KissMeData/004840/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	160202	57	100.00	KOSPI		화학	N	N	N	N		N	5280	-110	5	-2.04	113285140	21369	203.05	5380	5380	5250	7000	3780	5390	5301.38	0.86	0	-5963	5503	5446	5333	5276	5163	5475	5305	100	1610	500	3770	10	1	19930000	1052	68.57	0.29	12	0.11	77.00	18462.00	5770	20230628	-8.49	3760	20230104	40.43	5770	-8.49	20230628	3760	40.43	20230104	5770	-8.49	20230628	3760	40.43	20230104	0.26	N	004840	500	99 억		170679	N	N	1	N	00	N
3	20230831	150221	57	100.00	KOSPI		화학	N	N	N	N		N	5270	-120	5	-2.23	112065600	21138	200.86	5380	5380	5250	7000	3780	5390	5301.62	0.86	0	-5923	5503	5446	5333	5276	5163	5475	5305	100	1610	500	3770	10	1	19930000	1050	68.44	0.29	12	0.11	77.00	18462.00	5770	20230628	-8.67	3760	20230104	40.16	5770	-8.67	20230628	3760	40.16	20230104	5770	-8.67	20230628	3760	40.16	20230104	0.26	N	004840	500	99 억		170679	N	N	1	N	00	N
4	20230831	140231	57	100.00	KOSPI		화학	N	N	N	N		N	5260	-130	5	-2.41	82130000	15476	147.05	5380	5380	5250	7000	3780	5390	5306.93	0.86	0	-4980	5503	5446	5333	5276	5163	5475	5305	100	1610	500	3770	10	1	19930000	1048	68.31	0.28	12	0.08	77.00	18462.00	5770	20230628	-8.84	3760	20230104	39.89	5770	-8.84	20230628	3760	39.89	20230104	5770	-8.84	20230628	3760	39.89	20230104	0.26	N	004840	500	99 억		170679	N	N	1	N	00	N
5	20230831	130227	57	100.00	KOSPI		화학	N	N	N	N		N	5260	-130	5	-2.41	77592590	14614	138.86	5380	5380	5260	7000	3780	5390	5309.47	0.86	0	-4489	5503	5446	5333	5276	5163	5475	5305	100	1610	500	3770	10	1	19930000	1048	68.31	0.28	12	0.07	77.00	18462.00	5770	20230628	-8.84	3760	20230104	39.89	5770	-8.84	20230628	3760	39.89	20230104	5770	-8.84	20230628	3760	39.89	20230104	0.26	N	004840	500	99 억		170679	N	N	1	N	00	N
6	20230831	120230	57	100.00	KOSPI		화학	N	N	N	N		N	5280	-110	5	-2.04	58959160	11078	105.26	5380	5380	5260	7000	3780	5390	5322.18	0.86	0	-3710	5503	5446	5333	5276	5163	5475	5305	100	1610	500	3770	10	1	19930000	1052	68.57	0.29	12	0.06	77.00	18462.00	5770	20230628	-8.49	3760	20230104	40.43	5770	-8.49	20230628	3760	40.43	20230104	5770	-8.49	20230628	3760	40.43	20230104	0.26	N	004840	500	99 억		170679	N	N	1	N	00	N
7	20230831	110306	57	100.00	KOSPI		화학	N	N	N	N		N	5320	-70	5	-1.30	45113810	8478	80.56	5380	5380	5260	7000	3780	5390	5321.28	0.86	0	-2899	5503	5446	5333	5276	5163	5475	5305	100	1610	500	3770	10	1	19930000	1060	69.09	0.29	12	0.04	77.00	18462.00	5770	20230628	-7.80	3760	20230104	41.49	5770	-7.80	20230628	3760	41.49	20230104	5770	-7.80	20230628	3760	41.49	20230104	0.26	N	004840	500	99 억		170679	N	N	1	N	00	N
8	20230831	100247	57	100.00	KOSPI		화학	N	N	N	N		N	5350	-40	5	-0.74	30032560	5633	53.53	5380	5380	5290	7000	3780	5390	5331.54	0.86	0	-1371	5503	5446	5333	5276	5163	5475	5305	100	1610	500	3770	10	1	19930000	1066	69.48	0.29	12	0.03	77.00	18462.00	5770	20230628	-7.28	3760	20230104	42.29	5770	-7.28	20230628	3760	42.29	20230104	5770	-7.28	20230628	3760	42.29	20230104	0.26	N	004840	500	99 억		170679	N	N	1	N	00	N
9	20230831	090212	57	100.00	KOSPI		화학	N	N	N	N		N	5350	-40	5	-0.74	1434830	267	2.54	5380	5380	5350	7000	3780	5390	5373.90	0.86	0	-51	5503	5446	5333	5276	5163	5475	5305	100	1610	500	3770	10	1	19930000	1066	69.48	0.29	12	0.00	77.00	18462.00	5770	20230628	-7.28	3760	20230104	42.29	5770	-7.28	20230628	3760	42.29	20230104	5770	-7.28	20230628	3760	42.29	20230104	0.26	N	004840	500	99 억		170679	N	N	1	N	00	N
10	20230830	160203	57	100.00	KOSPI		화학	N	N	N	N		N	5390	70	2	1.32	55896030	10524	119.39	5310	5390	5220	6910	3730	5320	5311.29	0.86	0	1792	5393	5356	5313	5276	5233	5375	5295	100	1590	500	3720	10	1	19930000	1074	70.00	0.29	12	0.05	77.00	18462.00	5770	20230628	-6.59	3760	20230104	43.35	5770	-6.59	20230628	3760	43.35	20230104	5770	-6.59	20230628	3760	43.35	20230104	0.26	N	004840	500	99 억		171884	N	N	1	N	00	N
11	20230830	150219	57	100.00	KOSPI		화학	N	N	N	N		N	5250	-70	5	-1.32	36201410	6855	77.77	5310	5350	5250	6910	3730	5320	5281.02	0.86	0	-1194	5393	5356	5313	5276	5233	5375	5295	100	1590	500	3720	10	1	19930000	1046	68.18	0.28	12	0.03	77.00	18462.00	5770	20230628	-9.01	3760	20230104	39.63	5770	-9.01	20230628	3760	39.63	20230104	5770	-9.01	20230628	3760	39.63	20230104	0.26	N	004840	500	99 억		171884	N	N	1	N	00	N
12	20230830	140237	57	100.00	KOSPI		화학	N	N	N	N		N	5250	-70	5	-1.32	34623470	6555	74.36	5310	5350	5250	6910	3730	5320	5281.99	0.86	0	-1005	5393	5356	5313	5276	5233	5375	5295	100	1590	500	3720	10	1	19930000	1046	68.18	0.28	12	0.03	77.00	18462.00	5770	20230628	-9.01	3760	20230104	39.63	5770	-9.01	20230628	3760	39.63	20230104	5770	-9.01	20230628	3760	39.63	20230104	0.26	N	004840	500	99 억		171884	N	N	1	N	00	N
13	20230830	130221	57	100.00	KOSPI		화학	N	N	N	N		N	5260	-60	5	-1.13	29995430	5674	64.37	5310	5350	5250	6910	3730	5320	5286.47	0.86	0	-1005	5393	5356	5313	5276	5233	5375	5295	100	1590	500	3720	10	1	19930000	1048	68.31	0.28	12	0.03	77.00	18462.00	5770	20230628	-8.84	3760	20230104	39.89	5770	-8.84	20230628	3760	39.89	20230104	5770	-8.84	20230628	3760	39.89	20230104	0.26	N	004840	500	99 억		171884	N	N	1	N	00	N
