KissMeData/456040/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	161249	00	50.00	KOSPI		화학	N	N	N	N	50	N	121900	100	2	0.08	1619616400	13318	41.89	121500	123500	117600	158300	85300	121800	121610.91	11.60	0	-2084	130466	126132	123966	119632	117466	125050	118550	372	36500	5000	85260	100	1	7436729	9065	0.00	0.00	12	0.18	0.00	0.00	164000	20230727	-25.67	103500	20230622	17.78	164000	-25.67	20230727	103500	17.78	20230622	164000	-25.67	20230727	103500	17.78	20230622	2.03	N	456040	5000	371 억		862523	N	N	0	N	00	N
3	20230927	151303	00	50.00	KOSPI		화학	N	N	N	N	50	N	122800	1000	2	0.82	1292147800	10639	33.46	121500	123500	117600	158300	85300	121800	121453.88	11.60	0	-1462	130466	126132	123966	119632	117466	125050	118550	372	36500	5000	85260	100	1	7436729	9132	0.00	0.00	12	0.14	0.00	0.00	164000	20230727	-25.12	103500	20230622	18.65	164000	-25.12	20230727	103500	18.65	20230622	164000	-25.12	20230727	103500	18.65	20230622	2.03	N	456040	5000	371 억		862523	N	N	0	N	00	N
4	20230927	141303	00	50.00	KOSPI		화학	N	N	N	N	50	N	122500	700	2	0.57	1001160800	8272	26.02	121500	123000	117600	158300	85300	121800	121030.08	11.60	0	-499	130466	126132	123966	119632	117466	125050	118550	372	36500	5000	85260	100	1	7436729	9110	0.00	0.00	12	0.11	0.00	0.00	164000	20230727	-25.30	103500	20230622	18.36	164000	-25.30	20230727	103500	18.36	20230622	164000	-25.30	20230727	103500	18.36	20230622	2.03	N	456040	5000	371 억		862523	N	N	0	N	00	N
5	20230927	131246	00	50.00	KOSPI		화학	N	N	N	N	50	N	122500	700	2	0.57	882881400	7308	22.98	121500	122700	117600	158300	85300	121800	120810.26	11.60	0	-185	130466	126132	123966	119632	117466	125050	118550	372	36500	5000	85260	100	1	7436729	9110	0.00	0.00	12	0.10	0.00	0.00	164000	20230727	-25.30	103500	20230622	18.36	164000	-25.30	20230727	103500	18.36	20230622	164000	-25.30	20230727	103500	18.36	20230622	2.03	N	456040	5000	371 억		862523	N	N	0	N	00	N
6	20230927	121242	00	50.00	KOSPI		화학	N	N	N	N	50	N	121400	-400	5	-0.33	731935900	6070	19.09	121500	121700	117600	158300	85300	121800	120582.52	11.60	0	-571	130466	126132	123966	119632	117466	125050	118550	372	36500	5000	85260	100	1	7436729	9028	0.00	0.00	12	0.08	0.00	0.00	164000	20230727	-25.98	103500	20230622	17.29	164000	-25.98	20230727	103500	17.29	20230622	164000	-25.98	20230727	103500	17.29	20230622	2.03	N	456040	5000	371 억		862523	N	N	0	N	00	N
7	20230927	111256	00	50.00	KOSPI		화학	N	N	N	N	50	N	121100	-700	5	-0.57	653803500	5425	17.06	121500	121700	117600	158300	85300	121800	120516.77	11.60	0	-546	130466	126132	123966	119632	117466	125050	118550	372	36500	5000	85260	100	1	7436729	9006	0.00	0.00	12	0.07	0.00	0.00	164000	20230727	-26.16	103500	20230622	17.00	164000	-26.16	20230727	103500	17.00	20230622	164000	-26.16	20230727	103500	17.00	20230622	2.03	N	456040	5000	371 억		862523	N	N	0	N	00	N
8	20230927	101249	00	50.00	KOSPI		화학	N	N	N	N	50	N	120600	-1200	5	-0.99	542919300	4510	14.18	121500	121700	117600	158300	85300	121800	120381.22	11.60	0	-325	130466	126132	123966	119632	117466	125050	118550	372	36500	5000	85260	100	1	7436729	8969	0.00	0.00	12	0.06	0.00	0.00	164000	20230727	-26.46	103500	20230622	16.52	164000	-26.46	20230727	103500	16.52	20230622	164000	-26.46	20230727	103500	16.52	20230622	2.03	N	456040	5000	371 억		862523	N	N	0	N	00	N
9	20230927	091309	00	50.00	KOSPI		화학	N	N	N	N	50	N	121400	-400	5	-0.33	223338500	1865	5.87	121500	121700	117600	158300	85300	121800	119752.55	11.60	0	-289	130466	126132	123966	119632	117466	125050	118550	372	36500	5000	85260	100	1	7436729	9028	0.00	0.00	12	0.03	0.00	0.00	164000	20230727	-25.98	103500	20230622	17.29	164000	-25.98	20230727	103500	17.29	20230622	164000	-25.98	20230727	103500	17.29	20230622	2.03	N	456040	5000	371 억		862523	N	N	0	N	00	N
10	20230926	161246	00	50.00	KOSPI		화학	N	N	N	N	50	N	121800	-6500	5	-5.07	3904347400	31550	72.77	127500	128300	121800	166700	89900	128300	123760.21	11.59	0	-591	136966	132632	130466	126132	123966	131550	125050	372	38400	5000	89810	100	1	7436729	9058	0.00	0.00	12	0.42	0.00	0.00	164000	20230727	-25.73	103500	20230622	17.68	164000	-25.73	20230727	103500	17.68	20230622	164000	-25.73	20230727	103500	17.68	20230622	2.16	N	456040	5000	371 억		861981	N	N	28	N	00	N
11	20230926	151245	00	50.00	KOSPI		화학	N	N	N	N	50	N	123100	-5200	5	-4.05	3428866900	27658	63.79	127500	128300	122200	166700	89900	128300	123973.78	11.59	0	-533	136966	132632	130466	126132	123966	131550	125050	372	38400	5000	89810	100	1	7436729	9155	0.00	0.00	12	0.37	0.00	0.00	164000	20230727	-24.94	103500	20230622	18.94	164000	-24.94	20230727	103500	18.94	20230622	164000	-24.94	20230727	103500	18.94	20230622	2.16	N	456040	5000	371 억		861981	N	N	28	N	00	N
12	20230926	141236	00	50.00	KOSPI		화학	N	N	N	N	50	N	123100	-5200	5	-4.05	3080570800	24832	57.28	127500	128300	122200	166700	89900	128300	124056.49	11.59	0	-241	136966	132632	130466	126132	123966	131550	125050	372	38400	5000	89810	100	1	7436729	9155	0.00	0.00	12	0.33	0.00	0.00	164000	20230727	-24.94	103500	20230622	18.94	164000	-24.94	20230727	103500	18.94	20230622	164000	-24.94	20230727	103500	18.94	20230622	2.16	N	456040	5000	371 억		861981	N	N	28	N	00	N
13	20230926	131238	00	50.00	KOSPI		화학	N	N	N	N	50	N	122600	-5700	5	-4.44	2629593100	21159	48.80	127500	128300	122600	166700	89900	128300	124277.76	11.59	0	4	136966	132632	130466	126132	123966	131550	125050	372	38400	5000	89810	100	1	7436729	9117	0.00	0.00	12	0.28	0.00	0.00	164000	20230727	-25.24	103500	20230622	18.45	164000	-25.24	20230727	103500	18.45	20230622	164000	-25.24	20230727	103500	18.45	20230622	2.16	N	456040	5000	371 억		861981	N	N	28	N	00	N
14	20230926	121248	00	50.00	KOSPI		화학	N	N	N	N	50	N	123200	-5100	5	-3.98	2175289200	17469	40.29	127500	128300	123100	166700	89900	128300	124522.82	11.59	0	854	136966	132632	130466	126132	123966	131550	125050	372	38400	5000	89810	100	1	7436729	9162	0.00	0.00	12	0.23	0.00	0.00	164000	20230727	-24.88	103500	20230622	19.03	164000	-24.88	20230727	103500	19.03	20230622	164000	-24.88	20230727	103500	19.03	20230622	2.16	N	456040	5000	371 억		861981	N	N	28	N	00	N
15	20230926	111239	00	50.00	KOSPI		화학	N	N	N	N	50	N	123700	-4600	5	-3.59	1784896000	14304	32.99	127500	128300	123200	166700	89900	128300	124783.00	11.59	0	1167	136966	132632	130466	126132	123966	131550	125050	372	38400	5000	89810	100	1	7436729	9199	0.00	0.00	12	0.19	0.00	0.00	164000	20230727	-24.57	103500	20230622	19.52	164000	-24.57	20230727	103500	19.52	20230622	164000	-24.57	20230727	103500	19.52	20230622	2.16	N	456040	5000	371 억		861981	N	N	28	N	00	N
16	20230926	101242	00	50.00	KOSPI		화학	N	N	N	N	50	N	123400	-4900	5	-3.82	1530004500	12247	28.25	127500	128300	123200	166700	89900	128300	124928.92	11.59	0	1347	136966	132632	130466	126132	123966	131550	125050	372	38400	5000	89810	100	1	7436729	9177	0.00	0.00	12	0.16	0.00	0.00	164000	20230727	-24.76	103500	20230622	19.23	164000	-24.76	20230727	103500	19.23	20230622	164000	-24.76	20230727	103500	19.23	20230622	2.16	N	456040	5000	371 억		861981	N	N	28	N	00	N
17	20230926	091243	00	50.00	KOSPI		화학	N	N	N	N	50	N	126800	-1500	5	-1.17	300891600	2368	5.46	127500	128300	126200	166700	89900	128300	127065.71	11.59	0	163	136966	132632	130466	126132	123966	131550	125050	372	38400	5000	89810	100	1	7436729	9430	0.00	0.00	12	0.03	0.00	0.00	164000	20230727	-22.68	103500	20230622	22.51	164000	-22.68	20230727	103500	22.51	20230622	164000	-22.68	20230727	103500	22.51	20230622	2.16	N	456040	5000	371 억		861981	N	N	28	N	00	N
18	20230925	161247	00	50.00	KOSPI		화학	N	N	N	N	50	N	128300	-3500	5	-2.66	5688262800	43251	61.11	133900	134800	128300	171300	92300	131800	131520.02	11.68	0	-5389	138200	135000	131000	127800	123800	136600	129400	372	39500	5000	92260	100	1	7436729	9541	0.00	0.00	12	0.58	0.00	0.00	164000	20230727	-21.77	103500	20230622	23.96	164000	-21.77	20230727	103500	23.96	20230622	164000	-21.77	20230727	103500	23.96	20230622	2.23	N	456040	5000	371 억		868843	N	N	28	N	00	N
19	20230925	151248	00	50.00	KOSPI		화학	N	N	N	N	50	N	129400	-2400	5	-1.82	5074220400	38482	54.37	133900	134800	129200	171300	92300	131800	131859.58	11.68	0	-3468	138200	135000	131000	127800	123800	136600	129400	372	39500	5000	92260	100	1	7436729	9623	0.00	0.00	12	0.52	0.00	0.00	164000	20230727	-21.10	103500	20230622	25.02	164000	-21.10	20230727	103500	25.02	20230622	164000	-21.10	20230727	103500	25.02	20230622	2.23	N	456040	5000	371 억		868843	N	N	15	N	00	N
20	20230925	141229	00	50.00	KOSPI		화학	N	N	N	N	50	N	129600	-2200	5	-1.67	4415569800	33398	47.19	133900	134800	129300	171300	92300	131800	132210.61	11.68	0	-2070	138200	135000	131000	127800	123800	136600	129400	372	39500	5000	92260	100	1	7436729	9638	0.00	0.00	12	0.45	0.00	0.00	164000	20230727	-20.98	103500	20230622	25.22	164000	-20.98	20230727	103500	25.22	20230622	164000	-20.98	20230727	103500	25.22	20230622	2.23	N	456040	5000	371 억		868843	N	N	15	N	00	N
