700	131500	171300	92300	131800	131699.27	0.46	0	-1	133466	132632	130966	130132	128466	133050	130550	26	39500	500	97530	100	1	5000000	6580	10.35	1.71	12	0.01	12711.00	77004.00	195000	20220819	-32.51	128000	20230613	2.81	161800	-18.67	20230707	128000	2.81	20230613	194000	-32.16	20220822	128000	2.81	20230613	0.08	N	268280	500	26 억		23231	N	N	2	N	00	N
66	20230821	161003	55	50.00	KOSPI		화학	N	N	N	Y	50	N	131800	0	3	0.00	173149600	1325	145.44	131800	131800	129300	171300	92300	131800	130678.94	0.46	0	-38	133066	132432	131266	130632	129466	131850	130050	26	39500	500	97530	100	1	5000000	6590	10.37	1.71	12	0.03	12711.00	77004.00	195000	20220819	-32.41	128000	20230613	2.97	161800	-18.54	20230707	128000	2.97	20230613	194000	-32.06	20220822	128000	2.97	20230613	0.08	N	268280	500	26 억		23238	N	N	2	N	00	N
67	20230821	151008	55	50.00	KOSPI		화학	N	N	N	Y	50	N	129800	-2000	5	-1.52	168954700	1293	141.93	131800	131800	129300	171300	92300	131800	130668.75	0.46	0	-32	133066	132432	131266	130632	129466	131850	130050	26	39500	500	97530	100	1	5000000	6490	10.21	1.69	12	0.03	12711.00	77004.00	195000	20220819	-33.44	128000	20230613	1.41	161800	-19.78	20230707	128000	1.41	20230613	194000	-33.09	20220822	128000	1.41	20230613	0.08	N	268280	500	26 억		23238	N	N	2	N	00	N
68	20230821	141005	55	50.00	KOSPI		화학	N	N	N	Y	50	N	130000	-1800	5	-1.37	148827200	1138	124.92	131800	131800	130000	171300	92300	131800	130779.61	0.46	0	30	133066	132432	131266	130632	129466	131850	130050	26	39500	500	97530	100	1	5000000	6500	10.23	1.69	12	0.02	12711.00	77004.00	195000	20220819	-33.33	128000	20230613	1.56	161800	-19.65	20230707	128000	1.56	20230613	194000	-32.99	20220822	128000	1.56	20230613	0.08	N	268280	500	26 억		23238	N	N	2	N	00	N
69	20230821	131016	55	50.00	KOSPI		화학	N	N	N	Y	50	N	130500	-1300	5	-0.99	70632000	537	58.95	131800	131800	130400	171300	92300	131800	131530.73	0.46	0	3	133066	132432	131266	130632	129466	131850	130050	26	39500	500	97530	100	1	5000000	6525	10.27	1.69	12	0.01	12711.00	77004.00	195000	20220819	-33.08	128000	20230613	1.95	161800	-19.34	20230707	128000	1.95	20230613	194000	-32.73	20220822	128000	1.95	20230613	0.08	N	268280	500	26 억		23238	N	N	2	N	00	N
70	20230821	121013	55	50.00	KOSPI		화학	N	N	N	Y	50	N	130400	-1400	5	-1.06	68152500	518	56.86	131800	131800	130400	171300	92300	131800	131568.53	0.46	0	3	133066	132432	131266	130632	129466	131850	130050	26	39500	500	97530	100	1	5000000	6520	10.26	1.69	12	0.01	12711.00	77004.00	195000	20220819	-33.13	128000	20230613	1.88	161800	-19.41	20230707	128000	1.88	20230613	194000	-32.78	20220822	128000	1.88	20230613	0.08	N	268280	500	26 억		23238	N	N	2	N	00	N
71	20230821	111004	55	50.00	KOSPI		화학	N	N	N	Y	50	N	130400	-1400	5	-1.06	67761300	515	56.53	131800	131800	130400	171300	92300	131800	131575.34	0.46	0	3	133066	132432	131266	130632	129466	131850	130050	26	39500	500	97530	100	1	5000000	6520	10.26	1.69	12	0.01	12711.00	77004.00	195000	20220819	-33.13	128000	20230613	1.88	161800	-19.41	20230707	128000	1.88	20230613	194000	-32.78	20220822	128000	1.88	20230613	0.08	N	268280	500	26 억		23238	N	N	2	N	00	N
72	20230821	101002	55	50.00	KOSPI		화학	N	N	N	Y	50	N	130600	-1200	5	-0.91	59536600	452	49.62	131800	131800	130500	171300	92300	131800	131718.14	0.46	0	3	133066	132432	131266	130632	129466	131850	130050	26	39500	500	97530	100	1	5000000	6530	10.27	1.70	12	0.01	12711.00	77004.00	195000	20220819	-33.03	128000	20230613	2.03	161800	-19.28	20230707	128000	2.03	20230613	194000	-32.68	20220822	128000	2.03	20230613	0.08	N	268280	500	26 억		23238	N	N	2	N	00	N
73	20230821	091012	55	50.00	KOSPI		화학	N	N	N	Y	50	N	130500	-1300	5	-0.99	55215200	419	45.99	131800	131800	130500	171300	92300	131800	131778.52	0.46	0	-5	133066	132432	131266	130632	129466	131850	130050	26	39500	500	97530	100	1	5000000	6525	10.27	1.69	12	0.01	12711.00	77004.00	195000	20220819	-33.08	128000	20230613	1.95	161800	-19.34	20230707	128000	1.95	20230613	194000	-32.73	20220822	128000	1.95	20230613	0.08	N	268280	500	26 억		23238	N	N	2	N	00	N
74	20230818	161003	57	100.00	KOSPI		화학	N	N	N	N		N	131800	-100	5	-0.08	119500500	911	131.84	131900	131900	130100	171400	92400	131900	131175.08	0.46	0	57	134700	133300	132400	131000	130100	132850	130550	26	39500	500	97600	100	1	5000000	6590	10.37	1.71	12	0.02	12711.00	77004.00	195500	20220817	-32.58	128000	20230613	2.97	161800	-18.54	20230707	128000	2.97	20230613	195000	-32.41	20220819	128000	2.97	20230613	0.08	N	268280	500	26 억		23179	N	N	2	N	00	N
75	20230818	150954	57	100.00	KOSPI		화학	N	N	N	N		N	130800	-1100	5	-0.83	115683700	882	127.64	131900	131900	130100	171400	92400	131900	131160.66	0.46	0	58	134700	133300	132400	131000	130100	132850	130550	26	39500	500	97600	100	1	5000000	6540	10.29	1.70	12	0.02	12711.00	77004.00	195500	20220817	-33.09	128000	20230613	2.19	161800	-19.16	20230707	128000	2.19	20230613	195000	-32.92	20220819	128000	2.19	20230613	0.08	N	268280	500	26 억		23179	N	N	12	N	00	N
76	20230818	141003	57	100.00	KOSPI		화학	N	N	N	N		N	130900	-1000	5	-0.76	75570100	574	83.07	131900	131900	130900	171400	92400	131900	131655.23	0.46	0	56	134700	133300	132400	131000	130100	132850	130550	26	39500	500	97600	100	1	5000000	6545	10.30	1.70	12	0.01	12711.00	77004.00	195500	20220817	-33.04	128000	20230613	2.27	161800	-19.10	20230707	128000	2.27	20230613	195000	-32.87	20220819	128000	2.27	20230613	0.08	N	268280	500	26 억		23179	N	N	12	N	00	N
77	20230818	130955	57	100.00	KOSPI		화학	N	N	N	N		N	131300	-600	5	-0.45	54335300	412	59.62	131900	131900	131100	171400	92400	131900	131881.80	0.46	0	-25	134700	133300	132400	131000	130100	132850	130550	26	39500	500	97600	100	1	5000000	6565	10.33	1.71	12	0.01	12711.00	77004.00	195500	20220817	-32.84	128000	20230613	2.58	161800	-18.85	20230707	128000	2.58	20230613	195000	-32.67	20220819	128000	2.58	20230613	0.08	N	268280	500	26 억		23179	N	N	12	N	00	N
78	20230818	121007	57	100.00	KOSPI		화학	N	N	N	N		N	131300	-600	5	-0.45	54335300	412	59.62	131900	131900	131100	171400	92400	131900	131881.80	0.46	0	-25	134700	133300	132400	131000	130100	132850	130550	26	39500	500	97600	100	1	5000000	6565	10.33	1.71	12	0.01	12711.00	77004.00	195500	20220817	-32.84	128000	20230613	2.58	161800	-18.85	20230707	128000	2.58	20230613	195000	-32.67	20220819	128000	2.58	20230613	0.08	N	268280	500	26 억		23179	N	N	12	N	00	N