14	20230830	120228	57	100.00	KOSPI		화학	N	N	N	N		N	5260	-60	5	-1.13	26213490	4955	56.21	5310	5350	5250	6910	3730	5320	5290.31	0.86	0	-905	5393	5356	5313	5276	5233	5375	5295	100	1590	500	3720	10	1	19930000	1048	68.31	0.28	12	0.02	77.00	18462.00	5770	20230628	-8.84	3760	20230104	39.89	5770	-8.84	20230628	3760	39.89	20230104	5770	-8.84	20230628	3760	39.89	20230104	0.26	N	004840	500	99 억		171884	N	N	1	N	00	N
15	20230830	110303	57	100.00	KOSPI		화학	N	N	N	N		N	5290	-30	5	-0.56	22123860	4180	47.42	5310	5350	5260	6910	3730	5320	5292.79	0.86	0	-858	5393	5356	5313	5276	5233	5375	5295	100	1590	500	3720	10	1	19930000	1054	68.70	0.29	12	0.02	77.00	18462.00	5770	20230628	-8.32	3760	20230104	40.69	5770	-8.32	20230628	3760	40.69	20230104	5770	-8.32	20230628	3760	40.69	20230104	0.26	N	004840	500	99 억		171884	N	N	1	N	00	N
16	20230830	100240	57	100.00	KOSPI		화학	N	N	N	N		N	5290	-30	5	-0.56	19108260	3610	40.95	5310	5350	5260	6910	3730	5320	5293.15	0.86	0	-834	5393	5356	5313	5276	5233	5375	5295	100	1590	500	3720	10	1	19930000	1054	68.70	0.29	12	0.02	77.00	18462.00	5770	20230628	-8.32	3760	20230104	40.69	5770	-8.32	20230628	3760	40.69	20230104	5770	-8.32	20230628	3760	40.69	20230104	0.26	N	004840	500	99 억		171884	N	N	1	N	00	N
17	20230830	090210	57	100.00	KOSPI		화학	N	N	N	N		N	5260	-60	5	-1.13	5376480	1014	11.50	5310	5320	5260	6910	3730	5320	5302.25	0.86	0	-625	5393	5356	5313	5276	5233	5375	5295	100	1590	500	3720	10	1	19930000	1048	68.31	0.28	12	0.01	77.00	18462.00	5770	20230628	-8.84	3760	20230104	39.89	5770	-8.84	20230628	3760	39.89	20230104	5770	-8.84	20230628	3760	39.89	20230104	0.26	N	004840	500	99 억		171884	N	N	1	N	00	N
18	20230829	160201	57	100.00	KOSPI		화학	N	N	N	N		N	5320	100	2	1.92	46842690	8815	25.57	5270	5350	5270	6780	3660	5220	5313.98	0.86	0	-208	5433	5326	5253	5146	5073	5380	5200	100	1560	500	3650	10	1	19930000	1060	69.09	0.29	12	0.04	77.00	18462.00	5770	20230628	-7.80	3760	20230104	41.49	5770	-7.80	20230628	3760	41.49	20230104	5770	-7.80	20230628	3760	41.49	20230104	0.26	N	004840	500	99 억		172027	N	N	1	N	00	N
19	20230829	150220	57	100.00	KOSPI		화학	N	N	N	N		N	5300	80	2	1.53	43800260	8243	23.91	5270	5350	5270	6780	3660	5220	5313.63	0.86	0	-215	5433	5326	5253	5146	5073	5380	5200	100	1560	500	3650	10	1	19930000	1056	68.83	0.29	12	0.04	77.00	18462.00	5770	20230628	-8.15	3760	20230104	40.96	5770	-8.15	20230628	3760	40.96	20230104	5770	-8.15	20230628	3760	40.96	20230104	0.26	N	004840	500	99 억		172027	N	N	1	N	00	N
20	20230829	140230	57	100.00	KOSPI		화학	N	N	N	N		N	5330	110	2	2.11	31355040	5894	17.10	5270	5350	5270	6780	3660	5220	5319.82	0.86	0	-245	5433	5326	5253	5146	5073	5380	5200	100	1560	500	3650	10	1	19930000	1062	69.22	0.29	12	0.03	77.00	18462.00	5770	20230628	-7.63	3760	20230104	41.76	5770	-7.63	20230628	3760	41.76	20230104	5770	-7.63	20230628	3760	41.76	20230104	0.26	N	004840	500	99 억		172027	N	N	1	N	00	N
21	20230829	130223	57	100.00	KOSPI		화학	N	N	N	N		N	5330	110	2	2.11	28775320	5410	15.69	5270	5350	5270	6780	3660	5220	5318.91	0.86	0	63	5433	5326	5253	5146	5073	5380	5200	100	1560	500	3650	10	1	19930000	1062	69.22	0.29	12	0.03	77.00	18462.00	5770	20230628	-7.63	3760	20230104	41.76	5770	-7.63	20230628	3760	41.76	20230104	5770	-7.63	20230628	3760	41.76	20230104	0.26	N	004840	500	99 억		172027	N	N	1	N	00	N
22	20230829	120228	57	100.00	KOSPI		화학	N	N	N	N		N	5300	80	2	1.53	25608070	4812	13.96	5270	5350	5270	6780	3660	5220	5321.71	0.86	0	471	5433	5326	5253	5146	5073	5380	5200	100	1560	500	3650	10	1	19930000	1056	68.83	0.29	12	0.02	77.00	18462.00	5770	20230628	-8.15	3760	20230104	40.96	5770	-8.15	20230628	3760	40.96	20230104	5770	-8.15	20230628	3760	40.96	20230104	0.26	N	004840	500	99 억		172027	N	N	1	N	00	N
23	20230829	110334	57	100.00	KOSPI		화학	N	N	N	N		N	5310	90	2	1.72	22443190	4216	12.23	5270	5350	5270	6780	3660	5220	5323.34	0.86	0	369	5433	5326	5253	5146	5073	5380	5200	100	1560	500	3650	10	1	19930000	1058	68.96	0.29	12	0.02	77.00	18462.00	5770	20230628	-7.97	3760	20230104	41.22	5770	-7.97	20230628	3760	41.22	20230104	5770	-7.97	20230628	3760	41.22	20230104	0.26	N	004840	500	99 억		172027	N	N	1	N	00	N
24	20230829	100241	57	100.00	KOSPI		화학	N	N	N	N		N	5340	120	2	2.30	8560840	1615	4.68	5270	5340	5270	6780	3660	5220	5300.83	0.86	0	323	5433	5326	5253	5146	5073	5380	5200	100	1560	500	3650	10	1	19930000	1064	69.35	0.29	12	0.01	77.00	18462.00	5770	20230628	-7.45	3760	20230104	42.02	5770	-7.45	20230628	3760	42.02	20230104	5770	-7.45	20230628	3760	42.02	20230104	0.26	N	004840	500	99 억		172027	N	N	1	N	00	N
25	20230829	090156	57	100.00	KOSPI		화학	N	N	N	N		N	5290	70	2	1.34	1691700	321	0.93	5270	5290	5270	6780	3660	5220	5270.09	0.86	0	-47	5433	5326	5253	5146	5073	5380	5200	100	1560	500	3650	10	1	19930000	1054	68.70	0.29	12	0.00	77.00	18462.00	5770	20230628	-8.32	3760	20230104	40.69	5770	-8.32	20230628	3760	40.69	20230104	5770	-8.32	20230628	3760	40.69	20230104	0.26	N	004840	500	99 억		172027	N	N	1	N	00	N
26	20230828	160158	57	100.00	KOSPI		화학	N	N	N	N		N	5220	40	2	0.77	181218630	34422	250.96	5180	5360	5180	6730	3630	5180	5264.62	0.82	0	9023	5346	5262	5166	5082	4986	5305	5125	100	1550	500	3620	10	1	19930000	1040	67.79	0.28	12	0.17	77.00	18462.00	5770	20230628	-9.53	3760	20230104	38.83	5770	-9.53	20230628	3760	38.83	20230104	5770	-9.53	20230628	3760	38.83	20230104	0.26	N	004840	500	99 억		163076	N	N	1	N	00	N