21	20230925	131234	00	50.00	KOSPI		화학	N	N	N	N	50	N	130000	-1800	5	-1.37	3907536800	29484	41.66	133900	134800	129700	171300	92300	131800	132530.76	11.68	0	-772	138200	135000	131000	127800	123800	136600	129400	372	39500	5000	92260	100	1	7436729	9668	0.00	0.00	12	0.40	0.00	0.00	164000	20230727	-20.73	103500	20230622	25.60	164000	-20.73	20230727	103500	25.60	20230622	164000	-20.73	20230727	103500	25.60	20230622	2.23	N	456040	5000	371 억		868843	N	N	15	N	00	N
22	20230925	121238	00	50.00	KOSPI		화학	N	N	N	N	50	N	131100	-700	5	-0.53	3677183900	27716	39.16	133900	134800	129700	171300	92300	131800	132673.69	11.68	0	-96	138200	135000	131000	127800	123800	136600	129400	372	39500	5000	92260	100	1	7436729	9750	0.00	0.00	12	0.37	0.00	0.00	164000	20230727	-20.06	103500	20230622	26.67	164000	-20.06	20230727	103500	26.67	20230622	164000	-20.06	20230727	103500	26.67	20230622	2.23	N	456040	5000	371 억		868843	N	N	15	N	00	N
23	20230925	111234	00	50.00	KOSPI		화학	N	N	N	N	50	N	130300	-1500	5	-1.14	3384806600	25475	35.99	133900	134800	130200	171300	92300	131800	132867.78	11.68	0	212	138200	135000	131000	127800	123800	136600	129400	372	39500	5000	92260	100	1	7436729	9690	0.00	0.00	12	0.34	0.00	0.00	164000	20230727	-20.55	103500	20230622	25.89	164000	-20.55	20230727	103500	25.89	20230622	164000	-20.55	20230727	103500	25.89	20230622	2.23	N	456040	5000	371 억		868843	N	N	15	N	00	N
24	20230925	101237	00	50.00	KOSPI		화학	N	N	N	N	50	N	132300	500	2	0.38	2753725300	20659	29.19	133900	134800	131300	171300	92300	131800	133294.22	11.68	0	2	138200	135000	131000	127800	123800	136600	129400	372	39500	5000	92260	100	1	7436729	9839	0.00	0.00	12	0.28	0.00	0.00	164000	20230727	-19.33	103500	20230622	27.83	164000	-19.33	20230727	103500	27.83	20230622	164000	-19.33	20230727	103500	27.83	20230622	2.23	N	456040	5000	371 억		868843	N	N	15	N	00	N
25	20230925	091231	00	50.00	KOSPI		화학	N	N	N	N	50	N	133600	1800	2	1.37	1440330200	10752	15.19	133900	134800	133000	171300	92300	131800	133959.28	11.68	0	281	138200	135000	131000	127800	123800	136600	129400	372	39500	5000	92260	100	1	7436729	9935	0.00	0.00	12	0.14	0.00	0.00	164000	20230727	-18.54	103500	20230622	29.08	164000	-18.54	20230727	103500	29.08	20230622	164000	-18.54	20230727	103500	29.08	20230622	2.23	N	456040	5000	371 억		868843	N	N	15	N	00	N
26	20230922	161314	00	50.00	KOSPI		화학	N	N	N	N	50	N	131800	2400	2	1.85	9229995500	70158	87.02	128300	134200	127000	168200	90600	129400	131559.66	11.64	-354134	26305	137400	133400	131000	127000	124600	132200	125800	372	38800	5000	90580	100	1	7436729	9802	0.00	0.00	12	0.94	0.00	0.00	164000	20230727	-19.63	103500	20230622	27.34	164000	-19.63	20230727	103500	27.34	20230622	164000	-19.63	20230727	103500	27.34	20230622	2.25	N	456040	5000	371 억		865361	N	N	15	N	00	N
27	20230922	151313	00	50.00	KOSPI		화학	N	N	N	N	50	N	133100	3700	2	2.86	8687769100	66063	81.94	128300	134200	127000	168200	90600	129400	131507.72	11.64	-354134	25147	137400	133400	131000	127000	124600	132200	125800	372	38800	5000	90580	100	1	7436729	9898	0.00	0.00	12	0.89	0.00	0.00	164000	20230727	-18.84	103500	20230622	28.60	164000	-18.84	20230727	103500	28.60	20230622	164000	-18.84	20230727	103500	28.60	20230622	2.25	N	456040	5000	371 억		865361	N	N	0	N	00	N
28	20230922	141311	00	50.00	KOSPI		화학	N	N	N	N	50	N	132600	3200	2	2.47	7542999500	57461	71.27	128300	134200	127000	168200	90600	129400	131272.03	11.64	-354134	23863	137400	133400	131000	127000	124600	132200	125800	372	38800	5000	90580	100	1	7436729	9861	0.00	0.00	12	0.77	0.00	0.00	164000	20230727	-19.15	103500	20230622	28.12	164000	-19.15	20230727	103500	28.12	20230622	164000	-19.15	20230727	103500	28.12	20230622	2.25	N	456040	5000	371 억		865361	N	N	0	N	00	N
29	20230922	131148	00	50.00	KOSPI		화학	N	N	N	N	50	N	132600	3200	2	2.47	6704964700	51136	63.43	128300	134200	127000	168200	90600	129400	131120.65	11.64	-354134	20784	137400	133400	131000	127000	124600	132200	125800	372	38800	5000	90580	100	1	7436729	9861	0.00	0.00	12	0.69	0.00	0.00	164000	20230727	-19.15	103500	20230622	28.12	164000	-19.15	20230727	103500	28.12	20230622	164000	-19.15	20230727	103500	28.12	20230622	2.25	N	456040	5000	371 억		865361	N	N	0	N	00	N
30	20230922	121148	00	50.00	KOSPI		화학	N	N	N	N	50	N	132900	3500	2	2.70	5990184100	45751	56.75	128300	134200	127000	168200	90600	129400	130930.53	11.64	-354134	17257	137400	133400	131000	127000	124600	132200	125800	372	38800	5000	90580	100	1	7436729	9883	0.00	0.00	12	0.62	0.00	0.00	164000	20230727	-18.96	103500	20230622	28.41	164000	-18.96	20230727	103500	28.41	20230622	164000	-18.96	20230727	103500	28.41	20230622	2.25	N	456040	5000	371 억		865361	N	N	0	N	00	N
31	20230922	111143	00	50.00	KOSPI		화학	N	N	N	N	50	N	132400	3000	2	2.32	3695761000	28530	35.39	128300	133000	127000	168200	90600	129400	129539.53	11.64	-354134	11776	137400	133400	131000	127000	124600	132200	125800	372	38800	5000	90580	100	1	7436729	9846	0.00	0.00	12	0.38	0.00	0.00	164000	20230727	-19.27	103500	20230622	27.92	164000	-19.27	20230727	103500	27.92	20230622	164000	-19.27	20230727	103500	27.92	20230622	2.25	N	456040	5000	371 억		865361	N	N	0	N	00	N
32	20230922	101139	00	50.00	KOSPI		화학	N	N	N	N	50	N	128800	-600	5	-0.46	1898589400	14812	18.37	128300	130300	127000	168200	90600	129400	128178.15	11.64	-354134	7037	137400	133400	131000	127000	124600	132200	125800	372	38800	5000	90580	100	1	7436729	9579	0.00	0.00	12	0.20	0.00	0.00	164000	20230727	-21.46	103500	20230622	24.44	164000	-21.46	20230727	103500	24.44	20230622	164000	-21.46	20230727	103500	24.44	20230622	2.25	N	456040	5000	371 억		865361	N	N	0	N	00	N
33	20230922	091140	00	50.00	KOSPI		화학	N	N	N	N	50	N	129000	-400	5	-0.31	841243600	6608	8.20	128300	129100	127000	168200	90600	129400	127303.03	11.64	-354134	4769	137400	133400	131000	127000	124600	132200	125800	372	38800	5000	90580	100	1	7436729	9593	0.00	0.00	12	0.09	0.00	0.00	164000	20230727	-21.34	103500	20230622	24.64	164000	-21.34	20230727	103500	24.64	20230622	164000	-21.34	20230727	103500	24.64	20230622	2.25	N	456040	5000	371 억		865361	N	N	0	N	00	N
34	20230921	161136	00	50.00	KOSPI		화학	N	N	N	N	50	N	129400	-1000	5	-0.77	10499103200	79960	100.18	130400	135000	128600	169500	91300	130400	131313.68	16.33	0	-1074	135800	133100	128800	126100	121800	134450	127450	372	39100	5000	91280	100	1	7436729	9623	0.00	0.00	12	1.08	0.00	0.00	164000	20230727	-21.10	103500	20230622	25.02	164000	-21.10	20230727	103500	25.02	20230622	164000	-21.10	20230727	103500	25.02	20230622	2.20	N	456040	5000	371 억		1214746	N	N	0	N	00	N
35	20230921	151128	00	50.00	KOSPI		화학	N	N	N	N	50	N	129100	-1300	5	-1.00	10115709900	76997	96.47	130400	135000	128600	169500	91300	130400	131378.33	16.33	0	-1986	135800	133100	128800	126100	121800	134450	127450	372	39100	5000	91280	100	1	7436729	9601	0.00	0.00	12	1.04	0.00	0.00	164000	20230727	-21.28	103500	20230622	24.73	164000	-21.28	20230727	103500	24.73	20230622	164000	-21.28	20230727	103500	24.73	20230622	2.20	N	456040	5000	371 억		1214746	N	N	0	N	00	N
36	20230921	141131	00	50.00	KOSPI		화학	N	N	N	N	50	N	130000	-400	5	-0.31	8882884800	67464	84.52	130400	135000	129200	169500	91300	130400	131669.04	16.33	0	512	135800	133100	128800	126100	121800	134450	127450	372	39100	5000	91280	100	1	7436729	9668	0.00	0.00	12	0.91	0.00	0.00	164000	20230727	-20.73	103500	20230622	25.60	164000	-20.73	20230727	103500	25.60	20230622	164000	-20.73	20230727	103500	25.60	20230622	2.20	N	456040	5000	371 억		1214746	N	N	0	N	00	N
37	20230921	131132	00	50.00	KOSPI		화학	N	N	N	N	50	N	129700	-700	5	-0.54	8533376500	64780	81.16	130400	135000	129200	169500	91300	130400	131729.14	16.33	0	254	135800	133100	128800	126100	121800	134450	127450	372	39100	5000	91280	100	1	7436729	9645	0.00	0.00	12	0.87	0.00	0.00	164000	20230727	-20.91	103500	20230622	25.31	164000	-20.91	20230727	103500	25.31	20230622	164000	-20.91	20230727	103500	25.31	20230622	2.20	N	456040	5000	371 억		1214746	N	N	0	N	00	N
38	20230921	121123	00	50.00	KOSPI		화학	N	N	N	N	50	N	129900	-500	5	-0.38	7796270300	59106	74.05	130400	135000	129200	169500	91300	130400	131903.91	16.33	0	2491	135800	133100	128800	126100	121800	134450	127450	372	39100	5000	91280	100	1	7436729	9660	0.00	0.00	12	0.79	0.00	0.00	164000	20230727	-20.79	103500	20230622	25.51	164000	-20.79	20230727	103500	25.51	20230622	164000	-20.79	20230727	103500	25.51	20230622	2.20	N	456040	5000	371 억		1214746	N	N	0	N	00	N
39	20230921	111147	00	50.00	KOSPI		화학	N	N	N	N	50	N	130900	500	2	0.38	6872593600	52025	65.18	130400	135000	129200	169500	91300	130400	132102.67	16.33	0	3872	135800	133100	128800	126100	121800	134450	127450	372	39100	5000	91280	100	1	7436729	9735	0.00	0.00	12	0.70	0.00	0.00	164000	20230727	-20.18	103500	20230622	26.47	164000	-20.18	20230727	103500	26.47	20230622	164000	-20.18	20230727	103500	26.47	20230622	2.20	N	456040	5000	371 억		1214746	N	N	0	N	00	N