79	20230818	110957	57	100.00	KOSPI		화학	N	N	N	N		N	131100	-800	5	-0.61	53809600	408	59.04	131900	131900	131100	171400	92400	131900	131886.27	0.46	0	-25	134700	133300	132400	131000	130100	132850	130550	26	39500	500	97600	100	1	5000000	6555	10.31	1.70	12	0.01	12711.00	77004.00	195500	20220817	-32.94	128000	20230613	2.42	161800	-18.97	20230707	128000	2.42	20230613	195000	-32.77	20220819	128000	2.42	20230613	0.08	N	268280	500	26 억		23179	N	N	12	N	00	N
80	20230818	101003	57	100.00	KOSPI		화학	N	N	N	N		N	131100	-800	5	-0.61	53416300	405	58.61	131900	131900	131100	171400	92400	131900	131892.10	0.46	0	-25	134700	133300	132400	131000	130100	132850	130550	26	39500	500	97600	100	1	5000000	6555	10.31	1.70	12	0.01	12711.00	77004.00	195500	20220817	-32.94	128000	20230613	2.42	161800	-18.97	20230707	128000	2.42	20230613	195000	-32.77	20220819	128000	2.42	20230613	0.08	N	268280	500	26 억		23179	N	N	12	N	00	N
81	20230818	091008	57	100.00	KOSPI		화학	N	N	N	N		N	131900	0	3	0.00	52760000	400	57.89	131900	131900	131900	171400	92400	131900	131900.00	0.46	0	-24	134700	133300	132400	131000	130100	132850	130550	26	39500	500	97600	100	1	5000000	6595	10.38	1.71	12	0.01	12711.00	77004.00	195500	20220817	-32.53	128000	20230613	3.05	161800	-18.48	20230707	128000	3.05	20230613	195000	-32.36	20220819	128000	3.05	20230613	0.08	N	268280	500	26 억		23179	N	N	12	N	00	N
82	20230817	161003	57	100.00	KOSPI		화학	N	N	N	N		N	131900	-1900	5	-1.42	91843100	691	88.36	133800	133800	131500	173900	93700	133800	132916.26	0.46	0	-48	135466	134632	133366	132532	131266	134000	131900	26	40100	500	99010	100	1	5000000	6595	10.38	1.71	12	0.01	12711.00	77004.00	195500	20220817	-32.53	128000	20230613	3.05	161800	-18.48	20230707	128000	3.05	20230613	195500	-32.53	20220817	128000	3.05	20230613	0.08	N	268280	500	26 억		23242	N	N	12	N	00	N
83	20230817	151009	57	100.00	KOSPI		화학	N	N	N	N		N	131500	-2300	5	-1.72	89469200	673	86.06	133800	133800	131500	173900	93700	133800	132940.86	0.46	0	-59	135466	134632	133366	132532	131266	134000	131900	26	40100	500	99010	100	1	5000000	6575	10.35	1.71	12	0.01	12711.00	77004.00	195500	20220817	-32.74	128000	20230613	2.73	161800	-18.73	20230707	128000	2.73	20230613	195500	-32.74	20220817	128000	2.73	20230613	0.08	N	268280	500	26 억		23242	N	N	0	N	00	N
84	20230817	141000	57	100.00	KOSPI		화학	N	N	N	N		N	131800	-2000	5	-1.49	72633900	545	69.69	133800	133800	131500	173900	93700	133800	133273.21	0.46	0	-59	135466	134632	133366	132532	131266	134000	131900	26	40100	500	99010	100	1	5000000	6590	10.37	1.71	12	0.01	12711.00	77004.00	195500	20220817	-32.58	128000	20230613	2.97	161800	-18.54	20230707	128000	2.97	20230613	195500	-32.58	20220817	128000	2.97	20230613	0.08	N	268280	500	26 억		23242	N	N	0	N	00	N
85	20230817	130957	57	100.00	KOSPI		화학	N	N	N	N		N	131800	-2000	5	-1.49	71315400	535	68.41	133800	133800	131500	173900	93700	133800	133299.81	0.46	0	-60	135466	134632	133366	132532	131266	134000	131900	26	40100	500	99010	100	1	5000000	6590	10.37	1.71	12	0.01	12711.00	77004.00	195500	20220817	-32.58	128000	20230613	2.97	161800	-18.54	20230707	128000	2.97	20230613	195500	-32.58	20220817	128000	2.97	20230613	0.08	N	268280	500	26 억		23242	N	N	0	N	00	N
86	20230817	121000	57	100.00	KOSPI		화학	N	N	N	N		N	131800	-2000	5	-1.49	70656700	530	67.77	133800	133800	131500	173900	93700	133800	133314.53	0.46	0	-60	135466	134632	133366	132532	131266	134000	131900	26	40100	500	99010	100	1	5000000	6590	10.37	1.71	12	0.01	12711.00	77004.00	195500	20220817	-32.58	128000	20230613	2.97	161800	-18.54	20230707	128000	2.97	20230613	195500	-32.58	20220817	128000	2.97	20230613	0.08	N	268280	500	26 억		23242	N	N	0	N	00	N
87	20230817	111002	57	100.00	KOSPI		화학	N	N	N	N		N	131900	-1900	5	-1.42	69997500	525	67.14	133800	133800	131500	173900	93700	133800	133328.57	0.46	0	-63	135466	134632	133366	132532	131266	134000	131900	26	40100	500	99010	100	1	5000000	6595	10.38	1.71	12	0.01	12711.00	77004.00	195500	20220817	-32.53	128000	20230613	3.05	161800	-18.48	20230707	128000	3.05	20230613	195500	-32.53	20220817	128000	3.05	20230613	0.08	N	268280	500	26 억		23242	N	N	0	N	00	N
88	20230817	100956	57	100.00	KOSPI		화학	N	N	N	N		N	131900	-1900	5	-1.42	68681200	515	65.86	133800	133800	131500	173900	93700	133800	133361.55	0.46	0	-63	135466	134632	133366	132532	131266	134000	131900	26	40100	500	99010	100	1	5000000	6595	10.38	1.71	12	0.01	12711.00	77004.00	195500	20220817	-32.53	128000	20230613	3.05	161800	-18.48	20230707	128000	3.05	20230613	195500	-32.53	20220817	128000	3.05	20230613	0.08	N	268280	500	26 억		23242	N	N	0	N	00	N
89	20230817	090955	57	100.00	KOSPI		화학	N	N	N	N		N	131500	-2300	5	-1.72	57088800	427	54.60	133800	133800	131500	173900	93700	133800	133697.42	0.46	0	-21	135466	134632	133366	132532	131266	134000	131900	26	40100	500	99010	100	1	5000000	6575	10.35	1.71	12	0.01	12711.00	77004.00	195500	20220817	-32.74	128000	20230613	2.73	161800	-18.73	20230707	128000	2.73	20230613	195500	-32.74	20220817	128000	2.73	20230613	0.08	N	268280	500	26 억		23242	N	N	0	N	00	N
90	20230816	161000	57	100.00	KOSPI		화학	N	N	N	N		N	133800	-400	5	-0.30	104359200	782	70.90	134200	134200	132100	174400	94000	134200	133427.87	0.46	0	-42	137333	135766	134933	133366	132533	135350	132950	26	40200	500	99300	100	1	5000000	6690	10.53	1.74	12	0.02	12711.00	77004.00	195500	20220817	-31.56	128000	20230613	4.53	161800	-17.31	20230707	128000	4.53	20230613	195500	-31.56	20220817	128000	4.53	20230613	0.07	N	268280	500	26 억		23243	N	N	1	N	00	N
91	20230816	151002	57	100.00	KOSPI		화학	N	N	N	N		N	132100	-2100	5	-1.56	89190800	668	60.56	134200	134200	132100	174400	94000	134200	133519.16	0.46	0	-27	137333	135766	134933	133366	132533	135350	132950	26	40200	500	99300	100	1	5000000	6605	10.39	1.72	12	0.01	12711.00	77004.00	195500	20220817	-32.43	128000	20230613	3.20	161800	-18.36	20230707	128000	3.20	20230613	195500	-32.43	20220817	128000	3.20	20230613	0.07	N	268280	500	26 억		23243	N	N	1	N	00	N
92	20230816	141000	57	100.00	KOSPI		화학	N	N	N	N		N	132500	-1700	5	-1.27	71332900	533	48.32	134200	134200	132100	174400	94000	134200	133832.83	0.46	0	0	137333	135766	134933	133366	132533	135350	132950	26	40200	500	99300	100	1	5000000	6625	10.42	1.72	12	0.01	12711.00	77004.00	195500	20220817	-32.23	128000	20230613	3.52	161800	-18.11	20230707	128000	3.52	20230613	195500	-32.23	20220817	128000	3.52	20230613	0.07	N	268280	500	26 억		23243	N	N	1	N	00	N
93	20230816	130958	57	100.00	KOSPI		화학	N	N	N	N		N	133400	-800	5	-0.60	66684600	498	45.15	134200	134200	132100	174400	94000	134200	133904.82	0.46	0	-2	137333	135766	134933	133366	132533	135350	132950	26	40200	500	99300	100	1	5000000	6670	10.49	1.73	12	0.01	12711.00	77004.00	195500	20220817	-31.76	128000	20230613	4.22	161800	-17.55	20230707	128000	4.22	20230613	195500	-31.76	20220817	128000	4.22	20230613	0.07	N	268280	500	26 억		23243	N	N	1	N	00	N