27	20230828	150159	57	100.00	KOSPI		화학	N	N	N	N		N	5260	80	2	1.54	157550320	29913	218.09	5180	5360	5180	6730	3630	5180	5266.95	0.82	0	8577	5346	5262	5166	5082	4986	5305	5125	100	1550	500	3620	10	1	19930000	1048	68.31	0.28	12	0.15	77.00	18462.00	5770	20230628	-8.84	3760	20230104	39.89	5770	-8.84	20230628	3760	39.89	20230104	5770	-8.84	20230628	3760	39.89	20230104	0.26	N	004840	500	99 억		163076	N	N	1	N	00	N
28	20230828	140200	57	100.00	KOSPI		화학	N	N	N	N		N	5340	160	2	3.09	108410740	20616	150.31	5180	5360	5180	6730	3630	5180	5258.57	0.82	0	6747	5346	5262	5166	5082	4986	5305	5125	100	1550	500	3620	10	1	19930000	1064	69.35	0.29	12	0.10	77.00	18462.00	5770	20230628	-7.45	3760	20230104	42.02	5770	-7.45	20230628	3760	42.02	20230104	5770	-7.45	20230628	3760	42.02	20230104	0.26	N	004840	500	99 억		163076	N	N	1	N	00	N
29	20230828	130202	57	100.00	KOSPI		화학	N	N	N	N		N	5230	50	2	0.97	42442720	8139	59.34	5180	5260	5180	6730	3630	5180	5214.73	0.82	0	2651	5346	5262	5166	5082	4986	5305	5125	100	1550	500	3620	10	1	19930000	1042	67.92	0.28	12	0.04	77.00	18462.00	5770	20230628	-9.36	3760	20230104	39.10	5770	-9.36	20230628	3760	39.10	20230104	5770	-9.36	20230628	3760	39.10	20230104	0.26	N	004840	500	99 억		163076	N	N	1	N	00	N
30	20230828	120159	57	100.00	KOSPI		화학	N	N	N	N		N	5250	70	2	1.35	36267940	6962	50.76	5180	5260	5180	6730	3630	5180	5209.41	0.82	0	2391	5346	5262	5166	5082	4986	5305	5125	100	1550	500	3620	10	1	19930000	1046	68.18	0.28	12	0.03	77.00	18462.00	5770	20230628	-9.01	3760	20230104	39.63	5770	-9.01	20230628	3760	39.63	20230104	5770	-9.01	20230628	3760	39.63	20230104	0.26	N	004840	500	99 억		163076	N	N	1	N	00	N
31	20230828	110159	57	100.00	KOSPI		화학	N	N	N	N		N	5210	30	2	0.58	24647770	4746	34.60	5180	5210	5180	6730	3630	5180	5193.38	0.82	0	769	5346	5262	5166	5082	4986	5305	5125	100	1550	500	3620	10	1	19930000	1038	67.66	0.28	12	0.02	77.00	18462.00	5770	20230628	-9.71	3760	20230104	38.56	5770	-9.71	20230628	3760	38.56	20230104	5770	-9.71	20230628	3760	38.56	20230104	0.26	N	004840	500	99 억		163076	N	N	1	N	00	N
32	20230828	100157	57	100.00	KOSPI		화학	N	N	N	N		N	5190	10	2	0.19	11783240	2272	16.56	5180	5210	5180	6730	3630	5180	5186.29	0.82	0	33	5346	5262	5166	5082	4986	5305	5125	100	1550	500	3620	10	1	19930000	1034	67.40	0.28	12	0.01	77.00	18462.00	5770	20230628	-10.05	3760	20230104	38.03	5770	-10.05	20230628	3760	38.03	20230104	5770	-10.05	20230628	3760	38.03	20230104	0.26	N	004840	500	99 억		163076	N	N	1	N	00	N
33	20230828	090200	57	100.00	KOSPI		화학	N	N	N	N		N	5180	0	3	0.00	3652320	705	5.14	5180	5210	5180	6730	3630	5180	5180.60	0.82	0	0	5346	5262	5166	5082	4986	5305	5125	100	1550	500	3620	10	1	19930000	1032	67.27	0.28	12	0.00	77.00	18462.00	5770	20230628	-10.23	3760	20230104	37.77	5770	-10.23	20230628	3760	37.77	20230104	5770	-10.23	20230628	3760	37.77	20230104	0.26	N	004840	500	99 억		163076	N	N	1	N	00	N
34	20230825	160200	57	100.00	KOSPI		화학	N	N	N	N		N	5180	110	2	2.17	70696420	13715	198.83	5070	5250	5070	6590	3550	5070	5154.59	0.80	0	2941	5116	5092	5066	5042	5016	5105	5055	100	1520	500	3540	10	1	19930000	1032	67.27	0.28	12	0.07	77.00	18462.00	5770	20230628	-10.23	3760	20230104	37.77	5770	-10.23	20230628	3760	37.77	20230104	5770	-10.23	20230628	3760	37.77	20230104	0.27	N	004840	500	99 억		160166	N	N	1	N	00	N
35	20230825	150159	57	100.00	KOSPI		화학	N	N	N	N		N	5170	100	2	1.97	66559860	12913	187.20	5070	5250	5070	6590	3550	5070	5154.48	0.80	0	2496	5116	5092	5066	5042	5016	5105	5055	100	1520	500	3540	10	1	19930000	1030	67.14	0.28	12	0.06	77.00	18462.00	5770	20230628	-10.40	3760	20230104	37.50	5770	-10.40	20230628	3760	37.50	20230104	5770	-10.40	20230628	3760	37.50	20230104	0.27	N	004840	500	99 억		160166	N	N	3	N	00	N
36	20230825	140158	57	100.00	KOSPI		화학	N	N	N	N		N	5140	70	2	1.38	59900460	11626	168.54	5070	5250	5070	6590	3550	5070	5152.28	0.80	0	2496	5116	5092	5066	5042	5016	5105	5055	100	1520	500	3540	10	1	19930000	1024	66.75	0.28	12	0.06	77.00	18462.00	5770	20230628	-10.92	3760	20230104	36.70	5770	-10.92	20230628	3760	36.70	20230104	5770	-10.92	20230628	3760	36.70	20230104	0.27	N	004840	500	99 억		160166	N	N	3	N	00	N
37	20230825	130159	57	100.00	KOSPI		화학	N	N	N	N		N	5140	70	2	1.38	57812600	11220	162.66	5070	5250	5070	6590	3550	5070	5152.64	0.80	0	2496	5116	5092	5066	5042	5016	5105	5055	100	1520	500	3540	10	1	19930000	1024	66.75	0.28	12	0.06	77.00	18462.00	5770	20230628	-10.92	3760	20230104	36.70	5770	-10.92	20230628	3760	36.70	20230104	5770	-10.92	20230628	3760	36.70	20230104	0.27	N	004840	500	99 억		160166	N	N	3	N	00	N
38	20230825	120159	57	100.00	KOSPI		화학	N	N	N	N		N	5180	110	2	2.17	54168150	10512	152.39	5070	5250	5070	6590	3550	5070	5152.98	0.80	0	2466	5116	5092	5066	5042	5016	5105	5055	100	1520	500	3540	10	1	19930000	1032	67.27	0.28	12	0.05	77.00	18462.00	5770	20230628	-10.23	3760	20230104	37.77	5770	-10.23	20230628	3760	37.77	20230104	5770	-10.23	20230628	3760	37.77	20230104	0.27	N	004840	500	99 억		160166	N	N	3	N	00	N