40	20230921	101124	00	50.00	KOSPI		화학	N	N	N	N	50	N	130700	300	2	0.23	5616022000	42378	53.09	130400	135000	129200	169500	91300	130400	132523.51	16.33	0	2540	135800	133100	128800	126100	121800	134450	127450	372	39100	5000	91280	100	1	7436729	9720	0.00	0.00	12	0.57	0.00	0.00	164000	20230727	-20.30	103500	20230622	26.28	164000	-20.30	20230727	103500	26.28	20230622	164000	-20.30	20230727	103500	26.28	20230622	2.20	N	456040	5000	371 억		1214746	N	N	0	N	00	N
41	20230921	091124	00	50.00	KOSPI		화학	N	N	N	N	50	N	131300	900	2	0.69	525435600	4027	5.05	130400	131400	129200	169500	91300	130400	130478.72	16.33	0	1544	135800	133100	128800	126100	121800	134450	127450	372	39100	5000	91280	100	1	7436729	9764	0.00	0.00	12	0.05	0.00	0.00	164000	20230727	-19.94	103500	20230622	26.86	164000	-19.94	20230727	103500	26.86	20230622	164000	-19.94	20230727	103500	26.86	20230622	2.20	N	456040	5000	371 억		1214746	N	N	0	N	00	N
42	20230920	161136	00	50.00	KOSPI		화학	N	N	N	N	50	N	130400	5400	2	4.32	10217058600	79313	159.00	125000	131500	124500	162500	87500	125000	128817.59	16.25	0	15828	130133	127566	123833	121266	117533	128850	122550	372	37500	5000	87500	100	1	7436729	9697	0.00	0.00	12	1.07	0.00	0.00	164000	20230727	-20.49	103500	20230622	25.99	164000	-20.49	20230727	103500	25.99	20230622	164000	-20.49	20230727	103500	25.99	20230622	2.21	N	456040	5000	371 억		1208349	N	N	35	N	00	N
43	20230920	151106	00	50.00	KOSPI		화학	N	N	N	N	50	N	129700	4700	2	3.76	9965661900	77382	155.13	125000	131500	124500	162500	87500	125000	128785.27	16.25	0	15484	130133	127566	123833	121266	117533	128850	122550	372	37500	5000	87500	100	1	7436729	9645	0.00	0.00	12	1.04	0.00	0.00	164000	20230727	-20.91	103500	20230622	25.31	164000	-20.91	20230727	103500	25.31	20230622	164000	-20.91	20230727	103500	25.31	20230622	2.21	N	456040	5000	371 억		1208349	N	N	35	N	00	N
44	20230920	141123	00	50.00	KOSPI		화학	N	N	N	N	50	N	130500	5500	2	4.40	7886315800	61479	123.25	125000	130800	124500	162500	87500	125000	128276.58	16.25	0	17461	130133	127566	123833	121266	117533	128850	122550	372	37500	5000	87500	100	1	7436729	9705	0.00	0.00	12	0.83	0.00	0.00	164000	20230727	-20.43	103500	20230622	26.09	164000	-20.43	20230727	103500	26.09	20230622	164000	-20.43	20230727	103500	26.09	20230622	2.21	N	456040	5000	371 억		1208349	N	N	35	N	00	N
45	20230920	131116	00	50.00	KOSPI		화학	N	N	N	N	50	N	129000	4000	2	3.20	6110836500	47796	95.82	125000	129300	124500	162500	87500	125000	127852.47	16.25	0	13894	130133	127566	123833	121266	117533	128850	122550	372	37500	5000	87500	100	1	7436729	9593	0.00	0.00	12	0.64	0.00	0.00	164000	20230727	-21.34	103500	20230622	24.64	164000	-21.34	20230727	103500	24.64	20230622	164000	-21.34	20230727	103500	24.64	20230622	2.21	N	456040	5000	371 억		1208349	N	N	35	N	00	N
46	20230920	121116	00	50.00	KOSPI		화학	N	N	N	N	50	N	129000	4000	2	3.20	5373470400	42084	84.37	125000	129200	124500	162500	87500	125000	127684.40	16.25	0	13985	130133	127566	123833	121266	117533	128850	122550	372	37500	5000	87500	100	1	7436729	9593	0.00	0.00	12	0.57	0.00	0.00	164000	20230727	-21.34	103500	20230622	24.64	164000	-21.34	20230727	103500	24.64	20230622	164000	-21.34	20230727	103500	24.64	20230622	2.21	N	456040	5000	371 억		1208349	N	N	35	N	00	N
47	20230920	111125	00	50.00	KOSPI		화학	N	N	N	N	50	N	128200	3200	2	2.56	4272113000	33523	67.20	125000	128800	124500	162500	87500	125000	127438.27	16.25	0	10641	130133	127566	123833	121266	117533	128850	122550	372	37500	5000	87500	100	1	7436729	9534	0.00	0.00	12	0.45	0.00	0.00	164000	20230727	-21.83	103500	20230622	23.86	164000	-21.83	20230727	103500	23.86	20230622	164000	-21.83	20230727	103500	23.86	20230622	2.21	N	456040	5000	371 억		1208349	N	N	35	N	00	N
48	20230920	101059	00	50.00	KOSPI		화학	N	N	N	N	50	N	128000	3000	2	2.40	3482944100	27368	54.86	125000	128800	124500	162500	87500	125000	127263.38	16.25	0	10748	130133	127566	123833	121266	117533	128850	122550	372	37500	5000	87500	100	1	7436729	9519	0.00	0.00	12	0.37	0.00	0.00	164000	20230727	-21.95	103500	20230622	23.67	164000	-21.95	20230727	103500	23.67	20230622	164000	-21.95	20230727	103500	23.67	20230622	2.21	N	456040	5000	371 억		1208349	N	N	35	N	00	N
49	20230920	091114	00	50.00	KOSPI		화학	N	N	N	N	50	N	125100	100	2	0.08	531930100	4225	8.47	125000	126900	124500	162500	87500	125000	125900.62	16.25	0	406	130133	127566	123833	121266	117533	128850	122550	372	37500	5000	87500	100	1	7436729	9303	0.00	0.00	12	0.06	0.00	0.00	164000	20230727	-23.72	103500	20230622	20.87	164000	-23.72	20230727	103500	20.87	20230622	164000	-23.72	20230727	103500	20.87	20230622	2.21	N	456040	5000	371 억		1208349	N	N	35	N	00	N
50	20230919	161112	00	50.00	KOSPI		화학	N	N	N	N	50	N	125000	2700	2	2.21	6074460200	49732	104.60	123100	126400	120100	158900	85700	122300	122143.21	16.24	0	472	126033	124166	123133	121266	120233	123650	120750	372	36600	5000	85610	100	1	7436729	9296	0.00	0.00	12	0.67	0.00	0.00	164000	20230727	-23.78	103500	20230622	20.77	164000	-23.78	20230727	103500	20.77	20230622	164000	-23.78	20230727	103500	20.77	20230622	2.21	N	456040	5000	371 억		1207874	N	N	35	N	00	N
51	20230919	151112	00	50.00	KOSPI		화학	N	N	N	N	50	N	125500	3200	2	2.62	5904399200	48374	101.74	123100	126400	120100	158900	85700	122300	122057.29	16.24	0	628	126033	124166	123133	121266	120233	123650	120750	372	36600	5000	85610	100	1	7436729	9333	0.00	0.00	12	0.65	0.00	0.00	164000	20230727	-23.48	103500	20230622	21.26	164000	-23.48	20230727	103500	21.26	20230622	164000	-23.48	20230727	103500	21.26	20230622	2.21	N	456040	5000	371 억		1207874	N	N	0	N	00	N
52	20230919	141115	00	50.00	KOSPI		화학	N	N	N	N	50	N	122800	500	2	0.41	4336737000	35813	75.32	123100	123500	120100	158900	85700	122300	121093.93	16.24	0	2746	126033	124166	123133	121266	120233	123650	120750	372	36600	5000	85610	100	1	7436729	9132	0.00	0.00	12	0.48	0.00	0.00	164000	20230727	-25.12	103500	20230622	18.65	164000	-25.12	20230727	103500	18.65	20230622	164000	-25.12	20230727	103500	18.65	20230622	2.21	N	456040	5000	371 억		1207874	N	N	0	N	00	N
53	20230919	131053	00	50.00	KOSPI		화학	N	N	N	N	50	N	120700	-1600	5	-1.31	3555151500	29391	61.82	123100	123500	120100	158900	85700	122300	120960.55	16.24	0	849	126033	124166	123133	121266	120233	123650	120750	372	36600	5000	85610	100	1	7436729	8976	0.00	0.00	12	0.40	0.00	0.00	164000	20230727	-26.40	103500	20230622	16.62	164000	-26.40	20230727	103500	16.62	20230622	164000	-26.40	20230727	103500	16.62	20230622	2.21	N	456040	5000	371 억		1207874	N	N	0	N	00	N
54	20230919	121109	00	50.00	KOSPI		화학	N	N	N	N	50	N	120500	-1800	5	-1.47	2818062700	23283	48.97	123100	123500	120100	158900	85700	122300	121035.21	16.24	0	-1979	126033	124166	123133	121266	120233	123650	120750	372	36600	5000	85610	100	1	7436729	8961	0.00	0.00	12	0.31	0.00	0.00	164000	20230727	-26.52	103500	20230622	16.43	164000	-26.52	20230727	103500	16.43	20230622	164000	-26.52	20230727	103500	16.43	20230622	2.21	N	456040	5000	371 억		1207874	N	N	0	N	00	N
55	20230919	111117	00	50.00	KOSPI		화학	N	N	N	N	50	N	121100	-1200	5	-0.98	2194651200	18124	38.12	123100	123500	120100	158900	85700	122300	121090.89	16.24	0	-3543	126033	124166	123133	121266	120233	123650	120750	372	36600	5000	85610	100	1	7436729	9006	0.00	0.00	12	0.24	0.00	0.00	164000	20230727	-26.16	103500	20230622	17.00	164000	-26.16	20230727	103500	17.00	20230622	164000	-26.16	20230727	103500	17.00	20230622	2.21	N	456040	5000	371 억		1207874	N	N	0	N	00	N
56	20230919	101109	00	50.00	KOSPI		화학	N	N	N	N	50	N	120400	-1900	5	-1.55	1362867700	11224	23.61	123100	123500	120300	158900	85700	122300	121424.42	16.24	0	-3110	126033	124166	123133	121266	120233	123650	120750	372	36600	5000	85610	100	1	7436729	8954	0.00	0.00	12	0.15	0.00	0.00	164000	20230727	-26.59	103500	20230622	16.33	164000	-26.59	20230727	103500	16.33	20230622	164000	-26.59	20230727	103500	16.33	20230622	2.21	N	456040	5000	371 억		1207874	N	N	0	N	00	N
57	20230919	091106	00	50.00	KOSPI		화학	N	N	N	N	50	N	122000	-300	5	-0.25	162705700	1327	2.79	123100	123500	122000	158900	85700	122300	122611.68	16.24	0	-211	126033	124166	123133	121266	120233	123650	120750	372	36600	5000	85610	100	1	7436729	9073	0.00	0.00	12	0.02	0.00	0.00	164000	20230727	-25.61	103500	20230622	17.87	164000	-25.61	20230727	103500	17.87	20230622	164000	-25.61	20230727	103500	17.87	20230622	2.21	N	456040	5000	371 억		1207874	N	N	0	N	00	N
58	20230918	161114	00	50.00	KOSPI		화학	N	N	N	N	50	N	122300	-2800	5	-2.24	5859242600	47495	155.72	125000	125000	122100	162600	87600	125100	123368.75	16.33	0	-5700	126966	126032	125066	124132	123166	126500	124600	372	37500	5000	87570	100	1	7436729	9095	0.00	0.00	12	0.64	0.00	0.00	164000	20230727	-25.43	103500	20230622	18.16	164000	-25.43	20230727	103500	18.16	20230622	164000	-25.43	20230727	103500	18.16	20230622	2.27	N	456040	5000	371 억		1214446	N	N	38	N	00	N