94	20230816	121013	57	100.00	KOSPI		화학	N	N	N	N		N	132500	-1700	5	-1.27	63755600	476	43.16	134200	134200	132100	174400	94000	134200	133940.34	0.46	0	-2	137333	135766	134933	133366	132533	135350	132950	26	40200	500	99300	100	1	5000000	6625	10.42	1.72	12	0.01	12711.00	77004.00	195500	20220817	-32.23	128000	20230613	3.52	161800	-18.11	20230707	128000	3.52	20230613	195500	-32.23	20220817	128000	3.52	20230613	0.07	N	268280	500	26 억		23243	N	N	1	N	00	N
95	20230816	111007	57	100.00	KOSPI		화학	N	N	N	N		N	132400	-1800	5	-1.34	60841800	454	41.16	134200	134200	132100	174400	94000	134200	134012.78	0.46	0	8	137333	135766	134933	133366	132533	135350	132950	26	40200	500	99300	100	1	5000000	6620	10.42	1.72	12	0.01	12711.00	77004.00	195500	20220817	-32.28	128000	20230613	3.44	161800	-18.17	20230707	128000	3.44	20230613	195500	-32.28	20220817	128000	3.44	20230613	0.07	N	268280	500	26 억		23243	N	N	1	N	00	N
96	20230816	101002	57	100.00	KOSPI		화학	N	N	N	N		N	132400	-1800	5	-1.34	57527600	429	38.89	134200	134200	132100	174400	94000	134200	134096.97	0.46	0	1	137333	135766	134933	133366	132533	135350	132950	26	40200	500	99300	100	1	5000000	6620	10.42	1.72	12	0.01	12711.00	77004.00	195500	20220817	-32.28	128000	20230613	3.44	161800	-18.17	20230707	128000	3.44	20230613	195500	-32.28	20220817	128000	3.44	20230613	0.07	N	268280	500	26 억		23243	N	N	1	N	00	N
97	20230816	090957	57	100.00	KOSPI		화학	N	N	N	N		N	134200	0	3	0.00	54214700	404	36.63	134200	134200	132100	174400	94000	134200	134194.80	0.46	0	0	137333	135766	134933	133366	132533	135350	132950	26	40200	500	99300	100	1	5000000	6710	10.56	1.74	12	0.01	12711.00	77004.00	195500	20220817	-31.36	128000	20230613	4.84	161800	-17.06	20230707	128000	4.84	20230613	195500	-31.36	20220817	128000	4.84	20230613	0.07	N	268280	500	26 억		23243	N	N	1	N	00	N
98	20230814	160949	57	100.00	KOSPI		화학	N	N	N	N		N	134200	-2300	5	-1.68	149065300	1103	58.80	136500	136500	134100	177400	95600	136500	135145.33	0.46	0	-139	141166	138832	137666	135332	134166	138250	134750	26	40900	500	101010	100	1	5000000	6710	10.56	1.74	12	0.02	12711.00	77004.00	195500	20220817	-31.36	128000	20230613	4.84	161800	-17.06	20230707	128000	4.84	20230613	195500	-31.36	20220817	128000	4.84	20230613	0.08	N	268280	500	26 억		23233	N	N	1	N	00	N
99	20230814	150946	57	100.00	KOSPI		화학	N	N	N	N		N	134500	-2000	5	-1.47	135227000	1000	53.30	136500	136500	134100	177400	95600	136500	135227.00	0.46	0	-100	141166	138832	137666	135332	134166	138250	134750	26	40900	500	101010	100	1	5000000	6725	10.58	1.75	12	0.02	12711.00	77004.00	195500	20220817	-31.20	128000	20230613	5.08	161800	-16.87	20230707	128000	5.08	20230613	195500	-31.20	20220817	128000	5.08	20230613	0.08	N	268280	500	26 억		23233	N	N	1	N	00	N
100	20230814	140949	57	100.00	KOSPI		화학	N	N	N	N		N	134500	-2000	5	-1.47	103772700	766	40.83	136500	136500	134100	177400	95600	136500	135473.50	0.46	0	10	141166	138832	137666	135332	134166	138250	134750	26	40900	500	101010	100	1	5000000	6725	10.58	1.75	12	0.02	12711.00	77004.00	195500	20220817	-31.20	128000	20230613	5.08	161800	-16.87	20230707	128000	5.08	20230613	195500	-31.20	20220817	128000	5.08	20230613	0.08	N	268280	500	26 억		23233	N	N	1	N	00	N
101	20230814	130938	57	100.00	KOSPI		화학	N	N	N	N		N	134500	-2000	5	-1.47	95299100	703	37.47	136500	136500	134100	177400	95600	136500	135560.60	0.46	0	5	141166	138832	137666	135332	134166	138250	134750	26	40900	500	101010	100	1	5000000	6725	10.58	1.75	12	0.01	12711.00	77004.00	195500	20220817	-31.20	128000	20230613	5.08	161800	-16.87	20230707	128000	5.08	20230613	195500	-31.20	20220817	128000	5.08	20230613	0.08	N	268280	500	26 억		23233	N	N	1	N	00	N
102	20230814	120945	57	100.00	KOSPI		화학	N	N	N	N		N	134200	-2300	5	-1.68	70446200	518	27.61	136500	136500	134100	177400	95600	136500	135996.53	0.46	0	-1	141166	138832	137666	135332	134166	138250	134750	26	40900	500	101010	100	1	5000000	6710	10.56	1.74	12	0.01	12711.00	77004.00	195500	20220817	-31.36	128000	20230613	4.84	161800	-17.06	20230707	128000	4.84	20230613	195500	-31.36	20220817	128000	4.84	20230613	0.08	N	268280	500	26 억		23233	N	N	1	N	00	N
103	20230814	110939	57	100.00	KOSPI		화학	N	N	N	N		N	134200	-2300	5	-1.68	67762200	498	26.55	136500	136500	134100	177400	95600	136500	136068.67	0.46	0	8	141166	138832	137666	135332	134166	138250	134750	26	40900	500	101010	100	1	5000000	6710	10.56	1.74	12	0.01	12711.00	77004.00	195500	20220817	-31.36	128000	20230613	4.84	161800	-17.06	20230707	128000	4.84	20230613	195500	-31.36	20220817	128000	4.84	20230613	0.08	N	268280	500	26 억		23233	N	N	1	N	00	N
104	20230814	100941	57	100.00	KOSPI		화학	N	N	N	N		N	134300	-2200	5	-1.61	63601600	467	24.89	136500	136500	134100	177400	95600	136500	136191.86	0.46	0	9	141166	138832	137666	135332	134166	138250	134750	26	40900	500	101010	100	1	5000000	6715	10.57	1.74	12	0.01	12711.00	77004.00	195500	20220817	-31.30	128000	20230613	4.92	161800	-17.00	20230707	128000	4.92	20230613	195500	-31.30	20220817	128000	4.92	20230613	0.08	N	268280	500	26 억		23233	N	N	1	N	00	N
105	20230814	090939	57	100.00	KOSPI		화학	N	N	N	N		N	134400	-2100	5	-1.54	56888500	417	22.23	136500	136500	134100	177400	95600	136500	136423.26	0.46	0	0	141166	138832	137666	135332	134166	138250	134750	26	40900	500	101010	100	1	5000000	6720	10.57	1.75	12	0.01	12711.00	77004.00	195500	20220817	-31.25	128000	20230613	5.00	161800	-16.93	20230707	128000	5.00	20230613	195500	-31.25	20220817	128000	5.00	20230613	0.08	N	268280	500	26 억		23233	N	N	1	N	00	N
106	20230811	160938	57	100.00	KOSPI		화학	N	N	N	N		N	136500	-4700	5	-3.33	255938400	1859	81.97	140000	140000	136500	183500	98900	141200	137679.75	0.47	0	-672	145333	143266	140433	138366	135533	144300	139400	26	42300	500	104480	100	1	5000000	6825	10.74	1.77	12	0.04	12711.00	77004.00	195500	20220817	-30.18	128000	20230613	6.64	161800	-15.64	20230707	128000	6.64	20230613	195500	-30.18	20220817	128000	6.64	20230613	0.08	N	268280	500	26 억		23284	N	N	1	N	00	N
107	20230811	150934	57	100.00	KOSPI		화학	N	N	N	N		N	136700	-4500	5	-3.19	220979500	1603	70.68	140000	140000	136600	183500	98900	141200	137853.71	0.47	0	-644	145333	143266	140433	138366	135533	144300	139400	26	42300	500	104480	100	1	5000000	6835	10.75	1.78	12	0.03	12711.00	77004.00	195500	20220817	-30.08	128000	20230613	6.80	161800	-15.51	20230707	128000	6.80	20230613	195500	-30.08	20220817	128000	6.80	20230613	0.08	N	268280	500	26 억		23284	N	N	2	N	00	N