39	20230825	110159	57	100.00	KOSPI		화학	N	N	N	N		N	5150	80	2	1.58	51940750	10080	146.13	5070	5250	5070	6590	3550	5070	5152.85	0.80	0	2431	5116	5092	5066	5042	5016	5105	5055	100	1520	500	3540	10	1	19930000	1026	66.88	0.28	12	0.05	77.00	18462.00	5770	20230628	-10.75	3760	20230104	36.97	5770	-10.75	20230628	3760	36.97	20230104	5770	-10.75	20230628	3760	36.97	20230104	0.27	N	004840	500	99 억		160166	N	N	3	N	00	N
40	20230825	100159	57	100.00	KOSPI		화학	N	N	N	N		N	5190	120	2	2.37	40035970	7766	112.58	5070	5250	5070	6590	3550	5070	5155.29	0.80	0	2077	5116	5092	5066	5042	5016	5105	5055	100	1520	500	3540	10	1	19930000	1034	67.40	0.28	12	0.04	77.00	18462.00	5770	20230628	-10.05	3760	20230104	38.03	5770	-10.05	20230628	3760	38.03	20230104	5770	-10.05	20230628	3760	38.03	20230104	0.27	N	004840	500	99 억		160166	N	N	3	N	00	N
41	20230825	090158	57	100.00	KOSPI		화학	N	N	N	N		N	5070	0	3	0.00	2246010	443	6.42	5070	5070	5070	6590	3550	5070	5070.00	0.80	0	5	5116	5092	5066	5042	5016	5105	5055	100	1520	500	3540	10	1	19930000	1010	65.84	0.27	12	0.00	77.00	18462.00	5770	20230628	-12.13	3760	20230104	34.84	5770	-12.13	20230628	3760	34.84	20230104	5770	-12.13	20230628	3760	34.84	20230104	0.27	N	004840	500	99 억		160166	N	N	3	N	00	N
42	20230824	160157	57	100.00	KOSPI		화학	N	N	N	N		N	5070	-30	5	-0.59	34962390	6898	97.44	5050	5090	5040	6630	3570	5100	5068.48	0.81	0	-564	5173	5136	5073	5036	4973	5155	5055	100	1530	500	3570	10	1	19930000	1010	65.84	0.27	12	0.03	77.00	18462.00	5770	20230628	-12.13	3760	20230104	34.84	5770	-12.13	20230628	3760	34.84	20230104	5770	-12.13	20230628	3760	34.84	20230104	0.27	N	004840	500	99 억		160737	N	N	3	N	00	N
43	20230824	150157	57	100.00	KOSPI		화학	N	N	N	N		N	5060	-40	5	-0.78	29580710	5835	82.43	5050	5090	5040	6630	3570	5100	5069.53	0.81	0	-244	5173	5136	5073	5036	4973	5155	5055	100	1530	500	3570	10	1	19930000	1008	65.71	0.27	12	0.03	77.00	18462.00	5770	20230628	-12.31	3760	20230104	34.57	5770	-12.31	20230628	3760	34.57	20230104	5770	-12.31	20230628	3760	34.57	20230104	0.27	N	004840	500	99 억		160737	N	N	4	N	00	N
44	20230824	140158	57	100.00	KOSPI		화학	N	N	N	N		N	5060	-40	5	-0.78	29118860	5744	81.14	5050	5090	5040	6630	3570	5100	5069.44	0.81	0	-239	5173	5136	5073	5036	4973	5155	5055	100	1530	500	3570	10	1	19930000	1008	65.71	0.27	12	0.03	77.00	18462.00	5770	20230628	-12.31	3760	20230104	34.57	5770	-12.31	20230628	3760	34.57	20230104	5770	-12.31	20230628	3760	34.57	20230104	0.27	N	004840	500	99 억		160737	N	N	4	N	00	N
45	20230824	130158	57	100.00	KOSPI		화학	N	N	N	N		N	5080	-20	5	-0.39	18598720	3669	51.83	5050	5090	5040	6630	3570	5100	5069.15	0.81	0	-123	5173	5136	5073	5036	4973	5155	5055	100	1530	500	3570	10	1	19930000	1012	65.97	0.28	12	0.02	77.00	18462.00	5770	20230628	-11.96	3760	20230104	35.11	5770	-11.96	20230628	3760	35.11	20230104	5770	-11.96	20230628	3760	35.11	20230104	0.27	N	004840	500	99 억		160737	N	N	4	N	00	N
46	20230824	120200	57	100.00	KOSPI		화학	N	N	N	N		N	5070	-30	5	-0.59	16578960	3271	46.21	5050	5090	5040	6630	3570	5100	5068.47	0.81	0	-118	5173	5136	5073	5036	4973	5155	5055	100	1530	500	3570	10	1	19930000	1010	65.84	0.27	12	0.02	77.00	18462.00	5770	20230628	-12.13	3760	20230104	34.84	5770	-12.13	20230628	3760	34.84	20230104	5770	-12.13	20230628	3760	34.84	20230104	0.27	N	004840	500	99 억		160737	N	N	4	N	00	N
47	20230824	110157	57	100.00	KOSPI		화학	N	N	N	N		N	5080	-20	5	-0.39	15212490	3001	42.39	5050	5090	5040	6630	3570	5100	5069.14	0.81	0	68	5173	5136	5073	5036	4973	5155	5055	100	1530	500	3570	10	1	19930000	1012	65.97	0.28	12	0.02	77.00	18462.00	5770	20230628	-11.96	3760	20230104	35.11	5770	-11.96	20230628	3760	35.11	20230104	5770	-11.96	20230628	3760	35.11	20230104	0.27	N	004840	500	99 억		160737	N	N	4	N	00	N
48	20230824	100158	57	100.00	KOSPI		화학	N	N	N	N		N	5080	-20	5	-0.39	11931020	2353	33.24	5050	5090	5040	6630	3570	5100	5070.56	0.81	0	94	5173	5136	5073	5036	4973	5155	5055	100	1530	500	3570	10	1	19930000	1012	65.97	0.28	12	0.01	77.00	18462.00	5770	20230628	-11.96	3760	20230104	35.11	5770	-11.96	20230628	3760	35.11	20230104	5770	-11.96	20230628	3760	35.11	20230104	0.27	N	004840	500	99 억		160737	N	N	4	N	00	N
49	20230824	090157	57	100.00	KOSPI		화학	N	N	N	N		N	5060	-40	5	-0.78	1859390	368	5.20	5050	5060	5040	6630	3570	5100	5052.69	0.81	0	133	5173	5136	5073	5036	4973	5155	5055	100	1530	500	3570	10	1	19930000	1008	65.71	0.27	12	0.00	77.00	18462.00	5770	20230628	-12.31	3760	20230104	34.57	5770	-12.31	20230628	3760	34.57	20230104	5770	-12.31	20230628	3760	34.57	20230104	0.27	N	004840	500	99 억		160737	N	N	4	N	00	N
50	20230823	160157	57	100.00	KOSPI		화학	N	N	N	N		N	5100	70	2	1.39	35833290	7079	49.16	5030	5110	5010	6530	3530	5030	5061.92	0.81	0	-330	5116	5072	5026	4982	4936	5075	4985	100	1500	500	3520	10	1	19930000	1016	66.23	0.28	12	0.04	77.00	18462.00	5770	20230628	-11.61	3760	20230104	35.64	5770	-11.61	20230628	3760	35.64	20230104	5770	-11.61	20230628	3760	35.64	20230104	0.27	N	004840	500	99 억		161067	N	N	4	N	00	N
51	20230823	150157	57	100.00	KOSPI		화학	N	N	N	N		N	5080	50	2	0.99	32090890	6336	44.00	5030	5110	5020	6530	3530	5030	5064.86	0.81	0	-330	5116	5072	5026	4982	4936	5075	4985	100	1500	500	3520	10	1	19930000	1012	65.97	0.28	12	0.03	77.00	18462.00	5770	20230628	-11.96	3760	20230104	35.11	5770	-11.96	20230628	3760	35.11	20230104	5770	-11.96	20230628	3760	35.11	20230104	0.27	N	004840	500	99 억		161067	N	N	5	N	00	N