59	20230918	151108	00	50.00	KOSPI		화학	N	N	N	N	50	N	122500	-2600	5	-2.08	5634109400	45656	149.69	125000	125000	122100	162600	87600	125100	123403.48	16.33	0	-5804	126966	126032	125066	124132	123166	126500	124600	372	37500	5000	87570	100	1	7436729	9110	0.00	0.00	12	0.61	0.00	0.00	164000	20230727	-25.30	103500	20230622	18.36	164000	-25.30	20230727	103500	18.36	20230622	164000	-25.30	20230727	103500	18.36	20230622	2.27	N	456040	5000	371 억		1214446	N	N	38	N	00	N
60	20230918	141133	00	50.00	KOSPI		화학	N	N	N	N	50	N	123600	-1500	5	-1.20	4765000100	38590	126.52	125000	125000	122100	162600	87600	125100	123477.59	16.33	0	-5732	126966	126032	125066	124132	123166	126500	124600	372	37500	5000	87570	100	1	7436729	9192	0.00	0.00	12	0.52	0.00	0.00	164000	20230727	-24.63	103500	20230622	19.42	164000	-24.63	20230727	103500	19.42	20230622	164000	-24.63	20230727	103500	19.42	20230622	2.27	N	456040	5000	371 억		1214446	N	N	38	N	00	N
61	20230918	131107	00	50.00	KOSPI		화학	N	N	N	N	50	N	123600	-1500	5	-1.20	3656637200	29601	97.05	125000	125000	122100	162600	87600	125100	123530.87	16.33	0	-8344	126966	126032	125066	124132	123166	126500	124600	372	37500	5000	87570	100	1	7436729	9192	0.00	0.00	12	0.40	0.00	0.00	164000	20230727	-24.63	103500	20230622	19.42	164000	-24.63	20230727	103500	19.42	20230622	164000	-24.63	20230727	103500	19.42	20230622	2.27	N	456040	5000	371 억		1214446	N	N	38	N	00	N
62	20230918	121117	00	50.00	KOSPI		화학	N	N	N	N	50	N	123800	-1300	5	-1.04	3216929600	26048	85.40	125000	125000	122100	162600	87600	125100	123500.06	16.33	0	-9705	126966	126032	125066	124132	123166	126500	124600	372	37500	5000	87570	100	1	7436729	9207	0.00	0.00	12	0.35	0.00	0.00	164000	20230727	-24.51	103500	20230622	19.61	164000	-24.51	20230727	103500	19.61	20230622	164000	-24.51	20230727	103500	19.61	20230622	2.27	N	456040	5000	371 억		1214446	N	N	38	N	00	N
63	20230918	111053	00	50.00	KOSPI		화학	N	N	N	N	50	N	123600	-1500	5	-1.20	2694927700	21836	71.59	125000	125000	122100	162600	87600	125100	123416.73	16.33	0	-10729	126966	126032	125066	124132	123166	126500	124600	372	37500	5000	87570	100	1	7436729	9192	0.00	0.00	12	0.29	0.00	0.00	164000	20230727	-24.63	103500	20230622	19.42	164000	-24.63	20230727	103500	19.42	20230622	164000	-24.63	20230727	103500	19.42	20230622	2.27	N	456040	5000	371 억		1214446	N	N	38	N	00	N
64	20230918	101048	00	50.00	KOSPI		화학	N	N	N	N	50	N	124300	-800	5	-0.64	1813232700	14720	48.26	125000	125000	122100	162600	87600	125100	123181.57	16.33	0	-7532	126966	126032	125066	124132	123166	126500	124600	372	37500	5000	87570	100	1	7436729	9244	0.00	0.00	12	0.20	0.00	0.00	164000	20230727	-24.21	103500	20230622	20.10	164000	-24.21	20230727	103500	20.10	20230622	164000	-24.21	20230727	103500	20.10	20230622	2.27	N	456040	5000	371 억		1214446	N	N	38	N	00	N
65	20230918	091056	00	50.00	KOSPI		화학	N	N	N	N	50	N	123500	-1600	5	-1.28	248551400	2009	6.59	125000	125000	123000	162600	87600	125100	123718.96	16.33	0	-570	126966	126032	125066	124132	123166	126500	124600	372	37500	5000	87570	100	1	7436729	9184	0.00	0.00	12	0.03	0.00	0.00	164000	20230727	-24.70	103500	20230622	19.32	164000	-24.70	20230727	103500	19.32	20230622	164000	-24.70	20230727	103500	19.32	20230622	2.27	N	456040	5000	371 억		1214446	N	N	38	N	00	N
66	20230915	161102	00	50.00	KOSPI		화학	N	N	N	N	50	N	125100	300	2	0.24	3802965900	30365	47.20	124900	126000	124100	162200	87400	124800	125241.94	16.29	0	620	130200	127500	122400	119700	114600	128850	121050	372	37400	5000	87360	100	1	7436729	9303	0.00	0.00	12	0.41	0.00	0.00	164000	20230727	-23.72	103500	20230622	20.87	164000	-23.72	20230727	103500	20.87	20230622	164000	-23.72	20230727	103500	20.87	20230622	2.35	N	456040	5000	371 억		1211306	N	N	38	N	00	N
67	20230915	151059	00	50.00	KOSPI		화학	N	N	N	N	50	N	124600	-200	5	-0.16	3172381100	25323	39.36	124900	126000	124100	162200	87400	124800	125276.76	16.29	0	33	130200	127500	122400	119700	114600	128850	121050	372	37400	5000	87360	100	1	7436729	9266	0.00	0.00	12	0.34	0.00	0.00	164000	20230727	-24.02	103500	20230622	20.39	164000	-24.02	20230727	103500	20.39	20230622	164000	-24.02	20230727	103500	20.39	20230622	2.35	N	456040	5000	371 억		1211306	N	N	86	N	00	N
68	20230915	141106	00	50.00	KOSPI		화학	N	N	N	N	50	N	125500	700	2	0.56	2557809300	20401	31.71	124900	126000	124100	162200	87400	124800	125376.80	16.29	0	-427	130200	127500	122400	119700	114600	128850	121050	372	37400	5000	87360	100	1	7436729	9333	0.00	0.00	12	0.27	0.00	0.00	164000	20230727	-23.48	103500	20230622	21.26	164000	-23.48	20230727	103500	21.26	20230622	164000	-23.48	20230727	103500	21.26	20230622	2.35	N	456040	5000	371 억		1211306	N	N	86	N	00	N
69	20230915	131052	00	50.00	KOSPI		화학	N	N	N	N	50	N	125400	600	2	0.48	2072128500	16529	25.69	124900	126000	124100	162200	87400	124800	125363.38	16.29	0	294	130200	127500	122400	119700	114600	128850	121050	372	37400	5000	87360	100	1	7436729	9326	0.00	0.00	12	0.22	0.00	0.00	164000	20230727	-23.54	103500	20230622	21.16	164000	-23.54	20230727	103500	21.16	20230622	164000	-23.54	20230727	103500	21.16	20230622	2.35	N	456040	5000	371 억		1211306	N	N	86	N	00	N
70	20230915	121059	00	50.00	KOSPI		화학	N	N	N	N	50	N	125300	500	2	0.40	1548037900	12341	19.18	124900	126000	124100	162200	87400	124800	125438.87	16.29	0	1597	130200	127500	122400	119700	114600	128850	121050	372	37400	5000	87360	100	1	7436729	9318	0.00	0.00	12	0.17	0.00	0.00	164000	20230727	-23.60	103500	20230622	21.06	164000	-23.60	20230727	103500	21.06	20230622	164000	-23.60	20230727	103500	21.06	20230622	2.35	N	456040	5000	371 억		1211306	N	N	86	N	00	N
71	20230915	111112	00	50.00	KOSPI		화학	N	N	N	N	50	N	125800	1000	2	0.80	1087342300	8672	13.48	124900	126000	124100	162200	87400	124800	125385.75	16.29	0	1158	130200	127500	122400	119700	114600	128850	121050	372	37400	5000	87360	100	1	7436729	9355	0.00	0.00	12	0.12	0.00	0.00	164000	20230727	-23.29	103500	20230622	21.55	164000	-23.29	20230727	103500	21.55	20230622	164000	-23.29	20230727	103500	21.55	20230622	2.35	N	456040	5000	371 억		1211306	N	N	86	N	00	N
72	20230915	101108	00	50.00	KOSPI		화학	N	N	N	N	50	N	125500	700	2	0.56	720846600	5756	8.95	124900	126000	124100	162200	87400	124800	125234.32	16.29	0	1081	130200	127500	122400	119700	114600	128850	121050	372	37400	5000	87360	100	1	7436729	9333	0.00	0.00	12	0.08	0.00	0.00	164000	20230727	-23.48	103500	20230622	21.26	164000	-23.48	20230727	103500	21.26	20230622	164000	-23.48	20230727	103500	21.26	20230622	2.35	N	456040	5000	371 억		1211306	N	N	86	N	00	N
73	20230915	091055	00	50.00	KOSPI		화학	N	N	N	N	50	N	125000	200	2	0.16	128298900	1026	1.59	124900	126000	124100	162200	87400	124800	125048.87	16.29	0	-26	130200	127500	122400	119700	114600	128850	121050	372	37400	5000	87360	100	1	7436729	9296	0.00	0.00	12	0.01	0.00	0.00	164000	20230727	-23.78	103500	20230622	20.77	164000	-23.78	20230727	103500	20.77	20230622	164000	-23.78	20230727	103500	20.77	20230622	2.35	N	456040	5000	371 억		1211306	N	N	86	N	00	N
74	20230914	161105	00	50.00	KOSPI		화학	N	N	N	N	50	N	124800	5300	2	4.44	7930999200	64278	100.62	119500	125100	117300	155300	83700	119500	123387.10	16.49	0	-16649	126833	123166	121333	117666	115833	122250	116750	372	35800	5000	83650	100	1	7436729	9281	0.00	0.00	12	0.86	0.00	0.00	164000	20230727	-23.90	103500	20230622	20.58	164000	-23.90	20230727	103500	20.58	20230622	164000	-23.90	20230727	103500	20.58	20230622	2.35	N	456040	5000	371 억		1226333	N	N	86	N	00	N
75	20230914	151029	00	50.00	KOSPI		화학	N	N	N	N	50	N	124500	5000	2	4.18	7333043000	59481	93.11	119500	125100	117300	155300	83700	119500	123286.97	16.49	0	-16027	126833	123166	121333	117666	115833	122250	116750	372	35800	5000	83650	100	1	7436729	9259	0.00	0.00	12	0.80	0.00	0.00	164000	20230727	-24.09	103500	20230622	20.29	164000	-24.09	20230727	103500	20.29	20230622	164000	-24.09	20230727	103500	20.29	20230622	2.35	N	456040	5000	371 억		1226333	N	N	0	N	00	N
76	20230914	141100	00	50.00	KOSPI		화학	N	N	N	N	50	N	123500	4000	2	3.35	5758201500	46814	73.28	119500	125000	117300	155300	83700	119500	123005.44	16.49	0	-12902	126833	123166	121333	117666	115833	122250	116750	372	35800	5000	83650	100	1	7436729	9184	0.00	0.00	12	0.63	0.00	0.00	164000	20230727	-24.70	103500	20230622	19.32	164000	-24.70	20230727	103500	19.32	20230622	164000	-24.70	20230727	103500	19.32	20230622	2.35	N	456040	5000	371 억		1226333	N	N	0	N	00	N
77	20230914	131035	00	50.00	KOSPI		화학	N	N	N	N	50	N	124200	4700	2	3.93	4799877800	39068	61.16	119500	125000	117300	155300	83700	119500	122863.88	16.49	0	-10314	126833	123166	121333	117666	115833	122250	116750	372	35800	5000	83650	100	1	7436729	9236	0.00	0.00	12	0.53	0.00	0.00	164000	20230727	-24.27	103500	20230622	20.00	164000	-24.27	20230727	103500	20.00	20230622	164000	-24.27	20230727	103500	20.00	20230622	2.35	N	456040	5000	371 억		1226333	N	N	0	N	00	N