108	20230811	140933	57	100.00	KOSPI		화학	N	N	N	N		N	136900	-4300	5	-3.05	210581600	1527	67.33	140000	140000	136600	183500	98900	141200	137905.44	0.47	0	-572	145333	143266	140433	138366	135533	144300	139400	26	42300	500	104480	100	1	5000000	6845	10.77	1.78	12	0.03	12711.00	77004.00	195500	20220817	-29.97	128000	20230613	6.95	161800	-15.39	20230707	128000	6.95	20230613	195500	-29.97	20220817	128000	6.95	20230613	0.08	N	268280	500	26 억		23284	N	N	2	N	00	N
109	20230811	130931	57	100.00	KOSPI		화학	N	N	N	N		N	137100	-4100	5	-2.90	185920000	1347	59.39	140000	140000	136600	183500	98900	141200	138025.24	0.47	0	-448	145333	143266	140433	138366	135533	144300	139400	26	42300	500	104480	100	1	5000000	6855	10.79	1.78	12	0.03	12711.00	77004.00	195500	20220817	-29.87	128000	20230613	7.11	161800	-15.27	20230707	128000	7.11	20230613	195500	-29.87	20220817	128000	7.11	20230613	0.08	N	268280	500	26 억		23284	N	N	2	N	00	N
110	20230811	120923	57	100.00	KOSPI		화학	N	N	N	N		N	137000	-4200	5	-2.97	134608500	972	42.86	140000	140000	136800	183500	98900	141200	138486.11	0.47	0	-483	145333	143266	140433	138366	135533	144300	139400	26	42300	500	104480	100	1	5000000	6850	10.78	1.78	12	0.02	12711.00	77004.00	195500	20220817	-29.92	128000	20230613	7.03	161800	-15.33	20230707	128000	7.03	20230613	195500	-29.92	20220817	128000	7.03	20230613	0.08	N	268280	500	26 억		23284	N	N	2	N	00	N
111	20230811	110923	57	100.00	KOSPI		화학	N	N	N	N		N	136900	-4300	5	-3.05	113533300	818	36.07	140000	140000	136900	183500	98900	141200	138793.77	0.47	0	-339	145333	143266	140433	138366	135533	144300	139400	26	42300	500	104480	100	1	5000000	6845	10.77	1.78	12	0.02	12711.00	77004.00	195500	20220817	-29.97	128000	20230613	6.95	161800	-15.39	20230707	128000	6.95	20230613	195500	-29.97	20220817	128000	6.95	20230613	0.08	N	268280	500	26 억		23284	N	N	2	N	00	N
112	20230811	100919	57	100.00	KOSPI		화학	N	N	N	N		N	137300	-3900	5	-2.76	91195900	655	28.88	140000	140000	137300	183500	98900	141200	139230.38	0.47	0	-191	145333	143266	140433	138366	135533	144300	139400	26	42300	500	104480	100	1	5000000	6865	10.80	1.78	12	0.01	12711.00	77004.00	195500	20220817	-29.77	128000	20230613	7.27	161800	-15.14	20230707	128000	7.27	20230613	195500	-29.77	20220817	128000	7.27	20230613	0.08	N	268280	500	26 억		23284	N	N	2	N	00	N
113	20230811	090930	57	100.00	KOSPI		화학	N	N	N	N		N	138500	-2700	5	-1.91	58776400	420	18.52	140000	140000	138500	183500	98900	141200	139943.81	0.47	0	-13	145333	143266	140433	138366	135533	144300	139400	26	42300	500	104480	100	1	5000000	6925	10.90	1.80	12	0.01	12711.00	77004.00	195500	20220817	-29.16	128000	20230613	8.20	161800	-14.40	20230707	128000	8.20	20230613	195500	-29.16	20220817	128000	8.20	20230613	0.08	N	268280	500	26 억		23284	N	N	2	N	00	N
114	20230810	160920	57	100.00	KOSPI		화학	N	N	N	N		N	141200	-1400	5	-0.98	316408300	2268	158.82	140500	142500	137600	185300	99900	142600	139509.83	0.47	0	-895	146066	144332	142666	140932	139266	143500	140100	26	42700	500	105520	100	1	5000000	7060	11.11	1.83	12	0.05	12711.00	77004.00	195500	20220817	-27.77	128000	20230613	10.31	161800	-12.73	20230707	128000	10.31	20230613	195500	-27.77	20220817	128000	10.31	20230613	0.08	N	268280	500	26 억		23541	N	N	2	N	00	N
115	20230810	150919	57	100.00	KOSPI		화학	N	N	N	N		N	137800	-4800	5	-3.37	300863200	2157	151.05	140500	142500	137600	185300	99900	142600	139482.24	0.47	0	-851	146066	144332	142666	140932	139266	143500	140100	26	42700	500	105520	100	1	5000000	6890	10.84	1.79	12	0.04	12711.00	77004.00	195500	20220817	-29.51	128000	20230613	7.66	161800	-14.83	20230707	128000	7.66	20230613	195500	-29.51	20220817	128000	7.66	20230613	0.08	N	268280	500	26 억		23541	N	N	1	N	00	N
116	20230810	140919	57	100.00	KOSPI		화학	N	N	N	N		N	137800	-4800	5	-3.37	231162600	1651	115.62	140500	142500	137600	185300	99900	142600	140013.69	0.47	0	-550	146066	144332	142666	140932	139266	143500	140100	26	42700	500	105520	100	1	5000000	6890	10.84	1.79	12	0.03	12711.00	77004.00	195500	20220817	-29.51	128000	20230613	7.66	161800	-14.83	20230707	128000	7.66	20230613	195500	-29.51	20220817	128000	7.66	20230613	0.08	N	268280	500	26 억		23541	N	N	1	N	00	N
117	20230810	130910	57	100.00	KOSPI		화학	N	N	N	N		N	137800	-4800	5	-3.37	197060700	1404	98.32	140500	142500	137600	185300	99900	142600	140356.62	0.47	0	-345	146066	144332	142666	140932	139266	143500	140100	26	42700	500	105520	100	1	5000000	6890	10.84	1.79	12	0.03	12711.00	77004.00	195500	20220817	-29.51	128000	20230613	7.66	161800	-14.83	20230707	128000	7.66	20230613	195500	-29.51	20220817	128000	7.66	20230613	0.08	N	268280	500	26 억		23541	N	N	1	N	00	N
118	20230810	120928	57	100.00	KOSPI		화학	N	N	N	N		N	140300	-2300	5	-1.61	136435900	969	67.86	140500	142500	140000	185300	99900	142600	140800.72	0.47	0	-77	146066	144332	142666	140932	139266	143500	140100	26	42700	500	105520	100	1	5000000	7015	11.04	1.82	12	0.02	12711.00	77004.00	195500	20220817	-28.24	128000	20230613	9.61	161800	-13.29	20230707	128000	9.61	20230613	195500	-28.24	20220817	128000	9.61	20230613	0.08	N	268280	500	26 억		23541	N	N	1	N	00	N
119	20230810	110929	57	100.00	KOSPI		화학	N	N	N	N		N	142000	-600	5	-0.42	111241200	790	55.32	140500	142500	140500	185300	99900	142600	140811.65	0.47	0	48	146066	144332	142666	140932	139266	143500	140100	26	42700	500	105520	100	1	5000000	7100	11.17	1.84	12	0.02	12711.00	77004.00	195500	20220817	-27.37	128000	20230613	10.94	161800	-12.24	20230707	128000	10.94	20230613	195500	-27.37	20220817	128000	10.94	20230613	0.08	N	268280	500	26 억		23541	N	N	1	N	00	N
120	20230810	100923	57	100.00	KOSPI		화학	N	N	N	N		N	142200	-400	5	-0.28	86168700	612	42.86	140500	142500	140500	185300	99900	142600	140798.53	0.47	0	36	146066	144332	142666	140932	139266	143500	140100	26	42700	500	105520	100	1	5000000	7110	11.19	1.85	12	0.01	12711.00	77004.00	195500	20220817	-27.26	128000	20230613	11.09	161800	-12.11	20230707	128000	11.09	20230613	195500	-27.26	20220817	128000	11.09	20230613	0.08	N	268280	500	26 억		23541	N	N	1	N	00	N
121	20230810	090933	57	100.00	KOSPI		화학	N	N	N	N		N	142500	-100	5	-0.07	77394700	550	38.52	140500	142500	140500	185300	99900	142600	140717.64	0.47	0	9	146066	144332	142666	140932	139266	143500	140100	26	42700	500	105520	100	1	5000000	7125	11.21	1.85	12	0.01	12711.00	77004.00	195500	20220817	-27.11	128000	20230613	11.33	161800	-11.93	20230707	128000	11.33	20230613	195500	-27.11	20220817	128000	11.33	20230613	0.08	N	268280	500	26 억		23541	N	N	1	N	00	N