52	20230823	140158	57	100.00	KOSPI		화학	N	N	N	N		N	5030	0	3	0.00	28898390	5707	39.63	5030	5110	5020	6530	3530	5030	5063.69	0.81	0	-301	5116	5072	5026	4982	4936	5075	4985	100	1500	500	3520	10	1	19930000	1002	65.32	0.27	12	0.03	77.00	18462.00	5770	20230628	-12.82	3760	20230104	33.78	5770	-12.82	20230628	3760	33.78	20230104	5770	-12.82	20230628	3760	33.78	20230104	0.27	N	004840	500	99 억		161067	N	N	5	N	00	N
53	20230823	130157	57	100.00	KOSPI		화학	N	N	N	N		N	5040	10	2	0.20	26403260	5211	36.18	5030	5110	5020	6530	3530	5030	5066.85	0.81	0	-311	5116	5072	5026	4982	4936	5075	4985	100	1500	500	3520	10	1	19930000	1004	65.45	0.27	12	0.03	77.00	18462.00	5770	20230628	-12.65	3760	20230104	34.04	5770	-12.65	20230628	3760	34.04	20230104	5770	-12.65	20230628	3760	34.04	20230104	0.27	N	004840	500	99 억		161067	N	N	5	N	00	N
54	20230823	120158	57	100.00	KOSPI		화학	N	N	N	N		N	5060	30	2	0.60	20282430	4002	27.79	5030	5110	5020	6530	3530	5030	5068.09	0.81	0	-132	5116	5072	5026	4982	4936	5075	4985	100	1500	500	3520	10	1	19930000	1008	65.71	0.27	12	0.02	77.00	18462.00	5770	20230628	-12.31	3760	20230104	34.57	5770	-12.31	20230628	3760	34.57	20230104	5770	-12.31	20230628	3760	34.57	20230104	0.27	N	004840	500	99 억		161067	N	N	5	N	00	N
55	20230823	110157	57	100.00	KOSPI		화학	N	N	N	N		N	5040	10	2	0.20	18807960	3711	25.77	5030	5110	5020	6530	3530	5030	5068.19	0.81	0	-132	5116	5072	5026	4982	4936	5075	4985	100	1500	500	3520	10	1	19930000	1004	65.45	0.27	12	0.02	77.00	18462.00	5770	20230628	-12.65	3760	20230104	34.04	5770	-12.65	20230628	3760	34.04	20230104	5770	-12.65	20230628	3760	34.04	20230104	0.27	N	004840	500	99 억		161067	N	N	5	N	00	N
56	20230823	100157	57	100.00	KOSPI		화학	N	N	N	N		N	5080	50	2	0.99	11649930	2293	15.92	5030	5110	5020	6530	3530	5030	5080.69	0.81	0	-114	5116	5072	5026	4982	4936	5075	4985	100	1500	500	3520	10	1	19930000	1012	65.97	0.28	12	0.01	77.00	18462.00	5770	20230628	-11.96	3760	20230104	35.11	5770	-11.96	20230628	3760	35.11	20230104	5770	-11.96	20230628	3760	35.11	20230104	0.27	N	004840	500	99 억		161067	N	N	5	N	00	N
57	20230823	090158	57	100.00	KOSPI		화학	N	N	N	N		N	5030	0	3	0.00	1302770	259	1.80	5030	5030	5030	6530	3530	5030	5030.00	0.81	0	158	5116	5072	5026	4982	4936	5075	4985	100	1500	500	3520	10	1	19930000	1002	65.32	0.27	12	0.00	77.00	18462.00	5770	20230628	-12.82	3760	20230104	33.78	5770	-12.82	20230628	3760	33.78	20230104	5770	-12.82	20230628	3760	33.78	20230104	0.27	N	004840	500	99 억		161067	N	N	5	N	00	N
58	20230822	160157	57	100.00	KOSPI		화학	N	N	N	N		N	5030	0	3	0.00	71036725	14200	128.45	5030	5070	4980	6530	3530	5030	5002.58	0.81	0	-245	5076	5052	5016	4992	4956	5035	4975	100	1500	500	3520	10	1	19930000	1002	65.32	0.27	12	0.07	77.00	18462.00	5770	20230628	-12.82	3760	20230104	33.78	5770	-12.82	20230628	3760	33.78	20230104	5770	-12.82	20230628	3760	33.78	20230104	0.27	N	004840	500	99 억		161312	N	N	5	N	00	N
59	20230822	150157	57	100.00	KOSPI		화학	N	N	N	N		N	5010	-20	5	-0.40	69251115	13844	125.23	5030	5070	4980	6530	3530	5030	5002.25	0.81	0	-245	5076	5052	5016	4992	4956	5035	4975	100	1500	500	3520	10	1	19930000	998	65.06	0.27	12	0.07	77.00	18462.00	5770	20230628	-13.17	3760	20230104	33.24	5770	-13.17	20230628	3760	33.24	20230104	5770	-13.17	20230628	3760	33.24	20230104	0.27	N	004840	500	99 억		161312	N	N	8	N	00	N
60	20230822	140157	57	100.00	KOSPI		화학	N	N	N	N		N	5030	0	3	0.00	66768905	13349	120.75	5030	5070	4980	6530	3530	5030	5001.79	0.81	0	-245	5076	5052	5016	4992	4956	5035	4975	100	1500	500	3520	10	1	19930000	1002	65.32	0.27	12	0.07	77.00	18462.00	5770	20230628	-12.82	3760	20230104	33.78	5770	-12.82	20230628	3760	33.78	20230104	5770	-12.82	20230628	3760	33.78	20230104	0.27	N	004840	500	99 억		161312	N	N	8	N	00	N
61	20230822	130156	57	100.00	KOSPI		화학	N	N	N	N		N	5030	0	3	0.00	46445300	9282	83.96	5030	5070	4980	6530	3530	5030	5003.80	0.81	0	-458	5076	5052	5016	4992	4956	5035	4975	100	1500	500	3520	10	1	19930000	1002	65.32	0.27	12	0.05	77.00	18462.00	5770	20230628	-12.82	3760	20230104	33.78	5770	-12.82	20230628	3760	33.78	20230104	5770	-12.82	20230628	3760	33.78	20230104	0.27	N	004840	500	99 억		161312	N	N	8	N	00	N
62	20230822	120155	57	100.00	KOSPI		화학	N	N	N	N		N	5020	-10	5	-0.20	45837150	9161	82.87	5030	5070	4980	6530	3530	5030	5003.51	0.81	0	-458	5076	5052	5016	4992	4956	5035	4975	100	1500	500	3520	10	1	19930000	1000	65.19	0.27	12	0.05	77.00	18462.00	5770	20230628	-13.00	3760	20230104	33.51	5770	-13.00	20230628	3760	33.51	20230104	5770	-13.00	20230628	3760	33.51	20230104	0.27	N	004840	500	99 억		161312	N	N	8	N	00	N
63	20230822	110157	57	100.00	KOSPI		화학	N	N	N	N		N	5010	-20	5	-0.40	43787920	8752	79.17	5030	5070	4980	6530	3530	5030	5003.19	0.81	0	-458	5076	5052	5016	4992	4956	5035	4975	100	1500	500	3520	10	1	19930000	998	65.06	0.27	12	0.04	77.00	18462.00	5770	20230628	-13.17	3760	20230104	33.24	5770	-13.17	20230628	3760	33.24	20230104	5770	-13.17	20230628	3760	33.24	20230104	0.27	N	004840	500	99 억		161312	N	N	8	N	00	N