78	20230914	121044	00	50.00	KOSPI		화학	N	N	N	N	50	N	124900	5400	2	4.52	4028571200	32881	51.47	119500	124900	117300	155300	83700	119500	122524.33	16.49	0	-9132	126833	123166	121333	117666	115833	122250	116750	372	35800	5000	83650	100	1	7436729	9288	0.00	0.00	12	0.44	0.00	0.00	164000	20230727	-23.84	103500	20230622	20.68	164000	-23.84	20230727	103500	20.68	20230622	164000	-23.84	20230727	103500	20.68	20230622	2.35	N	456040	5000	371 억		1226333	N	N	0	N	00	N
79	20230914	111037	00	50.00	KOSPI		화학	N	N	N	N	50	N	123700	4200	2	3.51	3123923200	25592	40.06	119500	124400	117300	155300	83700	119500	122071.42	16.49	0	-7869	126833	123166	121333	117666	115833	122250	116750	372	35800	5000	83650	100	1	7436729	9199	0.00	0.00	12	0.34	0.00	0.00	164000	20230727	-24.57	103500	20230622	19.52	164000	-24.57	20230727	103500	19.52	20230622	164000	-24.57	20230727	103500	19.52	20230622	2.35	N	456040	5000	371 억		1226333	N	N	0	N	00	N
80	20230914	101031	00	50.00	KOSPI		화학	N	N	N	N	50	N	122400	2900	2	2.43	1667903200	13807	21.61	119500	122500	117300	155300	83700	119500	120806.00	16.49	0	-5977	126833	123166	121333	117666	115833	122250	116750	372	35800	5000	83650	100	1	7436729	9103	0.00	0.00	12	0.19	0.00	0.00	164000	20230727	-25.37	103500	20230622	18.26	164000	-25.37	20230727	103500	18.26	20230622	164000	-25.37	20230727	103500	18.26	20230622	2.35	N	456040	5000	371 억		1226333	N	N	0	N	00	N
81	20230914	091049	00	50.00	KOSPI		화학	N	N	N	N	50	N	119600	100	2	0.08	281664200	2360	3.69	119500	120300	117300	155300	83700	119500	119345.97	16.49	0	-1530	126833	123166	121333	117666	115833	122250	116750	372	35800	5000	83650	100	1	7436729	8894	0.00	0.00	12	0.03	0.00	0.00	164000	20230727	-27.07	103500	20230622	15.56	164000	-27.07	20230727	103500	15.56	20230622	164000	-27.07	20230727	103500	15.56	20230622	2.35	N	456040	5000	371 억		1226333	N	N	0	N	00	N
82	20230913	161055	00	50.00	KOSPI		화학	N	N	N	N	50	N	119500	-4800	5	-3.86	7688980800	63436	219.28	124400	125000	119500	161500	87100	124300	121208.30	16.56	0	-8340	128033	126166	125133	123266	122233	125650	122750	372	37200	5000	87010	100	1	7436729	8887	0.00	0.00	12	0.85	0.00	0.00	164000	20230727	-27.13	103500	20230622	15.46	164000	-27.13	20230727	103500	15.46	20230622	164000	-27.13	20230727	103500	15.46	20230622	2.35	N	456040	5000	371 억		1231578	N	N	1	N	00	N
83	20230913	151046	00	50.00	KOSPI		화학	N	N	N	N	50	N	119800	-4500	5	-3.62	7093815300	58465	202.10	124400	125000	119800	161500	87100	124300	121333.38	16.56	0	-8141	128033	126166	125133	123266	122233	125650	122750	372	37200	5000	87010	100	1	7436729	8909	0.00	0.00	12	0.79	0.00	0.00	164000	20230727	-26.95	103500	20230622	15.75	164000	-26.95	20230727	103500	15.75	20230622	164000	-26.95	20230727	103500	15.75	20230622	2.35	N	456040	5000	371 억		1231578	N	N	1	N	00	N
84	20230913	141055	00	50.00	KOSPI		화학	N	N	N	N	50	N	119900	-4400	5	-3.54	6057957200	49835	172.27	124400	125000	119800	161500	87100	124300	121559.19	16.56	0	-10150	128033	126166	125133	123266	122233	125650	122750	372	37200	5000	87010	100	1	7436729	8917	0.00	0.00	12	0.67	0.00	0.00	164000	20230727	-26.89	103500	20230622	15.85	164000	-26.89	20230727	103500	15.85	20230622	164000	-26.89	20230727	103500	15.85	20230622	2.35	N	456040	5000	371 억		1231578	N	N	1	N	00	N
85	20230913	131023	00	50.00	KOSPI		화학	N	N	N	N	50	N	120300	-4000	5	-3.22	4563921000	37417	129.34	124400	125000	120000	161500	87100	124300	121973.29	16.56	0	-4660	128033	126166	125133	123266	122233	125650	122750	372	37200	5000	87010	100	1	7436729	8946	0.00	0.00	12	0.50	0.00	0.00	164000	20230727	-26.65	103500	20230622	16.23	164000	-26.65	20230727	103500	16.23	20230622	164000	-26.65	20230727	103500	16.23	20230622	2.35	N	456040	5000	371 억		1231578	N	N	1	N	00	N
86	20230913	121049	00	50.00	KOSPI		화학	N	N	N	N	50	N	122000	-2300	5	-1.85	2326602400	18899	65.33	124400	125000	121700	161500	87100	124300	123105.91	16.56	0	-3147	128033	126166	125133	123266	122233	125650	122750	372	37200	5000	87010	100	1	7436729	9073	0.00	0.00	12	0.25	0.00	0.00	164000	20230727	-25.61	103500	20230622	17.87	164000	-25.61	20230727	103500	17.87	20230622	164000	-25.61	20230727	103500	17.87	20230622	2.35	N	456040	5000	371 억		1231578	N	N	1	N	00	N
87	20230913	111050	00	50.00	KOSPI		화학	N	N	N	N	50	N	122600	-1700	5	-1.37	1504697500	12167	42.06	124400	125000	122600	161500	87100	124300	123669.34	16.56	0	-2632	128033	126166	125133	123266	122233	125650	122750	372	37200	5000	87010	100	1	7436729	9117	0.00	0.00	12	0.16	0.00	0.00	164000	20230727	-25.24	103500	20230622	18.45	164000	-25.24	20230727	103500	18.45	20230622	164000	-25.24	20230727	103500	18.45	20230622	2.35	N	456040	5000	371 억		1231578	N	N	1	N	00	N
88	20230913	101033	00	50.00	KOSPI		화학	N	N	N	N	50	N	124000	-300	5	-0.24	863109500	6968	24.09	124400	125000	123100	161500	87100	124300	123866.36	16.56	0	-1241	128033	126166	125133	123266	122233	125650	122750	372	37200	5000	87010	100	1	7436729	9222	0.00	0.00	12	0.09	0.00	0.00	164000	20230727	-24.39	103500	20230622	19.81	164000	-24.39	20230727	103500	19.81	20230622	164000	-24.39	20230727	103500	19.81	20230622	2.35	N	456040	5000	371 억		1231578	N	N	1	N	00	N
89	20230913	091026	00	50.00	KOSPI		화학	N	N	N	N	50	N	123500	-800	5	-0.64	149387500	1205	4.17	124400	124400	123500	161500	87100	124300	123967.51	16.56	0	-534	128033	126166	125133	123266	122233	125650	122750	372	37200	5000	87010	100	1	7436729	9184	0.00	0.00	12	0.02	0.00	0.00	164000	20230727	-24.70	103500	20230622	19.32	164000	-24.70	20230727	103500	19.32	20230622	164000	-24.70	20230727	103500	19.32	20230622	2.35	N	456040	5000	371 억		1231578	N	N	1	N	00	N
90	20230912	161024	00	50.00	KOSPI		화학	N	N	N	N	50	N	124300	-1200	5	-0.96	3613700100	28838	97.44	125400	127000	124100	163100	87900	125500	125313.91	16.60	0	-6742	129366	127432	125066	123132	120766	128400	124100	372	37600	5000	87850	100	1	7436729	9244	0.00	0.00	12	0.39	0.00	0.00	164000	20230727	-24.21	103500	20230622	20.10	164000	-24.21	20230727	103500	20.10	20230622	164000	-24.21	20230727	103500	20.10	20230622	2.39	N	456040	5000	371 억		1234501	N	N	1	N	00	N
91	20230912	151034	00	50.00	KOSPI		화학	N	N	N	N	50	N	124400	-1100	5	-0.88	3352979700	26740	90.35	125400	127000	124300	163100	87900	125500	125391.91	16.60	0	-5892	129366	127432	125066	123132	120766	128400	124100	372	37600	5000	87850	100	1	7436729	9251	0.00	0.00	12	0.36	0.00	0.00	164000	20230727	-24.15	103500	20230622	20.19	164000	-24.15	20230727	103500	20.19	20230622	164000	-24.15	20230727	103500	20.19	20230622	2.39	N	456040	5000	371 억		1234501	N	N	74	N	00	N
92	20230912	141031	00	50.00	KOSPI		화학	N	N	N	N	50	N	124700	-800	5	-0.64	2816122100	22429	75.78	125400	127000	124600	163100	87900	125500	125557.18	16.60	0	-5358	129366	127432	125066	123132	120766	128400	124100	372	37600	5000	87850	100	1	7436729	9274	0.00	0.00	12	0.30	0.00	0.00	164000	20230727	-23.96	103500	20230622	20.48	164000	-23.96	20230727	103500	20.48	20230622	164000	-23.96	20230727	103500	20.48	20230622	2.39	N	456040	5000	371 억		1234501	N	N	74	N	00	N
93	20230912	131016	00	50.00	KOSPI		화학	N	N	N	N	50	N	125200	-300	5	-0.24	2293655100	18244	61.64	125400	127000	124600	163100	87900	125500	125721.06	16.60	0	-5406	129366	127432	125066	123132	120766	128400	124100	372	37600	5000	87850	100	1	7436729	9311	0.00	0.00	12	0.25	0.00	0.00	164000	20230727	-23.66	103500	20230622	20.97	164000	-23.66	20230727	103500	20.97	20230622	164000	-23.66	20230727	103500	20.97	20230622	2.39	N	456040	5000	371 억		1234501	N	N	74	N	00	N
94	20230912	121018	00	50.00	KOSPI		화학	N	N	N	N	50	N	125600	100	2	0.08	1834415200	14570	49.23	125400	127000	124600	163100	87900	125500	125903.58	16.60	0	-5224	129366	127432	125066	123132	120766	128400	124100	372	37600	5000	87850	100	1	7436729	9341	0.00	0.00	12	0.20	0.00	0.00	164000	20230727	-23.41	103500	20230622	21.35	164000	-23.41	20230727	103500	21.35	20230622	164000	-23.41	20230727	103500	21.35	20230622	2.39	N	456040	5000	371 억		1234501	N	N	74	N	00	N
95	20230912	111026	00	50.00	KOSPI		화학	N	N	N	N	50	N	125400	-100	5	-0.08	1365331100	10838	36.62	125400	127000	124600	163100	87900	125500	125976.30	16.60	0	-2818	129366	127432	125066	123132	120766	128400	124100	372	37600	5000	87850	100	1	7436729	9326	0.00	0.00	12	0.15	0.00	0.00	164000	20230727	-23.54	103500	20230622	21.16	164000	-23.54	20230727	103500	21.16	20230622	164000	-23.54	20230727	103500	21.16	20230622	2.39	N	456040	5000	371 억		1234501	N	N	74	N	00	N
96	20230912	101013	00	50.00	KOSPI		화학	N	N	N	N	50	N	125500	0	3	0.00	956384100	7570	25.58	125400	127000	125400	163100	87900	125500	126338.72	16.60	0	-2149	129366	127432	125066	123132	120766	128400	124100	372	37600	5000	87850	100	1	7436729	9333	0.00	0.00	12	0.10	0.00	0.00	164000	20230727	-23.48	103500	20230622	21.26	164000	-23.48	20230727	103500	21.26	20230622	164000	-23.48	20230727	103500	21.26	20230622	2.39	N	456040	5000	371 억		1234501	N	N	74	N	00	N