122	20230809	160920	57	100.00	KOSPI		화학	N	N	N	N		N	142600	-1900	5	-1.31	204174500	1428	242.86	144400	144400	141000	187800	101200	144500	142979.34	0.47	0	-39	152100	148300	146100	142300	140100	150200	144200	26	43300	500	106930	100	1	5000000	7130	11.22	1.85	12	0.03	12711.00	77004.00	195500	20220817	-27.06	128000	20230613	11.41	161800	-11.87	20230707	128000	11.41	20230613	195500	-27.06	20220817	128000	11.41	20230613	0.08	N	268280	500	26 억		23529	N	N	1	N	00	N
123	20230809	150909	57	100.00	KOSPI		화학	N	N	N	N		N	142500	-2000	5	-1.38	197337300	1380	234.69	144400	144400	141000	187800	101200	144500	142998.04	0.47	0	-10	152100	148300	146100	142300	140100	150200	144200	26	43300	500	106930	100	1	5000000	7125	11.21	1.85	12	0.03	12711.00	77004.00	195500	20220817	-27.11	128000	20230613	11.33	161800	-11.93	20230707	128000	11.33	20230613	195500	-27.11	20220817	128000	11.33	20230613	0.08	N	268280	500	26 억		23529	N	N	1	N	00	N
124	20230809	140906	57	100.00	KOSPI		화학	N	N	N	N		N	141700	-2800	5	-1.94	188124300	1315	223.64	144400	144400	141000	187800	101200	144500	143060.30	0.47	0	16	152100	148300	146100	142300	140100	150200	144200	26	43300	500	106930	100	1	5000000	7085	11.15	1.84	12	0.03	12711.00	77004.00	195500	20220817	-27.52	128000	20230613	10.70	161800	-12.42	20230707	128000	10.70	20230613	195500	-27.52	20220817	128000	10.70	20230613	0.08	N	268280	500	26 억		23529	N	N	1	N	00	N
125	20230809	130928	57	100.00	KOSPI		화학	N	N	N	N		N	142000	-2500	5	-1.73	181450900	1268	215.65	144400	144400	141000	187800	101200	144500	143100.08	0.47	0	19	152100	148300	146100	142300	140100	150200	144200	26	43300	500	106930	100	1	5000000	7100	11.17	1.84	12	0.03	12711.00	77004.00	195500	20220817	-27.37	128000	20230613	10.94	161800	-12.24	20230707	128000	10.94	20230613	195500	-27.37	20220817	128000	10.94	20230613	0.08	N	268280	500	26 억		23529	N	N	1	N	00	N
126	20230809	120926	57	100.00	KOSPI		화학	N	N	N	N		N	142800	-1700	5	-1.18	170987300	1194	203.06	144400	144400	141300	187800	101200	144500	143205.44	0.47	0	10	152100	148300	146100	142300	140100	150200	144200	26	43300	500	106930	100	1	5000000	7140	11.23	1.85	12	0.02	12711.00	77004.00	195500	20220817	-26.96	128000	20230613	11.56	161800	-11.74	20230707	128000	11.56	20230613	195500	-26.96	20220817	128000	11.56	20230613	0.08	N	268280	500	26 억		23529	N	N	1	N	00	N
127	20230809	110918	57	100.00	KOSPI		화학	N	N	N	N		N	142000	-2500	5	-1.73	169274300	1182	201.02	144400	144400	141300	187800	101200	144500	143210.07	0.47	0	4	152100	148300	146100	142300	140100	150200	144200	26	43300	500	106930	100	1	5000000	7100	11.17	1.84	12	0.02	12711.00	77004.00	195500	20220817	-27.37	128000	20230613	10.94	161800	-12.24	20230707	128000	10.94	20230613	195500	-27.37	20220817	128000	10.94	20230613	0.08	N	268280	500	26 억		23529	N	N	1	N	00	N
128	20230809	100906	57	100.00	KOSPI		화학	N	N	N	N		N	142600	-1900	5	-1.31	167278400	1168	198.64	144400	144400	141300	187800	101200	144500	143217.81	0.47	0	-2	152100	148300	146100	142300	140100	150200	144200	26	43300	500	106930	100	1	5000000	7130	11.22	1.85	12	0.02	12711.00	77004.00	195500	20220817	-27.06	128000	20230613	11.41	161800	-11.87	20230707	128000	11.41	20230613	195500	-27.06	20220817	128000	11.41	20230613	0.08	N	268280	500	26 억		23529	N	N	1	N	00	N
129	20230809	090911	57	100.00	KOSPI		화학	N	N	N	N		N	142600	-1900	5	-1.31	111370600	774	131.63	144400	144400	142600	187800	101200	144500	143889.66	0.47	0	5	152100	148300	146100	142300	140100	150200	144200	26	43300	500	106930	100	1	5000000	7130	11.22	1.85	12	0.02	12711.00	77004.00	195500	20220817	-27.06	128000	20230613	11.41	161800	-11.87	20230707	128000	11.41	20230613	195500	-27.06	20220817	128000	11.41	20230613	0.08	N	268280	500	26 억		23529	N	N	1	N	00	N
130	20230808	160928	57	100.00	KOSPI		화학	N	N	N	N		N	144500	600	2	0.42	84957900	588	109.09	143900	149900	143900	187000	100800	143900	144486.22	0.47	0	168	145166	144532	143766	143132	142366	144150	142750	26	43100	500	106480	100	1	5000000	7225	11.37	1.88	12	0.01	12711.00	77004.00	195500	20220817	-26.09	128000	20230613	12.89	161800	-10.69	20230707	128000	12.89	20230613	195500	-26.09	20220817	128000	12.89	20230613	0.08	N	268280	500	26 억		23396	N	N	1	N	00	N
131	20230808	150917	57	100.00	KOSPI		화학	N	N	N	N		N	144400	500	2	0.35	81495800	564	104.64	143900	149900	143900	187000	100800	143900	144496.10	0.47	0	177	145166	144532	143766	143132	142366	144150	142750	26	43100	500	106480	100	1	5000000	7220	11.36	1.88	12	0.01	12711.00	77004.00	195500	20220817	-26.14	128000	20230613	12.81	161800	-10.75	20230707	128000	12.81	20230613	195500	-26.14	20220817	128000	12.81	20230613	0.08	N	268280	500	26 억		23396	N	N	1	N	00	N
132	20230808	140914	57	100.00	KOSPI		화학	N	N	N	N		N	145300	1400	2	0.97	76588100	530	98.33	143900	149900	143900	187000	100800	143900	144505.85	0.47	0	196	145166	144532	143766	143132	142366	144150	142750	26	43100	500	106480	100	1	5000000	7265	11.43	1.89	12	0.01	12711.00	77004.00	195500	20220817	-25.68	128000	20230613	13.52	161800	-10.20	20230707	128000	13.52	20230613	195500	-25.68	20220817	128000	13.52	20230613	0.08	N	268280	500	26 억		23396	N	N	1	N	00	N
133	20230808	130905	57	100.00	KOSPI		화학	N	N	N	N		N	145400	1500	2	1.04	69359300	480	89.05	143900	149900	143900	187000	100800	143900	144498.54	0.47	0	203	145166	144532	143766	143132	142366	144150	142750	26	43100	500	106480	100	1	5000000	7270	11.44	1.89	12	0.01	12711.00	77004.00	195500	20220817	-25.63	128000	20230613	13.59	161800	-10.14	20230707	128000	13.59	20230613	195500	-25.63	20220817	128000	13.59	20230613	0.08	N	268280	500	26 억		23396	N	N	1	N	00	N
134	20230808	120911	57	100.00	KOSPI		화학	N	N	N	N		N	145500	1600	2	1.11	68341400	473	87.76	143900	149900	143900	187000	100800	143900	144484.99	0.47	0	196	145166	144532	143766	143132	142366	144150	142750	26	43100	500	106480	100	1	5000000	7275	11.45	1.89	12	0.01	12711.00	77004.00	195500	20220817	-25.58	128000	20230613	13.67	161800	-10.07	20230707	128000	13.67	20230613	195500	-25.58	20220817	128000	13.67	20230613	0.08	N	268280	500	26 억		23396	N	N	1	N	00	N
135	20230808	110900	57	100.00	KOSPI		화학	N	N	N	N		N	145400	1500	2	1.04	65732200	455	84.42	143900	149900	143900	187000	100800	143900	144466.37	0.47	0	198	145166	144532	143766	143132	142366	144150	142750	26	43100	500	106480	100	1	5000000	7270	11.44	1.89	12	0.01	12711.00	77004.00	195500	20220817	-25.63	128000	20230613	13.59	161800	-10.14	20230707	128000	13.59	20230613	195500	-25.63	20220817	128000	13.59	20230613	0.08	N	268280	500	26 억		23396	N	N	1	N	00	N