64	20230822	100155	57	100.00	KOSPI		화학	N	N	N	N		N	4995	-35	5	-0.70	26209915	5232	47.33	5030	5070	4980	6530	3530	5030	5009.54	0.81	0	-717	5076	5052	5016	4992	4956	5035	4975	100	1500	500	3520	5	1	19930000	996	64.87	0.27	12	0.03	77.00	18462.00	5770	20230628	-13.43	3760	20230104	32.85	5770	-13.43	20230628	3760	32.85	20230104	5770	-13.43	20230628	3760	32.85	20230104	0.27	N	004840	500	99 억		161312	N	N	8	N	00	N
65	20230822	090157	57	100.00	KOSPI		화학	N	N	N	N		N	5030	0	3	0.00	4381210	871	7.88	5030	5070	5030	6530	3530	5030	5030.09	0.81	0	-2	5076	5052	5016	4992	4956	5035	4975	100	1500	500	3520	10	1	19930000	1002	65.32	0.27	12	0.00	77.00	18462.00	5770	20230628	-12.82	3760	20230104	33.78	5770	-12.82	20230628	3760	33.78	20230104	5770	-12.82	20230628	3760	33.78	20230104	0.27	N	004840	500	99 억		161312	N	N	8	N	00	N
66	20230821	160156	57	100.00	KOSPI		화학	N	N	N	N		N	5030	-10	5	-0.20	55309920	11055	114.05	5040	5040	4980	6550	3530	5040	5003.16	0.80	0	1549	5116	5077	5031	4992	4946	5055	4970	100	1510	500	3520	10	1	19930000	1002	65.32	0.27	12	0.06	77.00	18462.00	5770	20230628	-12.82	3760	20230104	33.78	5770	-12.82	20230628	3760	33.78	20230104	5770	-12.82	20230628	3760	33.78	20230104	0.27	N	004840	500	99 억		159784	N	N	8	N	00	N
67	20230821	150157	57	100.00	KOSPI		화학	N	N	N	N		N	4990	-50	5	-0.99	50491855	10092	104.12	5040	5040	4980	6550	3530	5040	5003.16	0.80	0	1403	5116	5077	5031	4992	4946	5055	4970	100	1510	500	3520	5	1	19930000	995	64.81	0.27	12	0.05	77.00	18462.00	5770	20230628	-13.52	3760	20230104	32.71	5770	-13.52	20230628	3760	32.71	20230104	5770	-13.52	20230628	3760	32.71	20230104	0.27	N	004840	500	99 억		159784	N	N	36	N	00	N
68	20230821	140157	57	100.00	KOSPI		화학	N	N	N	N		N	5010	-30	5	-0.60	29609285	5908	60.95	5040	5040	4980	6550	3530	5040	5011.73	0.80	0	62	5116	5077	5031	4992	4946	5055	4970	100	1510	500	3520	10	1	19930000	998	65.06	0.27	12	0.03	77.00	18462.00	5770	20230628	-13.17	3760	20230104	33.24	5770	-13.17	20230628	3760	33.24	20230104	5770	-13.17	20230628	3760	33.24	20230104	0.27	N	004840	500	99 억		159784	N	N	36	N	00	N
69	20230821	130158	57	100.00	KOSPI		화학	N	N	N	N		N	5010	-30	5	-0.60	23307155	4652	47.99	5040	5040	4980	6550	3530	5040	5010.14	0.80	0	12	5116	5077	5031	4992	4946	5055	4970	100	1510	500	3520	10	1	19930000	998	65.06	0.27	12	0.02	77.00	18462.00	5770	20230628	-13.17	3760	20230104	33.24	5770	-13.17	20230628	3760	33.24	20230104	5770	-13.17	20230628	3760	33.24	20230104	0.27	N	004840	500	99 억		159784	N	N	36	N	00	N
70	20230821	120158	57	100.00	KOSPI		화학	N	N	N	N		N	5010	-30	5	-0.60	20999955	4191	43.24	5040	5040	4980	6550	3530	5040	5010.73	0.80	0	210	5116	5077	5031	4992	4946	5055	4970	100	1510	500	3520	10	1	19930000	998	65.06	0.27	12	0.02	77.00	18462.00	5770	20230628	-13.17	3760	20230104	33.24	5770	-13.17	20230628	3760	33.24	20230104	5770	-13.17	20230628	3760	33.24	20230104	0.27	N	004840	500	99 억		159784	N	N	36	N	00	N
71	20230821	110157	57	100.00	KOSPI		화학	N	N	N	N		N	5010	-30	5	-0.60	16128345	3216	33.18	5040	5040	4980	6550	3530	5040	5015.03	0.80	0	59	5116	5077	5031	4992	4946	5055	4970	100	1510	500	3520	10	1	19930000	998	65.06	0.27	12	0.02	77.00	18462.00	5770	20230628	-13.17	3760	20230104	33.24	5770	-13.17	20230628	3760	33.24	20230104	5770	-13.17	20230628	3760	33.24	20230104	0.27	N	004840	500	99 억		159784	N	N	36	N	00	N
72	20230821	100156	57	100.00	KOSPI		화학	N	N	N	N		N	4995	-45	5	-0.89	12762215	2544	26.25	5040	5040	4980	6550	3530	5040	5016.59	0.80	0	14	5116	5077	5031	4992	4946	5055	4970	100	1510	500	3520	5	1	19930000	996	64.87	0.27	12	0.01	77.00	18462.00	5770	20230628	-13.43	3760	20230104	32.85	5770	-13.43	20230628	3760	32.85	20230104	5770	-13.43	20230628	3760	32.85	20230104	0.27	N	004840	500	99 억		159784	N	N	36	N	00	N
73	20230821	090159	57	100.00	KOSPI		화학	N	N	N	N		N	5040	0	3	0.00	5614560	1114	11.49	5040	5040	5040	6550	3530	5040	5040.00	0.80	0	0	5116	5077	5031	4992	4946	5055	4970	100	1510	500	3520	10	1	19930000	1004	65.45	0.27	12	0.01	77.00	18462.00	5770	20230628	-12.65	3760	20230104	34.04	5770	-12.65	20230628	3760	34.04	20230104	5770	-12.65	20230628	3760	34.04	20230104	0.27	N	004840	500	99 억		159784	N	N	36	N	00	N
74	20230818	160157	57	100.00	KOSPI		화학	N	N	N	N		N	5040	-30	5	-0.59	48468340	9693	38.82	5060	5070	4985	6590	3550	5070	5000.07	0.81	0	-1155	5200	5135	5045	4980	4890	5090	4935	100	1520	500	3540	10	1	19930000	1004	65.45	0.27	12	0.05	77.00	18462.00	5770	20230628	-12.65	3760	20230104	34.04	5770	-12.65	20230628	3760	34.04	20230104	5770	-12.65	20230628	3760	34.04	20230104	0.28	N	004840	500	99 억		160836	N	N	36	N	00	N
75	20230818	150157	57	100.00	KOSPI		화학	N	N	N	N		N	5000	-70	5	-1.38	45723040	9144	36.63	5060	5070	4985	6590	3550	5070	5000.04	0.81	0	-878	5200	5135	5045	4980	4890	5090	4935	100	1520	500	3540	10	1	19930000	997	64.94	0.27	12	0.05	77.00	18462.00	5770	20230628	-13.34	3760	20230104	32.98	5770	-13.34	20230628	3760	32.98	20230104	5770	-13.34	20230628	3760	32.98	20230104	0.28	N	004840	500	99 억		160836	N	N	16	N	00	N