97	20230912	091038	00	50.00	KOSPI		화학	N	N	N	N	50	N	126200	700	2	0.56	131321900	1042	3.52	125400	126500	125400	163100	87900	125500	126028.69	16.60	0	27	129366	127432	125066	123132	120766	128400	124100	372	37600	5000	87850	100	1	7436729	9385	0.00	0.00	12	0.01	0.00	0.00	164000	20230727	-23.05	103500	20230622	21.93	164000	-23.05	20230727	103500	21.93	20230622	164000	-23.05	20230727	103500	21.93	20230622	2.39	N	456040	5000	371 억		1234501	N	N	74	N	00	N
98	20230911	161016	00	50.00	KOSPI		화학	N	N	N	N	50	N	125500	1600	2	1.29	3700656800	29519	94.00	122700	127000	122700	161000	86800	123900	125365.57	16.07	0	3400	126300	125100	122900	121700	119500	125700	122300	372	37100	5000	86730	100	1	7436729	9333	0.00	0.00	12	0.40	0.00	0.00	164000	20230727	-23.48	103500	20230622	21.26	164000	-23.48	20230727	103500	21.26	20230622	164000	-23.48	20230727	103500	21.26	20230622	2.46	N	456040	5000	371 억		1195274	N	N	74	N	00	N
99	20230911	151018	00	50.00	KOSPI		화학	N	N	N	N	50	N	126000	2100	2	1.69	3464464600	27639	88.02	122700	127000	122700	161000	86800	123900	125347.33	16.07	0	3020	126300	125100	122900	121700	119500	125700	122300	372	37100	5000	86730	100	1	7436729	9370	0.00	0.00	12	0.37	0.00	0.00	164000	20230727	-23.17	103500	20230622	21.74	164000	-23.17	20230727	103500	21.74	20230622	164000	-23.17	20230727	103500	21.74	20230622	2.46	N	456040	5000	371 억		1195274	N	N	34	N	00	N
100	20230911	141028	00	50.00	KOSPI		화학	N	N	N	N	50	N	126200	2300	2	1.86	3149998600	25144	80.07	122700	127000	122700	161000	86800	123900	125278.72	16.07	0	2401	126300	125100	122900	121700	119500	125700	122300	372	37100	5000	86730	100	1	7436729	9385	0.00	0.00	12	0.34	0.00	0.00	164000	20230727	-23.05	103500	20230622	21.93	164000	-23.05	20230727	103500	21.93	20230622	164000	-23.05	20230727	103500	21.93	20230622	2.46	N	456040	5000	371 억		1195274	N	N	34	N	00	N
101	20230911	131001	00	50.00	KOSPI		화학	N	N	N	N	50	N	126300	2400	2	1.94	2912289900	23261	74.07	122700	127000	122700	161000	86800	123900	125200.94	16.07	0	1468	126300	125100	122900	121700	119500	125700	122300	372	37100	5000	86730	100	1	7436729	9393	0.00	0.00	12	0.31	0.00	0.00	164000	20230727	-22.99	103500	20230622	22.03	164000	-22.99	20230727	103500	22.03	20230622	164000	-22.99	20230727	103500	22.03	20230622	2.46	N	456040	5000	371 억		1195274	N	N	34	N	00	N
102	20230911	121019	00	50.00	KOSPI		화학	N	N	N	N	50	N	126900	3000	2	2.42	2485328900	19887	63.33	122700	127000	122700	161000	86800	123900	124972.92	16.07	0	694	126300	125100	122900	121700	119500	125700	122300	372	37100	5000	86730	100	1	7436729	9437	0.00	0.00	12	0.27	0.00	0.00	164000	20230727	-22.62	103500	20230622	22.61	164000	-22.62	20230727	103500	22.61	20230622	164000	-22.62	20230727	103500	22.61	20230622	2.46	N	456040	5000	371 억		1195274	N	N	34	N	00	N
103	20230911	111000	00	50.00	KOSPI		화학	N	N	N	N	50	N	125700	1800	2	1.45	1834422300	14726	46.90	122700	126500	122700	161000	86800	123900	124570.62	16.07	0	-460	126300	125100	122900	121700	119500	125700	122300	372	37100	5000	86730	100	1	7436729	9348	0.00	0.00	12	0.20	0.00	0.00	164000	20230727	-23.35	103500	20230622	21.45	164000	-23.35	20230727	103500	21.45	20230622	164000	-23.35	20230727	103500	21.45	20230622	2.46	N	456040	5000	371 억		1195274	N	N	34	N	00	N
104	20230911	101000	00	50.00	KOSPI		화학	N	N	N	N	50	N	124100	200	2	0.16	757192600	6127	19.51	122700	124600	122700	161000	86800	123900	123582.57	16.07	0	-828	126300	125100	122900	121700	119500	125700	122300	372	37100	5000	86730	100	1	7436729	9229	0.00	0.00	12	0.08	0.00	0.00	164000	20230727	-24.33	103500	20230622	19.90	164000	-24.33	20230727	103500	19.90	20230622	164000	-24.33	20230727	103500	19.90	20230622	2.46	N	456040	5000	371 억		1195274	N	N	34	N	00	N
105	20230911	090958	00	50.00	KOSPI		화학	N	N	N	N	50	N	123400	-500	5	-0.40	107851600	876	2.79	122700	123800	122700	161000	86800	123900	123111.97	16.07	0	175	126300	125100	122900	121700	119500	125700	122300	372	37100	5000	86730	100	1	7436729	9177	0.00	0.00	12	0.01	0.00	0.00	164000	20230727	-24.76	103500	20230622	19.23	164000	-24.76	20230727	103500	19.23	20230622	164000	-24.76	20230727	103500	19.23	20230622	2.46	N	456040	5000	371 억		1195274	N	N	34	N	00	N
106	20230908	161023	00	50.00	KOSPI		화학	N	N	N	N	50	N	123900	1200	2	0.98	3839216100	31382	78.24	122700	124100	120700	159500	85900	122700	122331.28	15.96	0	8037	125700	124200	123300	121800	120900	123750	121350	372	36800	5000	85890	100	1	7436729	9214	0.00	0.00	12	0.42	0.00	0.00	164000	20230727	-24.45	103500	20230622	19.71	164000	-24.45	20230727	103500	19.71	20230622	164000	-24.45	20230727	103500	19.71	20230622	2.44	N	456040	5000	371 억		1187232	N	N	34	N	00	N
107	20230908	151025	00	50.00	KOSPI		화학	N	N	N	N	50	N	123600	900	2	0.73	3670982700	30024	74.85	122700	124100	120700	159500	85900	122700	122267.63	15.96	0	7615	125700	124200	123300	121800	120900	123750	121350	372	36800	5000	85890	100	1	7436729	9192	0.00	0.00	12	0.40	0.00	0.00	164000	20230727	-24.63	103500	20230622	19.42	164000	-24.63	20230727	103500	19.42	20230622	164000	-24.63	20230727	103500	19.42	20230622	2.44	N	456040	5000	371 억		1187232	N	N	0	N	00	N
108	20230908	141013	00	50.00	KOSPI		화학	N	N	N	N	50	N	122900	200	2	0.16	3188753100	26121	65.12	122700	123400	120700	159500	85900	122700	122075.15	15.96	0	6202	125700	124200	123300	121800	120900	123750	121350	372	36800	5000	85890	100	1	7436729	9140	0.00	0.00	12	0.35	0.00	0.00	164000	20230727	-25.06	103500	20230622	18.74	164000	-25.06	20230727	103500	18.74	20230622	164000	-25.06	20230727	103500	18.74	20230622	2.44	N	456040	5000	371 억		1187232	N	N	0	N	00	N
109	20230908	131023	00	50.00	KOSPI		화학	N	N	N	N	50	N	122700	0	3	0.00	2765590200	22679	56.54	122700	123300	120700	159500	85900	122700	121943.48	15.96	0	4640	125700	124200	123300	121800	120900	123750	121350	372	36800	5000	85890	100	1	7436729	9125	0.00	0.00	12	0.30	0.00	0.00	164000	20230727	-25.18	103500	20230622	18.55	164000	-25.18	20230727	103500	18.55	20230622	164000	-25.18	20230727	103500	18.55	20230622	2.44	N	456040	5000	371 억		1187232	N	N	0	N	00	N
110	20230908	121036	00	50.00	KOSPI		화학	N	N	N	N	50	N	123000	300	2	0.24	2546846200	20895	52.09	122700	123300	120700	159500	85900	122700	121886.08	15.96	0	4409	125700	124200	123300	121800	120900	123750	121350	372	36800	5000	85890	100	1	7436729	9147	0.00	0.00	12	0.28	0.00	0.00	164000	20230727	-25.00	103500	20230622	18.84	164000	-25.00	20230727	103500	18.84	20230622	164000	-25.00	20230727	103500	18.84	20230622	2.44	N	456040	5000	371 억		1187232	N	N	0	N	00	N
111	20230908	111027	00	50.00	KOSPI		화학	N	N	N	N	50	N	121900	-800	5	-0.65	2150091900	17652	44.01	122700	123300	120700	159500	85900	122700	121802.15	15.96	0	3351	125700	124200	123300	121800	120900	123750	121350	372	36800	5000	85890	100	1	7436729	9065	0.00	0.00	12	0.24	0.00	0.00	164000	20230727	-25.67	103500	20230622	17.78	164000	-25.67	20230727	103500	17.78	20230622	164000	-25.67	20230727	103500	17.78	20230622	2.44	N	456040	5000	371 억		1187232	N	N	0	N	00	N
112	20230908	101021	00	50.00	KOSPI		화학	N	N	N	N	50	N	121500	-1200	5	-0.98	1248877600	10242	25.53	122700	123300	120700	159500	85900	122700	121933.52	15.96	0	-9	125700	124200	123300	121800	120900	123750	121350	372	36800	5000	85890	100	1	7436729	9036	0.00	0.00	12	0.14	0.00	0.00	164000	20230727	-25.91	103500	20230622	17.39	164000	-25.91	20230727	103500	17.39	20230622	164000	-25.91	20230727	103500	17.39	20230622	2.44	N	456040	5000	371 억		1187232	N	N	0	N	00	N
113	20230908	091029	00	50.00	KOSPI		화학	N	N	N	N	50	N	122900	200	2	0.16	92965900	757	1.89	122700	123300	122400	159500	85900	122700	122815.17	15.96	0	66	125700	124200	123300	121800	120900	123750	121350	372	36800	5000	85890	100	1	7436729	9140	0.00	0.00	12	0.01	0.00	0.00	164000	20230727	-25.06	103500	20230622	18.74	164000	-25.06	20230727	103500	18.74	20230622	164000	-25.06	20230727	103500	18.74	20230622	2.44	N	456040	5000	371 억		1187232	N	N	0	N	00	N
114	20230907	161009	00	50.00	KOSPI		화학	N	N	N	N	50	N	122700	-1700	5	-1.37	4922455600	39990	69.05	123200	124800	122400	161700	87100	124400	123092.39	15.90	0	4667	129400	126900	124900	122400	120400	125900	121400	372	37300	5000	87080	100	1	7436729	9125	0.00	0.00	12	0.54	0.00	0.00	164000	20230727	-25.18	103500	20230622	18.55	164000	-25.18	20230727	103500	18.55	20230622	164000	-25.18	20230727	103500	18.55	20230622	2.45	N	456040	5000	371 억		1182492	N	N	1	N	00	N
115	20230907	151014	00	50.00	KOSPI		화학	N	N	N	N	50	N	122500	-1900	5	-1.53	4646556300	37741	65.17	123200	124800	122400	161700	87100	124400	123116.94	15.90	0	3642	129400	126900	124900	122400	120400	125900	121400	372	37300	5000	87080	100	1	7436729	9110	0.00	0.00	12	0.51	0.00	0.00	164000	20230727	-25.30	103500	20230622	18.36	164000	-25.30	20230727	103500	18.36	20230622	164000	-25.30	20230727	103500	18.36	20230622	2.45	N	456040	5000	371 억		1182492	N	N	1	N	00	N