136	20230808	100913	57	100.00	KOSPI		화학	N	N	N	N		N	145800	1900	2	1.32	60359700	418	77.55	143900	149900	143900	187000	100800	143900	144401.20	0.47	0	182	145166	144532	143766	143132	142366	144150	142750	26	43100	500	106480	100	1	5000000	7290	11.47	1.89	12	0.01	12711.00	77004.00	195500	20220817	-25.42	128000	20230613	13.91	161800	-9.89	20230707	128000	13.91	20230613	195500	-25.42	20220817	128000	13.91	20230613	0.08	N	268280	500	26 억		23396	N	N	1	N	00	N
137	20230808	090917	57	100.00	KOSPI		화학	N	N	N	N		N	146000	2100	2	1.46	52917200	367	68.09	143900	149900	143900	187000	100800	143900	144188.56	0.47	0	168	145166	144532	143766	143132	142366	144150	142750	26	43100	500	106480	100	1	5000000	7300	11.49	1.90	12	0.01	12711.00	77004.00	195500	20220817	-25.32	128000	20230613	14.06	161800	-9.77	20230707	128000	14.06	20230613	195500	-25.32	20220817	128000	14.06	20230613	0.08	N	268280	500	26 억		23396	N	N	1	N	00	N
138	20230807	160909	57	100.00	KOSPI		화학	N	N	N	N		N	143900	-600	5	-0.42	77696000	539	53.69	144400	144400	143000	187800	101200	144500	144148.42	0.47	0	48	149500	147000	144500	142000	139500	147000	142000	26	43300	500	106930	100	1	5000000	7195	11.32	1.87	12	0.01	12711.00	77004.00	195500	20220817	-26.39	128000	20230613	12.42	161800	-11.06	20230707	128000	12.42	20230613	195500	-26.39	20220817	128000	12.42	20230613	0.08	N	268280	500	26 억		23398	N	N	1	N	00	N
139	20230807	150909	57	100.00	KOSPI		화학	N	N	N	N		N	143900	-600	5	-0.42	76976500	534	53.19	144400	144400	143000	187800	101200	144500	144150.75	0.47	0	45	149500	147000	144500	142000	139500	147000	142000	26	43300	500	106930	100	1	5000000	7195	11.32	1.87	12	0.01	12711.00	77004.00	195500	20220817	-26.39	128000	20230613	12.42	161800	-11.06	20230707	128000	12.42	20230613	195500	-26.39	20220817	128000	12.42	20230613	0.08	N	268280	500	26 억		23398	N	N	0	N	00	N
140	20230807	140913	57	100.00	KOSPI		화학	N	N	N	N		N	143900	-600	5	-0.42	75681400	525	52.29	144400	144400	143000	187800	101200	144500	144155.05	0.47	0	36	149500	147000	144500	142000	139500	147000	142000	26	43300	500	106930	100	1	5000000	7195	11.32	1.87	12	0.01	12711.00	77004.00	195500	20220817	-26.39	128000	20230613	12.42	161800	-11.06	20230707	128000	12.42	20230613	195500	-26.39	20220817	128000	12.42	20230613	0.08	N	268280	500	26 억		23398	N	N	0	N	00	N
141	20230807	130903	57	100.00	KOSPI		화학	N	N	N	N		N	143900	-600	5	-0.42	68807900	477	47.51	144400	144400	143000	187800	101200	144500	144251.36	0.47	0	28	149500	147000	144500	142000	139500	147000	142000	26	43300	500	106930	100	1	5000000	7195	11.32	1.87	12	0.01	12711.00	77004.00	195500	20220817	-26.39	128000	20230613	12.42	161800	-11.06	20230707	128000	12.42	20230613	195500	-26.39	20220817	128000	12.42	20230613	0.08	N	268280	500	26 억		23398	N	N	0	N	00	N
142	20230807	120903	57	100.00	KOSPI		화학	N	N	N	N		N	143900	-600	5	-0.42	67368900	467	46.51	144400	144400	143000	187800	101200	144500	144258.89	0.47	0	19	149500	147000	144500	142000	139500	147000	142000	26	43300	500	106930	100	1	5000000	7195	11.32	1.87	12	0.01	12711.00	77004.00	195500	20220817	-26.39	128000	20230613	12.42	161800	-11.06	20230707	128000	12.42	20230613	195500	-26.39	20220817	128000	12.42	20230613	0.08	N	268280	500	26 억		23398	N	N	0	N	00	N
143	20230807	110855	57	100.00	KOSPI		화학	N	N	N	N		N	143900	-600	5	-0.42	63782300	442	44.02	144400	144400	143000	187800	101200	144500	144303.85	0.47	0	11	149500	147000	144500	142000	139500	147000	142000	26	43300	500	106930	100	1	5000000	7195	11.32	1.87	12	0.01	12711.00	77004.00	195500	20220817	-26.39	128000	20230613	12.42	161800	-11.06	20230707	128000	12.42	20230613	195500	-26.39	20220817	128000	12.42	20230613	0.08	N	268280	500	26 억		23398	N	N	0	N	00	N
144	20230807	100907	57	100.00	KOSPI		화학	N	N	N	N		N	144100	-400	5	-0.28	62343100	432	43.03	144400	144400	143000	187800	101200	144500	144312.73	0.47	0	4	149500	147000	144500	142000	139500	147000	142000	26	43300	500	106930	100	1	5000000	7205	11.34	1.87	12	0.01	12711.00	77004.00	195500	20220817	-26.29	128000	20230613	12.58	161800	-10.94	20230707	128000	12.58	20230613	195500	-26.29	20220817	128000	12.58	20230613	0.08	N	268280	500	26 억		23398	N	N	0	N	00	N
145	20230807	090904	57	100.00	KOSPI		화학	N	N	N	N		N	143200	-1300	5	-0.90	58046400	402	40.04	144400	144400	143200	187800	101200	144500	144394.03	0.47	0	-2	149500	147000	144500	142000	139500	147000	142000	26	43300	500	106930	100	1	5000000	7160	11.27	1.86	12	0.01	12711.00	77004.00	195500	20220817	-26.75	128000	20230613	11.88	161800	-11.50	20230707	128000	11.88	20230613	195500	-26.75	20220817	128000	11.88	20230613	0.08	N	268280	500	26 억		23398	N	N	0	N	00	N
146	20230804	160858	57	100.00	KOSPI		화학	N	N	N	N		N	144500	0	3	0.00	144264800	1004	148.74	144500	147000	142000	187800	101200	144500	143690.04	0.47	0	-272	145233	144866	144133	143766	143033	145050	143950	26	43300	500	106930	100	1	5000000	7225	11.37	1.88	12	0.02	12711.00	77004.00	195500	20220817	-26.09	128000	20230613	12.89	161800	-10.69	20230707	128000	12.89	20230613	195500	-26.09	20220817	128000	12.89	20230613	0.08	N	268280	500	26 억		23481	N	N	1	N	00	N
147	20230804	150857	57	100.00	KOSPI		화학	N	N	N	N		N	142500	-2000	5	-1.38	141819500	987	146.22	144500	147000	142000	187800	101200	144500	143687.44	0.47	0	-273	145233	144866	144133	143766	143033	145050	143950	26	43300	500	106930	100	1	5000000	7125	11.21	1.85	12	0.02	12711.00	77004.00	195500	20220817	-27.11	128000	20230613	11.33	161800	-11.93	20230707	128000	11.33	20230613	195500	-27.11	20220817	128000	11.33	20230613	0.08	N	268280	500	26 억		23481	N	N	1	N	00	N
148	20230804	140910	57	100.00	KOSPI		화학	N	N	N	N		N	142400	-2100	5	-1.45	128566700	894	132.44	144500	147000	142000	187800	101200	144500	143810.63	0.47	0	-250	145233	144866	144133	143766	143033	145050	143950	26	43300	500	106930	100	1	5000000	7120	11.20	1.85	12	0.02	12711.00	77004.00	195500	20220817	-27.16	128000	20230613	11.25	161800	-11.99	20230707	128000	11.25	20230613	195500	-27.16	20220817	128000	11.25	20230613	0.08	N	268280	500	26 억		23481	N	N	1	N	00	N
149	20230804	130854	57	100.00	KOSPI		화학	N	N	N	N		N	142500	-2000	5	-1.38	121588300	845	125.19	144500	147000	142000	187800	101200	144500	143891.48	0.47	0	-215	145233	144866	144133	143766	143033	145050	143950	26	43300	500	106930	100	1	5000000	7125	11.21	1.85	12	0.02	12711.00	77004.00	195500	20220817	-27.11	128000	20230613	11.33	161800	-11.93	20230707	128000	11.33	20230613	195500	-27.11	20220817	128000	11.33	20230613	0.08	N	268280	500	26 억		23481	N	N	1	N	00	N