76	20230818	140157	57	100.00	KOSPI		화학	N	N	N	N		N	5000	-70	5	-1.38	35916270	7184	28.78	5060	5070	4985	6590	3550	5070	4999.11	0.81	0	-750	5200	5135	5045	4980	4890	5090	4935	100	1520	500	3540	10	1	19930000	997	64.94	0.27	12	0.04	77.00	18462.00	5770	20230628	-13.34	3760	20230104	32.98	5770	-13.34	20230628	3760	32.98	20230104	5770	-13.34	20230628	3760	32.98	20230104	0.28	N	004840	500	99 억		160836	N	N	16	N	00	N
77	20230818	130155	57	100.00	KOSPI		화학	N	N	N	N		N	4990	-80	5	-1.58	32809415	6563	26.29	5060	5070	4985	6590	3550	5070	4998.74	0.81	0	-749	5200	5135	5045	4980	4890	5090	4935	100	1520	500	3540	5	1	19930000	995	64.81	0.27	12	0.03	77.00	18462.00	5770	20230628	-13.52	3760	20230104	32.71	5770	-13.52	20230628	3760	32.71	20230104	5770	-13.52	20230628	3760	32.71	20230104	0.28	N	004840	500	99 억		160836	N	N	16	N	00	N
78	20230818	120203	57	100.00	KOSPI		화학	N	N	N	N		N	5050	-20	5	-0.39	19534130	3905	15.64	5060	5070	4985	6590	3550	5070	5001.67	0.81	0	-664	5200	5135	5045	4980	4890	5090	4935	100	1520	500	3540	10	1	19930000	1006	65.58	0.27	12	0.02	77.00	18462.00	5770	20230628	-12.48	3760	20230104	34.31	5770	-12.48	20230628	3760	34.31	20230104	5770	-12.48	20230628	3760	34.31	20230104	0.28	N	004840	500	99 억		160836	N	N	16	N	00	N
79	20230818	110155	57	100.00	KOSPI		화학	N	N	N	N		N	5010	-60	5	-1.18	16954100	3389	13.57	5060	5070	4985	6590	3550	5070	5001.92	0.81	0	-619	5200	5135	5045	4980	4890	5090	4935	100	1520	500	3540	10	1	19930000	998	65.06	0.27	12	0.02	77.00	18462.00	5770	20230628	-13.17	3760	20230104	33.24	5770	-13.17	20230628	3760	33.24	20230104	5770	-13.17	20230628	3760	33.24	20230104	0.28	N	004840	500	99 억		160836	N	N	16	N	00	N
80	20230818	100157	57	100.00	KOSPI		화학	N	N	N	N		N	5040	-30	5	-0.59	7339565	1465	5.87	5060	5070	4985	6590	3550	5070	5008.34	0.81	0	-67	5200	5135	5045	4980	4890	5090	4935	100	1520	500	3540	10	1	19930000	1004	65.45	0.27	12	0.01	77.00	18462.00	5770	20230628	-12.65	3760	20230104	34.04	5770	-12.65	20230628	3760	34.04	20230104	5770	-12.65	20230628	3760	34.04	20230104	0.28	N	004840	500	99 억		160836	N	N	16	N	00	N
81	20230818	090157	57	100.00	KOSPI		화학	N	N	N	N		N	5040	-30	5	-0.59	1294400	256	1.03	5060	5060	5030	6590	3550	5070	5053.85	0.81	0	-62	5200	5135	5045	4980	4890	5090	4935	100	1520	500	3540	10	1	19930000	1004	65.45	0.27	12	0.00	77.00	18462.00	5770	20230628	-12.65	3760	20230104	34.04	5770	-12.65	20230628	3760	34.04	20230104	5770	-12.65	20230628	3760	34.04	20230104	0.28	N	004840	500	99 억		160836	N	N	16	N	00	N
82	20230817	160157	57	100.00	KOSPI		화학	N	N	N	N		N	5070	-40	5	-0.78	123944515	24827	74.18	5110	5110	4955	6640	3580	5110	4991.79	0.78	0	5221	5240	5175	5045	4980	4850	5207	5012	100	1530	500	3570	10	1	19930000	1010	65.84	0.27	12	0.12	77.00	18462.00	5770	20230628	-12.13	3760	20230104	34.84	5770	-12.13	20230628	3760	34.84	20230104	5770	-12.13	20230628	3760	34.84	20230104	0.28	N	004840	500	99 억		155634	N	N	16	N	00	N
83	20230817	150158	57	100.00	KOSPI		화학	N	N	N	N		N	5050	-60	5	-1.17	115285115	23110	69.05	5110	5110	4955	6640	3580	5110	4988.54	0.78	0	5040	5240	5175	5045	4980	4850	5207	5012	100	1530	500	3570	10	1	19930000	1006	65.58	0.27	12	0.12	77.00	18462.00	5770	20230628	-12.48	3760	20230104	34.31	5770	-12.48	20230628	3760	34.31	20230104	5770	-12.48	20230628	3760	34.31	20230104	0.28	N	004840	500	99 억		155634	N	N	2	N	00	N
84	20230817	140156	57	100.00	KOSPI		화학	N	N	N	N		N	4990	-120	5	-2.35	101990145	20450	61.10	5110	5110	4955	6640	3580	5110	4987.29	0.78	0	3452	5240	5175	5045	4980	4850	5207	5012	100	1530	500	3570	5	1	19930000	995	64.81	0.27	12	0.10	77.00	18462.00	5770	20230628	-13.52	3760	20230104	32.71	5770	-13.52	20230628	3760	32.71	20230104	5770	-13.52	20230628	3760	32.71	20230104	0.28	N	004840	500	99 억		155634	N	N	2	N	00	N
85	20230817	130155	57	100.00	KOSPI		화학	N	N	N	N		N	5010	-100	5	-1.96	82820840	16602	49.61	5110	5110	4955	6640	3580	5110	4988.61	0.78	0	1943	5240	5175	5045	4980	4850	5207	5012	100	1530	500	3570	10	1	19930000	998	65.06	0.27	12	0.08	77.00	18462.00	5770	20230628	-13.17	3760	20230104	33.24	5770	-13.17	20230628	3760	33.24	20230104	5770	-13.17	20230628	3760	33.24	20230104	0.28	N	004840	500	99 억		155634	N	N	2	N	00	N
86	20230817	120156	57	100.00	KOSPI		화학	N	N	N	N		N	5000	-110	5	-2.15	80782565	16196	48.39	5110	5110	4955	6640	3580	5110	4987.81	0.78	0	2018	5240	5175	5045	4980	4850	5207	5012	100	1530	500	3570	10	1	19930000	997	64.94	0.27	12	0.08	77.00	18462.00	5770	20230628	-13.34	3760	20230104	32.98	5770	-13.34	20230628	3760	32.98	20230104	5770	-13.34	20230628	3760	32.98	20230104	0.28	N	004840	500	99 억		155634	N	N	2	N	00	N
87	20230817	110156	57	100.00	KOSPI		화학	N	N	N	N		N	5000	-110	5	-2.15	78596845	15759	47.09	5110	5110	4955	6640	3580	5110	4987.43	0.78	0	1855	5240	5175	5045	4980	4850	5207	5012	100	1530	500	3570	10	1	19930000	997	64.94	0.27	12	0.08	77.00	18462.00	5770	20230628	-13.34	3760	20230104	32.98	5770	-13.34	20230628	3760	32.98	20230104	5770	-13.34	20230628	3760	32.98	20230104	0.28	N	004840	500	99 억		155634	N	N	2	N	00	N
88	20230817	100156	57	100.00	KOSPI		화학	N	N	N	N		N	4990	-120	5	-2.35	45545340	9136	27.30	5110	5110	4955	6640	3580	5110	4985.26	0.78	0	1325	5240	5175	5045	4980	4850	5207	5012	100	1530	500	3570	5	1	19930000	995	64.81	0.27	12	0.05	77.00	18462.00	5770	20230628	-13.52	3760	20230104	32.71	5770	-13.52	20230628	3760	32.71	20230104	5770	-13.52	20230628	3760	32.71	20230104	0.28	N	004840	500	99 억		155634	N	N	2	N	00	N