116	20230907	141013	00	50.00	KOSPI		화학	N	N	N	N	50	N	123000	-1400	5	-1.13	3827907800	31081	53.67	123200	124800	122400	161700	87100	124400	123159.09	15.90	0	2802	129400	126900	124900	122400	120400	125900	121400	372	37300	5000	87080	100	1	7436729	9147	0.00	0.00	12	0.42	0.00	0.00	164000	20230727	-25.00	103500	20230622	18.84	164000	-25.00	20230727	103500	18.84	20230622	164000	-25.00	20230727	103500	18.84	20230622	2.45	N	456040	5000	371 억		1182492	N	N	1	N	00	N
117	20230907	131008	00	50.00	KOSPI		화학	N	N	N	N	50	N	123500	-900	5	-0.72	3300231400	26801	46.28	123200	124800	122400	161700	87100	124400	123138.37	15.90	0	2227	129400	126900	124900	122400	120400	125900	121400	372	37300	5000	87080	100	1	7436729	9184	0.00	0.00	12	0.36	0.00	0.00	164000	20230727	-24.70	103500	20230622	19.32	164000	-24.70	20230727	103500	19.32	20230622	164000	-24.70	20230727	103500	19.32	20230622	2.45	N	456040	5000	371 억		1182492	N	N	1	N	00	N
118	20230907	121025	00	50.00	KOSPI		화학	N	N	N	N	50	N	123100	-1300	5	-1.05	2942396500	23904	41.27	123200	124800	122400	161700	87100	124400	123092.22	15.90	0	1652	129400	126900	124900	122400	120400	125900	121400	372	37300	5000	87080	100	1	7436729	9155	0.00	0.00	12	0.32	0.00	0.00	164000	20230727	-24.94	103500	20230622	18.94	164000	-24.94	20230727	103500	18.94	20230622	164000	-24.94	20230727	103500	18.94	20230622	2.45	N	456040	5000	371 억		1182492	N	N	1	N	00	N
119	20230907	111012	00	50.00	KOSPI		화학	N	N	N	N	50	N	122700	-1700	5	-1.37	2554275900	20752	35.83	123200	124800	122400	161700	87100	124400	123085.77	15.90	0	773	129400	126900	124900	122400	120400	125900	121400	372	37300	5000	87080	100	1	7436729	9125	0.00	0.00	12	0.28	0.00	0.00	164000	20230727	-25.18	103500	20230622	18.55	164000	-25.18	20230727	103500	18.55	20230622	164000	-25.18	20230727	103500	18.55	20230622	2.45	N	456040	5000	371 억		1182492	N	N	1	N	00	N
120	20230907	101012	00	50.00	KOSPI		화학	N	N	N	N	50	N	123000	-1400	5	-1.13	1741474400	14127	24.39	123200	124800	122400	161700	87100	124400	123272.77	15.90	0	195	129400	126900	124900	122400	120400	125900	121400	372	37300	5000	87080	100	1	7436729	9147	0.00	0.00	12	0.19	0.00	0.00	164000	20230727	-25.00	103500	20230622	18.84	164000	-25.00	20230727	103500	18.84	20230622	164000	-25.00	20230727	103500	18.84	20230622	2.45	N	456040	5000	371 억		1182492	N	N	1	N	00	N
121	20230907	091026	00	50.00	KOSPI		화학	N	N	N	N	50	N	123900	-500	5	-0.40	455569900	3679	6.35	123200	124800	122400	161700	87100	124400	123829.82	15.90	0	-715	129400	126900	124900	122400	120400	125900	121400	372	37300	5000	87080	100	1	7436729	9214	0.00	0.00	12	0.05	0.00	0.00	164000	20230727	-24.45	103500	20230622	19.71	164000	-24.45	20230727	103500	19.71	20230622	164000	-24.45	20230727	103500	19.71	20230622	2.45	N	456040	5000	371 억		1182492	N	N	1	N	00	N
122	20230906	161011	00	50.00	KOSPI		화학	N	N	N	N	50	N	124400	-2600	5	-2.05	7196480400	57712	212.40	126600	127400	122900	165100	88900	127000	124697.19	15.94	0	-6202	129533	128266	127133	125866	124733	128900	126500	372	38100	5000	88900	100	1	7436729	9251	0.00	0.00	12	0.78	0.00	0.00	164000	20230727	-24.15	103500	20230622	20.19	164000	-24.15	20230727	103500	20.19	20230622	164000	-24.15	20230727	103500	20.19	20230622	2.47	N	456040	5000	371 억		1185650	N	N	1	N	00	N
123	20230906	151017	00	50.00	KOSPI		화학	N	N	N	N	50	N	123800	-3200	5	-2.52	6834274100	54796	201.67	126600	127400	122900	165100	88900	127000	124722.09	15.94	0	-7066	129533	128266	127133	125866	124733	128900	126500	372	38100	5000	88900	100	1	7436729	9207	0.00	0.00	12	0.74	0.00	0.00	164000	20230727	-24.51	103500	20230622	19.61	164000	-24.51	20230727	103500	19.61	20230622	164000	-24.51	20230727	103500	19.61	20230622	2.47	N	456040	5000	371 억		1185650	N	N	22	N	00	N
124	20230906	141018	00	50.00	KOSPI		화학	N	N	N	N	50	N	124400	-2600	5	-2.05	4915450800	39286	144.59	126600	127400	124000	165100	88900	127000	125119.61	15.94	0	-7879	129533	128266	127133	125866	124733	128900	126500	372	38100	5000	88900	100	1	7436729	9251	0.00	0.00	12	0.53	0.00	0.00	164000	20230727	-24.15	103500	20230622	20.19	164000	-24.15	20230727	103500	20.19	20230622	164000	-24.15	20230727	103500	20.19	20230622	2.47	N	456040	5000	371 억		1185650	N	N	22	N	00	N
125	20230906	131003	00	50.00	KOSPI		화학	N	N	N	N	50	N	124500	-2500	5	-1.97	4531918400	36207	133.26	126600	127400	124000	165100	88900	127000	125166.86	15.94	0	-8164	129533	128266	127133	125866	124733	128900	126500	372	38100	5000	88900	100	1	7436729	9259	0.00	0.00	12	0.49	0.00	0.00	164000	20230727	-24.09	103500	20230622	20.29	164000	-24.09	20230727	103500	20.29	20230622	164000	-24.09	20230727	103500	20.29	20230622	2.47	N	456040	5000	371 억		1185650	N	N	22	N	00	N
126	20230906	121018	00	50.00	KOSPI		화학	N	N	N	N	50	N	124500	-2500	5	-1.97	4187144900	33440	123.07	126600	127400	124000	165100	88900	127000	125213.61	15.94	0	-8103	129533	128266	127133	125866	124733	128900	126500	372	38100	5000	88900	100	1	7436729	9259	0.00	0.00	12	0.45	0.00	0.00	164000	20230727	-24.09	103500	20230622	20.29	164000	-24.09	20230727	103500	20.29	20230622	164000	-24.09	20230727	103500	20.29	20230622	2.47	N	456040	5000	371 억		1185650	N	N	22	N	00	N
127	20230906	111024	00	50.00	KOSPI		화학	N	N	N	N	50	N	124700	-2300	5	-1.81	3785872900	30222	111.23	126600	127400	124000	165100	88900	127000	125268.72	15.94	0	-8532	129533	128266	127133	125866	124733	128900	126500	372	38100	5000	88900	100	1	7436729	9274	0.00	0.00	12	0.41	0.00	0.00	164000	20230727	-23.96	103500	20230622	20.48	164000	-23.96	20230727	103500	20.48	20230622	164000	-23.96	20230727	103500	20.48	20230622	2.47	N	456040	5000	371 억		1185650	N	N	22	N	00	N
128	20230906	101002	00	50.00	KOSPI		화학	N	N	N	N	50	N	125800	-1200	5	-0.94	1392081400	11046	40.65	126600	127400	125500	165100	88900	127000	126025.75	15.94	0	-2984	129533	128266	127133	125866	124733	128900	126500	372	38100	5000	88900	100	1	7436729	9355	0.00	0.00	12	0.15	0.00	0.00	164000	20230727	-23.29	103500	20230622	21.55	164000	-23.29	20230727	103500	21.55	20230622	164000	-23.29	20230727	103500	21.55	20230622	2.47	N	456040	5000	371 억		1185650	N	N	22	N	00	N
129	20230906	091002	00	50.00	KOSPI		화학	N	N	N	N	50	N	126600	-400	5	-0.31	97224200	768	2.83	126600	127400	126100	165100	88900	127000	126593.48	15.94	0	-448	129533	128266	127133	125866	124733	128900	126500	372	38100	5000	88900	100	1	7436729	9415	0.00	0.00	12	0.01	0.00	0.00	164000	20230727	-22.80	103500	20230622	22.32	164000	-22.80	20230727	103500	22.32	20230622	164000	-22.80	20230727	103500	22.32	20230622	2.47	N	456040	5000	371 억		1185650	N	N	22	N	00	N
130	20230905	161001	00	50.00	KOSPI		화학	N	N	N	N	50	N	127000	200	2	0.16	3427744800	26909	72.46	126000	128400	126000	164800	88800	126800	127382.91	15.86	0	4291	129133	127966	126233	125066	123333	128550	125650	372	38000	5000	88760	100	1	7436729	9445	0.00	0.00	12	0.36	0.00	0.00	164000	20230727	-22.56	103500	20230622	22.71	164000	-22.56	20230727	103500	22.71	20230622	164000	-22.56	20230727	103500	22.71	20230622	2.51	N	456040	5000	371 억		1179418	N	N	22	N	00	N
131	20230905	151015	00	50.00	KOSPI		화학	N	N	N	N	50	N	126800	0	3	0.00	3269301600	25661	69.10	126000	128400	126000	164800	88800	126800	127403.52	15.86	0	4166	129133	127966	126233	125066	123333	128550	125650	372	38000	5000	88760	100	1	7436729	9430	0.00	0.00	12	0.35	0.00	0.00	164000	20230727	-22.68	103500	20230622	22.51	164000	-22.68	20230727	103500	22.51	20230622	164000	-22.68	20230727	103500	22.51	20230622	2.51	N	456040	5000	371 억		1179418	N	N	53	N	00	N
132	20230905	141013	00	50.00	KOSPI		화학	N	N	N	N	50	N	127200	400	2	0.32	2795743900	21926	59.04	126000	128400	126000	164800	88800	126800	127508.16	15.86	0	3436	129133	127966	126233	125066	123333	128550	125650	372	38000	5000	88760	100	1	7436729	9460	0.00	0.00	12	0.29	0.00	0.00	164000	20230727	-22.44	103500	20230622	22.90	164000	-22.44	20230727	103500	22.90	20230622	164000	-22.44	20230727	103500	22.90	20230622	2.51	N	456040	5000	371 억		1179418	N	N	53	N	00	N
133	20230905	130957	00	50.00	KOSPI		화학	N	N	N	N	50	N	127200	400	2	0.32	2525331700	19802	53.32	126000	128400	126000	164800	88800	126800	127529.12	15.86	0	2904	129133	127966	126233	125066	123333	128550	125650	372	38000	5000	88760	100	1	7436729	9460	0.00	0.00	12	0.27	0.00	0.00	164000	20230727	-22.44	103500	20230622	22.90	164000	-22.44	20230727	103500	22.90	20230622	164000	-22.44	20230727	103500	22.90	20230622	2.51	N	456040	5000	371 억		1179418	N	N	53	N	00	N
134	20230905	120956	00	50.00	KOSPI		화학	N	N	N	N	50	N	126800	0	3	0.00	2310313600	18109	48.76	126000	128400	126000	164800	88800	126800	127578.20	15.86	0	2755	129133	127966	126233	125066	123333	128550	125650	372	38000	5000	88760	100	1	7436729	9430	0.00	0.00	12	0.24	0.00	0.00	164000	20230727	-22.68	103500	20230622	22.51	164000	-22.68	20230727	103500	22.51	20230622	164000	-22.68	20230727	103500	22.51	20230622	2.51	N	456040	5000	371 억		1179418	N	N	53	N	00	N