150	20230804	120851	57	100.00	KOSPI		화학	N	N	N	N		N	142200	-2300	5	-1.59	115331400	801	118.67	144500	147000	142000	187800	101200	144500	143984.27	0.47	0	-180	145233	144866	144133	143766	143033	145050	143950	26	43300	500	106930	100	1	5000000	7110	11.19	1.85	12	0.02	12711.00	77004.00	195500	20220817	-27.26	128000	20230613	11.09	161800	-12.11	20230707	128000	11.09	20230613	195500	-27.26	20220817	128000	11.09	20230613	0.08	N	268280	500	26 억		23481	N	N	1	N	00	N
151	20230804	110902	57	100.00	KOSPI		화학	N	N	N	N		N	143600	-900	5	-0.62	81112900	562	83.26	144500	147000	143600	187800	101200	144500	144329.00	0.47	0	-56	145233	144866	144133	143766	143033	145050	143950	26	43300	500	106930	100	1	5000000	7180	11.30	1.86	12	0.01	12711.00	77004.00	195500	20220817	-26.55	128000	20230613	12.19	161800	-11.25	20230707	128000	12.19	20230613	195500	-26.55	20220817	128000	12.19	20230613	0.08	N	268280	500	26 억		23481	N	N	1	N	00	N
152	20230804	100846	57	100.00	KOSPI		화학	N	N	N	N		N	143800	-700	5	-0.48	63866100	442	65.48	144500	147000	143800	187800	101200	144500	144493.44	0.47	0	-22	145233	144866	144133	143766	143033	145050	143950	26	43300	500	106930	100	1	5000000	7190	11.31	1.87	12	0.01	12711.00	77004.00	195500	20220817	-26.45	128000	20230613	12.34	161800	-11.12	20230707	128000	12.34	20230613	195500	-26.45	20220817	128000	12.34	20230613	0.08	N	268280	500	26 억		23481	N	N	1	N	00	N
153	20230804	090847	57	100.00	KOSPI		화학	N	N	N	N		N	147000	2500	2	1.73	22689100	157	23.26	144500	147000	144500	187800	101200	144500	144516.56	0.47	0	2	145233	144866	144133	143766	143033	145050	143950	26	43300	500	106930	100	1	5000000	7350	11.56	1.91	12	0.00	12711.00	77004.00	195500	20220817	-24.81	128000	20230613	14.84	161800	-9.15	20230707	128000	14.84	20230613	195500	-24.81	20220817	128000	14.84	20230613	0.08	N	268280	500	26 억		23481	N	N	1	N	00	N
154	20230803	160849	57	100.00	KOSPI		화학	N	N	N	N		N	144500	600	2	0.42	97058800	675	106.64	144000	144500	143400	187000	100800	143900	143790.81	0.46	0	22	146233	145066	144433	143266	142633	144750	142950	26	43100	500	106480	100	1	5100000	7370	11.37	1.88	12	0.01	12711.00	77004.00	195500	20220817	-26.09	128000	20230613	12.89	161800	-10.69	20230707	128000	12.89	20230613	195500	-26.09	20220817	128000	12.89	20230613	0.08	N	268280	500	26 억		23458	N	N	1	N	00	N
155	20230803	150856	57	100.00	KOSPI		화학	N	N	N	N		N	143600	-300	5	-0.21	96625300	672	106.16	144000	144200	143400	187000	100800	143900	143787.65	0.46	0	22	146233	145066	144433	143266	142633	144750	142950	26	43100	500	106480	100	1	5100000	7324	11.30	1.86	12	0.01	12711.00	77004.00	195500	20220817	-26.55	128000	20230613	12.19	161800	-11.25	20230707	128000	12.19	20230613	195500	-26.55	20220817	128000	12.19	20230613	0.08	N	268280	500	26 억		23458	N	N	1	N	00	N
156	20230803	140848	57	100.00	KOSPI		화학	N	N	N	N		N	143600	-300	5	-0.21	72500500	504	79.62	144000	144200	143400	187000	100800	143900	143850.20	0.46	0	22	146233	145066	144433	143266	142633	144750	142950	26	43100	500	106480	100	1	5100000	7324	11.30	1.86	12	0.01	12711.00	77004.00	195500	20220817	-26.55	128000	20230613	12.19	161800	-11.25	20230707	128000	12.19	20230613	195500	-26.55	20220817	128000	12.19	20230613	0.08	N	268280	500	26 억		23458	N	N	1	N	00	N
157	20230803	130850	57	100.00	KOSPI		화학	N	N	N	N		N	143500	-400	5	-0.28	72356900	503	79.46	144000	144200	143400	187000	100800	143900	143850.70	0.46	0	22	146233	145066	144433	143266	142633	144750	142950	26	43100	500	106480	100	1	5100000	7319	11.29	1.86	12	0.01	12711.00	77004.00	195500	20220817	-26.60	128000	20230613	12.11	161800	-11.31	20230707	128000	12.11	20230613	195500	-26.60	20220817	128000	12.11	20230613	0.08	N	268280	500	26 억		23458	N	N	1	N	00	N
158	20230803	120855	57	100.00	KOSPI		화학	N	N	N	N		N	143500	-400	5	-0.28	72069900	501	79.15	144000	144200	143400	187000	100800	143900	143852.10	0.46	0	22	146233	145066	144433	143266	142633	144750	142950	26	43100	500	106480	100	1	5100000	7319	11.29	1.86	12	0.01	12711.00	77004.00	195500	20220817	-26.60	128000	20230613	12.11	161800	-11.31	20230707	128000	12.11	20230613	195500	-26.60	20220817	128000	12.11	20230613	0.08	N	268280	500	26 억		23458	N	N	1	N	00	N
159	20230803	110843	57	100.00	KOSPI		화학	N	N	N	N		N	143500	-400	5	-0.28	72069900	501	79.15	144000	144200	143400	187000	100800	143900	143852.10	0.46	0	22	146233	145066	144433	143266	142633	144750	142950	26	43100	500	106480	100	1	5100000	7319	11.29	1.86	12	0.01	12711.00	77004.00	195500	20220817	-26.60	128000	20230613	12.11	161800	-11.31	20230707	128000	12.11	20230613	195500	-26.60	20220817	128000	12.11	20230613	0.08	N	268280	500	26 억		23458	N	N	1	N	00	N
160	20230803	100842	57	100.00	KOSPI		화학	N	N	N	N		N	143400	-500	5	-0.35	71496200	497	78.52	144000	144200	143400	187000	100800	143900	143855.53	0.46	0	22	146233	145066	144433	143266	142633	144750	142950	26	43100	500	106480	100	1	5100000	7313	11.28	1.86	12	0.01	12711.00	77004.00	195500	20220817	-26.65	128000	20230613	12.03	161800	-11.37	20230707	128000	12.03	20230613	195500	-26.65	20220817	128000	12.03	20230613	0.08	N	268280	500	26 억		23458	N	N	1	N	00	N
161	20230803	090843	57	100.00	KOSPI		화학	N	N	N	N		N	144000	100	2	0.07	3312000	23	3.63	144000	144000	144000	187000	100800	143900	144000.00	0.46	0	22	146233	145066	144433	143266	142633	144750	142950	26	43100	500	106480	100	1	5100000	7344	11.33	1.87	12	0.00	12711.00	77004.00	195500	20220817	-26.34	128000	20230613	12.50	161800	-11.00	20230707	128000	12.50	20230613	195500	-26.34	20220817	128000	12.50	20230613	0.08	N	268280	500	26 억		23458	N	N	1	N	00	N
162	20230802	160849	55	50.00	KOSPI		화학	N	N	N	Y	50	N	143900	-1600	5	-1.10	91884700	633	78.93	145500	145600	143800	189100	101900	145500	145157.50	0.46	0	14	153166	149332	145666	141832	138166	151250	143750	26	43600	500	107670	100	1	5100000	7339	11.32	1.87	12	0.01	12711.00	77004.00	195500	20220817	-26.39	128000	20230613	12.42	161800	-11.06	20230707	128000	12.42	20230613	195500	-26.39	20220817	128000	12.42	20230613	0.08	N	268280	500	26 억		23443	N	N	1	N	00	N
163	20230802	150900	55	50.00	KOSPI		화학	N	N	N	Y	50	N	145400	-100	5	-0.07	88862800	612	76.31	145500	145600	143800	189100	101900	145500	145200.65	0.46	0	13	153166	149332	145666	141832	138166	151250	143750	26	43600	500	107670	100	1	5100000	7415	11.44	1.89	12	0.01	12711.00	77004.00	195500	20220817	-25.63	128000	20230613	13.59	161800	-10.14	20230707	128000	13.59	20230613	195500	-25.63	20220817	128000	13.59	20230613	0.08	N	268280	500	26 억		23443	N	N	2	N	00	N