135	20230905	111002	00	50.00	KOSPI		화학	N	N	N	N	50	N	127400	600	2	0.47	1854425100	14522	39.10	126000	128400	126000	164800	88800	126800	127697.64	15.86	0	3452	129133	127966	126233	125066	123333	128550	125650	372	38000	5000	88760	100	1	7436729	9474	0.00	0.00	12	0.20	0.00	0.00	164000	20230727	-22.32	103500	20230622	23.09	164000	-22.32	20230727	103500	23.09	20230622	164000	-22.32	20230727	103500	23.09	20230622	2.51	N	456040	5000	371 억		1179418	N	N	53	N	00	N
136	20230905	100950	00	50.00	KOSPI		화학	N	N	N	N	50	N	127900	1100	2	0.87	875658800	6876	18.51	126000	128100	126000	164800	88800	126800	127350.03	15.86	0	2502	129133	127966	126233	125066	123333	128550	125650	372	38000	5000	88760	100	1	7436729	9512	0.00	0.00	12	0.09	0.00	0.00	164000	20230727	-22.01	103500	20230622	23.57	164000	-22.01	20230727	103500	23.57	20230622	164000	-22.01	20230727	103500	23.57	20230622	2.51	N	456040	5000	371 억		1179418	N	N	53	N	00	N
137	20230905	090952	00	50.00	KOSPI		화학	N	N	N	N	50	N	126600	-200	5	-0.16	76189800	604	1.63	126000	127100	126000	164800	88800	126800	126142.05	15.86	0	197	129133	127966	126233	125066	123333	128550	125650	372	38000	5000	88760	100	1	7436729	9415	0.00	0.00	12	0.01	0.00	0.00	164000	20230727	-22.80	103500	20230622	22.32	164000	-22.80	20230727	103500	22.32	20230622	164000	-22.80	20230727	103500	22.32	20230622	2.51	N	456040	5000	371 억		1179418	N	N	53	N	00	N
138	20230904	160943	00	50.00	KOSPI		화학	N	N	N	N	50	N	126800	1000	2	0.79	4686136400	37093	72.55	124700	127400	124500	163500	88100	125800	126333.81	15.73	0	4883	129333	127566	126633	124866	123933	127100	124400	372	37700	5000	88060	100	1	7436729	9430	0.00	0.00	12	0.50	0.00	0.00	164000	20230727	-22.68	103500	20230622	22.51	164000	-22.68	20230727	103500	22.51	20230622	164000	-22.68	20230727	103500	22.51	20230622	2.57	N	456040	5000	371 억		1169698	N	N	53	N	00	N
139	20230904	150931	00	50.00	KOSPI		화학	N	N	N	N	50	N	127000	1200	2	0.95	4449647800	35229	68.91	124700	127400	124500	163500	88100	125800	126306.39	15.73	0	4245	129333	127566	126633	124866	123933	127100	124400	372	37700	5000	88060	100	1	7436729	9445	0.00	0.00	12	0.47	0.00	0.00	164000	20230727	-22.56	103500	20230622	22.71	164000	-22.56	20230727	103500	22.71	20230622	164000	-22.56	20230727	103500	22.71	20230622	2.57	N	456040	5000	371 억		1169698	N	N	1	N	00	N
140	20230904	140931	00	50.00	KOSPI		화학	N	N	N	N	50	N	126500	700	2	0.56	3774176100	29910	58.50	124700	127400	124500	163500	88100	125800	126184.42	15.73	0	2879	129333	127566	126633	124866	123933	127100	124400	372	37700	5000	88060	100	1	7436729	9407	0.00	0.00	12	0.40	0.00	0.00	164000	20230727	-22.87	103500	20230622	22.22	164000	-22.87	20230727	103500	22.22	20230622	164000	-22.87	20230727	103500	22.22	20230622	2.57	N	456040	5000	371 억		1169698	N	N	1	N	00	N
141	20230904	130944	00	50.00	KOSPI		화학	N	N	N	N	50	N	126700	900	2	0.72	3354778900	26602	52.03	124700	127400	124500	163500	88100	125800	126110.03	15.73	0	2686	129333	127566	126633	124866	123933	127100	124400	372	37700	5000	88060	100	1	7436729	9422	0.00	0.00	12	0.36	0.00	0.00	164000	20230727	-22.74	103500	20230622	22.42	164000	-22.74	20230727	103500	22.42	20230622	164000	-22.74	20230727	103500	22.42	20230622	2.57	N	456040	5000	371 억		1169698	N	N	1	N	00	N
142	20230904	120926	00	50.00	KOSPI		화학	N	N	N	N	50	N	126100	300	2	0.24	2845132300	22573	44.15	124700	127400	124500	163500	88100	125800	126041.39	15.73	0	982	129333	127566	126633	124866	123933	127100	124400	372	37700	5000	88060	100	1	7436729	9378	0.00	0.00	12	0.30	0.00	0.00	164000	20230727	-23.11	103500	20230622	21.84	164000	-23.11	20230727	103500	21.84	20230622	164000	-23.11	20230727	103500	21.84	20230622	2.57	N	456040	5000	371 억		1169698	N	N	1	N	00	N
143	20230904	110909	00	50.00	KOSPI		화학	N	N	N	N	50	N	126100	300	2	0.24	2467992800	19578	38.29	124700	127400	124500	163500	88100	125800	126059.50	15.73	0	970	129333	127566	126633	124866	123933	127100	124400	372	37700	5000	88060	100	1	7436729	9378	0.00	0.00	12	0.26	0.00	0.00	164000	20230727	-23.11	103500	20230622	21.84	164000	-23.11	20230727	103500	21.84	20230622	164000	-23.11	20230727	103500	21.84	20230622	2.57	N	456040	5000	371 억		1169698	N	N	1	N	00	N
144	20230904	100914	00	50.00	KOSPI		화학	N	N	N	N	50	N	126700	900	2	0.72	1988505700	15779	30.86	124700	127400	124500	163500	88100	125800	126022.29	15.73	0	1236	129333	127566	126633	124866	123933	127100	124400	372	37700	5000	88060	100	1	7436729	9422	0.00	0.00	12	0.21	0.00	0.00	164000	20230727	-22.74	103500	20230622	22.42	164000	-22.74	20230727	103500	22.42	20230622	164000	-22.74	20230727	103500	22.42	20230622	2.57	N	456040	5000	371 억		1169698	N	N	1	N	00	N
145	20230904	090924	00	50.00	KOSPI		화학	N	N	N	N	50	N	124900	-900	5	-0.72	373219800	2988	5.84	124700	125700	124500	163500	88100	125800	124906.22	15.73	0	-214	129333	127566	126633	124866	123933	127100	124400	372	37700	5000	88060	100	1	7436729	9288	0.00	0.00	12	0.04	0.00	0.00	164000	20230727	-23.84	103500	20230622	20.68	164000	-23.84	20230727	103500	20.68	20230622	164000	-23.84	20230727	103500	20.68	20230622	2.57	N	456040	5000	371 억		1169698	N	N	1	N	00	N
146	20230901	160919	00	50.00	KOSPI		화학	N	N	N	N	50	N	125800	-1800	5	-1.41	6449290200	50953	46.35	128400	128400	125700	165800	89400	127600	126579.74	15.58	0	9302	130600	129100	126600	125100	122600	129850	125850	372	38200	5000	89320	100	1	7436729	9355	0.00	0.00	12	0.69	0.00	0.00	164000	20230727	-23.29	103500	20230622	21.55	164000	-23.29	20230727	103500	21.55	20230622	164000	-23.29	20230727	103500	21.55	20230622	2.55	N	456040	5000	371 억		1158288	N	N	1	N	00	N
147	20230901	150933	00	50.00	KOSPI		화학	N	N	N	N	50	N	126000	-1600	5	-1.25	5815627300	45920	41.77	128400	128400	125700	165800	89400	127600	126646.94	15.58	0	9423	130600	129100	126600	125100	122600	129850	125850	372	38200	5000	89320	100	1	7436729	9370	0.00	0.00	12	0.62	0.00	0.00	164000	20230727	-23.17	103500	20230622	21.74	164000	-23.17	20230727	103500	21.74	20230622	164000	-23.17	20230727	103500	21.74	20230622	2.55	N	456040	5000	371 억		1158288	N	N	50	N	00	N
148	20230901	140933	00	50.00	KOSPI		화학	N	N	N	N	50	N	126900	-700	5	-0.55	4912477500	38766	35.27	128400	128400	125700	165800	89400	127600	126721.29	15.58	0	7855	130600	129100	126600	125100	122600	129850	125850	372	38200	5000	89320	100	1	7436729	9437	0.00	0.00	12	0.52	0.00	0.00	164000	20230727	-22.62	103500	20230622	22.61	164000	-22.62	20230727	103500	22.61	20230622	164000	-22.62	20230727	103500	22.61	20230622	2.55	N	456040	5000	371 억		1158288	N	N	50	N	00	N
149	20230901	130903	00	50.00	KOSPI		화학	N	N	N	N	50	N	126300	-1300	5	-1.02	4295629900	33902	30.84	128400	128400	125700	165800	89400	127600	126707.27	15.58	0	6987	130600	129100	126600	125100	122600	129850	125850	372	38200	5000	89320	100	1	7436729	9393	0.00	0.00	12	0.46	0.00	0.00	164000	20230727	-22.99	103500	20230622	22.03	164000	-22.99	20230727	103500	22.03	20230622	164000	-22.99	20230727	103500	22.03	20230622	2.55	N	456040	5000	371 억		1158288	N	N	50	N	00	N
150	20230901	120915	00	50.00	KOSPI		화학	N	N	N	N	50	N	126100	-1500	5	-1.18	3826547800	30190	27.46	128400	128400	125700	165800	89400	127600	126748.85	15.58	0	5327	130600	129100	126600	125100	122600	129850	125850	372	38200	5000	89320	100	1	7436729	9378	0.00	0.00	12	0.41	0.00	0.00	164000	20230727	-23.11	103500	20230622	21.84	164000	-23.11	20230727	103500	21.84	20230622	164000	-23.11	20230727	103500	21.84	20230622	2.55	N	456040	5000	371 억		1158288	N	N	50	N	00	N
151	20230901	110914	00	50.00	KOSPI		화학	N	N	N	N	50	N	126000	-1600	5	-1.25	3112491600	24525	22.31	128400	128400	125700	165800	89400	127600	126910.97	15.58	0	2486	130600	129100	126600	125100	122600	129850	125850	372	38200	5000	89320	100	1	7436729	9370	0.00	0.00	12	0.33	0.00	0.00	164000	20230727	-23.17	103500	20230622	21.74	164000	-23.17	20230727	103500	21.74	20230622	164000	-23.17	20230727	103500	21.74	20230622	2.55	N	456040	5000	371 억		1158288	N	N	50	N	00	N
152	20230901	100910	00	50.00	KOSPI		화학	N	N	N	N	50	N	127000	-600	5	-0.47	1871136000	14697	13.37	128400	128400	126400	165800	89400	127600	127314.15	15.58	0	1218	130600	129100	126600	125100	122600	129850	125850	372	38200	5000	89320	100	1	7436729	9445	0.00	0.00	12	0.20	0.00	0.00	164000	20230727	-22.56	103500	20230622	22.71	164000	-22.56	20230727	103500	22.71	20230622	164000	-22.56	20230727	103500	22.71	20230622	2.55	N	456040	5000	371 억		1158288	N	N	50	N	00	N
153	20230901	090855	00	50.00	KOSPI		화학	N	N	N	N	50	N	127500	-100	5	-0.08	451556600	3536	3.22	128400	128400	127300	165800	89400	127600	127702.66	15.58	0	-1038	130600	129100	126600	125100	122600	129850	125850	372	38200	5000	89320	100	1	7436729	9482	0.00	0.00	12	0.05	0.00	0.00	164000	20230727	-22.26	103500	20230622	23.19	164000	-22.26	20230727	103500	23.19	20230622	164000	-22.26	20230727	103500	23.19	20230622	2.55	N	456040	5000	371 억		1158288	N	N	50	N	00	N