164	20230802	140849	55	50.00	KOSPI		화학	N	N	N	Y	50	N	144300	-1200	5	-0.82	86553400	596	74.31	145500	145600	143800	189100	101900	145500	145223.83	0.46	0	13	153166	149332	145666	141832	138166	151250	143750	26	43600	500	107670	100	1	5100000	7359	11.35	1.87	12	0.01	12711.00	77004.00	195500	20220817	-26.19	128000	20230613	12.73	161800	-10.82	20230707	128000	12.73	20230613	195500	-26.19	20220817	128000	12.73	20230613	0.08	N	268280	500	26 억		23443	N	N	2	N	00	N
165	20230802	130844	55	50.00	KOSPI		화학	N	N	N	Y	50	N	144100	-1400	5	-0.96	84391000	581	72.44	145500	145600	144100	189100	101900	145500	145251.29	0.46	0	5	153166	149332	145666	141832	138166	151250	143750	26	43600	500	107670	100	1	5100000	7349	11.34	1.87	12	0.01	12711.00	77004.00	195500	20220817	-26.29	128000	20230613	12.58	161800	-10.94	20230707	128000	12.58	20230613	195500	-26.29	20220817	128000	12.58	20230613	0.08	N	268280	500	26 억		23443	N	N	2	N	00	N
166	20230802	120839	55	50.00	KOSPI		화학	N	N	N	Y	50	N	144200	-1300	5	-0.89	81940600	564	70.32	145500	145600	144200	189100	101900	145500	145284.75	0.46	0	0	153166	149332	145666	141832	138166	151250	143750	26	43600	500	107670	100	1	5100000	7354	11.34	1.87	12	0.01	12711.00	77004.00	195500	20220817	-26.24	128000	20230613	12.66	161800	-10.88	20230707	128000	12.66	20230613	195500	-26.24	20220817	128000	12.66	20230613	0.08	N	268280	500	26 억		23443	N	N	2	N	00	N
167	20230802	110841	55	50.00	KOSPI		화학	N	N	N	Y	50	N	145500	0	3	0.00	80641500	555	69.20	145500	145600	144500	189100	101900	145500	145300.00	0.46	0	0	153166	149332	145666	141832	138166	151250	143750	26	43600	500	107670	100	1	5100000	7421	11.45	1.89	12	0.01	12711.00	77004.00	195500	20220817	-25.58	128000	20230613	13.67	161800	-10.07	20230707	128000	13.67	20230613	195500	-25.58	20220817	128000	13.67	20230613	0.08	N	268280	500	26 억		23443	N	N	2	N	00	N
168	20230802	100843	55	50.00	KOSPI		화학	N	N	N	Y	50	N	145600	100	2	0.07	77598200	534	66.58	145500	145600	144600	189100	101900	145500	145314.98	0.46	0	1	153166	149332	145666	141832	138166	151250	143750	26	43600	500	107670	100	1	5100000	7426	11.45	1.89	12	0.01	12711.00	77004.00	195500	20220817	-25.52	128000	20230613	13.75	161800	-10.01	20230707	128000	13.75	20230613	195500	-25.52	20220817	128000	13.75	20230613	0.08	N	268280	500	26 억		23443	N	N	2	N	00	N
169	20230802	090842	55	50.00	KOSPI		화학	N	N	N	Y	50	N	145500	0	3	0.00	58636500	403	50.25	145500	145500	145500	189100	101900	145500	145500.00	0.46	0	-1	153166	149332	145666	141832	138166	151250	143750	26	43600	500	107670	100	1	5100000	7421	11.45	1.89	12	0.01	12711.00	77004.00	195500	20220817	-25.58	128000	20230613	13.67	161800	-10.07	20230707	128000	13.67	20230613	195500	-25.58	20220817	128000	13.67	20230613	0.08	N	268280	500	26 억		23443	N	N	2	N	00	N
170	20230801	160842	57	100.00	KOSPI		화학	N	N	N	N		N	145500	3500	2	2.46	115385800	802	576.98	142100	149500	142000	184600	99400	142000	143849.94	0.46	0	198	142866	142432	141866	141432	140866	142650	141650	26	42600	500	105080	100	1	5100000	7421	11.45	1.89	12	0.02	12711.00	77004.00	195500	20220817	-25.58	128000	20230613	13.67	161800	-10.07	20230707	128000	13.67	20230613	195500	-25.58	20220817	128000	13.67	20230613	0.08	N	268280	500	26 억		23210	N	N	2	N	00	N
171	20230801	150837	57	100.00	KOSPI		화학	N	N	N	N		N	145500	3500	2	2.46	104475900	727	523.02	142100	149500	142000	184600	99400	142000	143708.25	0.46	0	164	142866	142432	141866	141432	140866	142650	141650	26	42600	500	105080	100	1	5100000	7421	11.45	1.89	12	0.01	12711.00	77004.00	195500	20220817	-25.58	128000	20230613	13.67	161800	-10.07	20230707	128000	13.67	20230613	195500	-25.58	20220817	128000	13.67	20230613	0.08	N	268280	500	26 억		23210	N	N	2	N	00	N
172	20230801	140854	57	100.00	KOSPI		화학	N	N	N	N		N	144100	2100	2	1.48	94068300	655	471.22	142100	149500	142000	184600	99400	142000	143615.73	0.46	0	175	142866	142432	141866	141432	140866	142650	141650	26	42600	500	105080	100	1	5100000	7349	11.34	1.87	12	0.01	12711.00	77004.00	195500	20220817	-26.29	128000	20230613	12.58	161800	-10.94	20230707	128000	12.58	20230613	195500	-26.29	20220817	128000	12.58	20230613	0.08	N	268280	500	26 억		23210	N	N	2	N	00	N
173	20230801	130834	57	100.00	KOSPI		화학	N	N	N	N		N	144700	2700	2	1.90	91466300	637	458.27	142100	149500	142000	184600	99400	142000	143589.17	0.46	0	190	142866	142432	141866	141432	140866	142650	141650	26	42600	500	105080	100	1	5100000	7380	11.38	1.88	12	0.01	12711.00	77004.00	195500	20220817	-25.98	128000	20230613	13.05	161800	-10.57	20230707	128000	13.05	20230613	195500	-25.98	20220817	128000	13.05	20230613	0.08	N	268280	500	26 억		23210	N	N	2	N	00	N
174	20230801	120835	57	100.00	KOSPI		화학	N	N	N	N		N	147500	5500	2	3.87	75753000	529	380.58	142100	149500	142000	184600	99400	142000	143200.38	0.46	0	120	142866	142432	141866	141432	140866	142650	141650	26	42600	500	105080	100	1	5100000	7523	11.60	1.92	12	0.01	12711.00	77004.00	195500	20220817	-24.55	128000	20230613	15.23	161800	-8.84	20230707	128000	15.23	20230613	195500	-24.55	20220817	128000	15.23	20230613	0.08	N	268280	500	26 억		23210	N	N	2	N	00	N
175	20230801	110831	57	100.00	KOSPI		화학	N	N	N	N		N	142200	200	2	0.14	6963400	49	35.25	142100	142300	142000	184600	99400	142000	142110.20	0.46	0	-13	142866	142432	141866	141432	140866	142650	141650	26	42600	500	105080	100	1	5100000	7252	11.19	1.85	12	0.00	12711.00	77004.00	195500	20220817	-27.26	128000	20230613	11.09	161800	-12.11	20230707	128000	11.09	20230613	195500	-27.26	20220817	128000	11.09	20230613	0.08	N	268280	500	26 억		23210	N	N	2	N	00	N
176	20230801	100836	57	100.00	KOSPI		화학	N	N	N	N		N	142100	100	2	0.07	284200	2	1.44	142100	142100	142100	184600	99400	142000	142100.00	0.46	0	0	142866	142432	141866	141432	140866	142650	141650	26	42600	500	105080	100	1	5100000	7247	11.18	1.85	12	0.00	12711.00	77004.00	195500	20220817	-27.31	128000	20230613	11.02	161800	-12.18	20230707	128000	11.02	20230613	195500	-27.31	20220817	128000	11.02	20230613	0.08	N	268280	500	26 억		23210	N	N	2	N	00	N
177	20230801	090829	57	100.00	KOSPI		화학	N	N	N	N		N	142100	100	2	0.07	284200	2	1.44	142100	142100	142100	184600	99400	142000	142100.00	0.46	0	0	142866	142432	141866	141432	140866	142650	141650	26	42600	500	105080	100	1	5100000	7247	11.18	1.85	12	0.00	12711.00	77004.00	195500	20220817	-27.31	128000	20230613	11.02	161800	-12.18	20230707	128000	11.02	20230613	195500	-27.31	20220817	128000	11.02	20230613	0.08	N	268280	500	26 억		23210	N	N	2	N	00	N