89	20230817	090156	57	100.00	KOSPI		화학	N	N	N	N		N	5110	0	3	0.00	2478350	485	1.45	5110	5110	5110	6640	3580	5110	5110.00	0.78	0	0	5240	5175	5045	4980	4850	5207	5012	100	1530	500	3570	10	1	19930000	1018	66.36	0.28	12	0.00	77.00	18462.00	5770	20230628	-11.44	3760	20230104	35.90	5770	-11.44	20230628	3760	35.90	20230104	5770	-11.44	20230628	3760	35.90	20230104	0.28	N	004840	500	99 억		155634	N	N	2	N	00	N
90	20230816	160156	57	100.00	KOSPI		화학	N	N	N	N		N	5110	140	2	2.82	168028025	33467	47.23	4975	5110	4915	6460	3480	4970	5019.17	0.77	0	7358	5336	5152	5046	4862	4756	5100	4810	100	1490	500	3470	10	1	19930000	1018	66.36	0.28	12	0.17	77.00	18462.00	5770	20230628	-11.44	3760	20230104	35.90	5770	-11.44	20230628	3760	35.90	20230104	5770	-11.44	20230628	3760	35.90	20230104	0.27	N	004840	500	99 억		153898	N	N	2	N	00	N
91	20230816	150155	57	100.00	KOSPI		화학	N	N	N	N		N	5060	90	2	1.81	153339185	30580	43.15	4975	5110	4915	6460	3480	4970	5014.46	0.77	0	6217	5336	5152	5046	4862	4756	5100	4810	100	1490	500	3470	10	1	19930000	1008	65.71	0.27	12	0.15	77.00	18462.00	5770	20230628	-12.31	3760	20230104	34.57	5770	-12.31	20230628	3760	34.57	20230104	5770	-12.31	20230628	3760	34.57	20230104	0.27	N	004840	500	99 억		153898	N	N	3	N	00	N
92	20230816	140155	57	100.00	KOSPI		화학	N	N	N	N		N	5070	100	2	2.01	119951915	23995	33.86	4975	5110	4915	6460	3480	4970	4999.12	0.77	0	4980	5336	5152	5046	4862	4756	5100	4810	100	1490	500	3470	10	1	19930000	1010	65.84	0.27	12	0.12	77.00	18462.00	5770	20230628	-12.13	3760	20230104	34.84	5770	-12.13	20230628	3760	34.84	20230104	5770	-12.13	20230628	3760	34.84	20230104	0.27	N	004840	500	99 억		153898	N	N	3	N	00	N
93	20230816	130157	57	100.00	KOSPI		화학	N	N	N	N		N	5040	70	2	1.41	84777575	17064	24.08	4975	5050	4915	6460	3480	4970	4968.20	0.77	0	1694	5336	5152	5046	4862	4756	5100	4810	100	1490	500	3470	10	1	19930000	1004	65.45	0.27	12	0.09	77.00	18462.00	5770	20230628	-12.65	3760	20230104	34.04	5770	-12.65	20230628	3760	34.04	20230104	5770	-12.65	20230628	3760	34.04	20230104	0.27	N	004840	500	99 억		153898	N	N	3	N	00	N
94	20230816	120157	57	100.00	KOSPI		화학	N	N	N	N		N	5010	40	2	0.80	75356165	15191	21.44	4975	5030	4915	6460	3480	4970	4960.54	0.77	0	24	5336	5152	5046	4862	4756	5100	4810	100	1490	500	3470	10	1	19930000	998	65.06	0.27	12	0.08	77.00	18462.00	5770	20230628	-13.17	3760	20230104	33.24	5770	-13.17	20230628	3760	33.24	20230104	5770	-13.17	20230628	3760	33.24	20230104	0.27	N	004840	500	99 억		153898	N	N	3	N	00	N
95	20230816	110157	57	100.00	KOSPI		화학	N	N	N	N		N	4935	-35	5	-0.70	43278810	8751	12.35	4975	4995	4915	6460	3480	4970	4945.39	0.77	0	-2607	5336	5152	5046	4862	4756	5100	4810	100	1490	500	3470	5	1	19930000	984	64.09	0.27	12	0.04	77.00	18462.00	5770	20230628	-14.47	3760	20230104	31.25	5770	-14.47	20230628	3760	31.25	20230104	5770	-14.47	20230628	3760	31.25	20230104	0.27	N	004840	500	99 억		153898	N	N	3	N	00	N
96	20230816	100156	57	100.00	KOSPI		화학	N	N	N	N		N	4920	-50	5	-1.01	35662910	7205	10.17	4975	4995	4920	6460	3480	4970	4949.55	0.77	0	-2842	5336	5152	5046	4862	4756	5100	4810	100	1490	500	3470	5	1	19930000	981	63.90	0.27	12	0.04	77.00	18462.00	5770	20230628	-14.73	3760	20230104	30.85	5770	-14.73	20230628	3760	30.85	20230104	5770	-14.73	20230628	3760	30.85	20230104	0.27	N	004840	500	99 억		153898	N	N	3	N	00	N
97	20230816	090155	57	100.00	KOSPI		화학	N	N	N	N		N	4970	0	3	0.00	9373540	1885	2.66	4975	4995	4970	6460	3480	4970	4972.80	0.77	0	115	5336	5152	5046	4862	4756	5100	4810	100	1490	500	3470	5	1	19930000	991	64.55	0.27	12	0.01	77.00	18462.00	5770	20230628	-13.86	3760	20230104	32.18	5770	-13.86	20230628	3760	32.18	20230104	5770	-13.86	20230628	3760	32.18	20230104	0.27	N	004840	500	99 억		153898	N	N	3	N	00	N
98	20230814	160155	57	100.00	KOSPI		화학	N	N	N	N		N	4970	-200	5	-3.87	358167350	70861	756.33	5180	5230	4940	6720	3620	5170	5056.99	0.74	0	8023	5343	5256	5193	5106	5043	5300	5150	100	1550	500	3610	5	1	19930000	991	64.55	0.27	12	0.36	77.00	18462.00	5770	20230628	-13.86	3760	20230104	32.18	5770	-13.86	20230628	3760	32.18	20230104	5770	-13.86	20230628	3760	32.18	20230104	0.26	N	004840	500	99 억		147102	N	N	3	N	00	N
99	20230814	150155	57	100.00	KOSPI		화학	N	N	N	N		N	5000	-170	5	-3.29	321285075	63452	677.25	5180	5230	4940	6720	3620	5170	5063.43	0.74	0	7627	5343	5256	5193	5106	5043	5300	5150	100	1550	500	3610	10	1	19930000	997	64.94	0.27	12	0.32	77.00	18462.00	5770	20230628	-13.34	3760	20230104	32.98	5770	-13.34	20230628	3760	32.98	20230104	5770	-13.34	20230628	3760	32.98	20230104	0.26	N	004840	500	99 억		147102	N	N	5	N	00	N
100	20230814	140155	57	100.00	KOSPI		화학	N	N	N	N		N	4990	-180	5	-3.48	233251000	45755	488.37	5180	5230	4940	6720	3620	5170	5097.83	0.74	0	596	5343	5256	5193	5106	5043	5300	5150	100	1550	500	3610	5	1	19930000	995	64.81	0.27	12	0.23	77.00	18462.00	5770	20230628	-13.52	3760	20230104	32.71	5770	-13.52	20230628	3760	32.71	20230104	5770	-13.52	20230628	3760	32.71	20230104	0.26	N	004840	500	99 억		147102	N	N	5	N	00	N
101	20230814	130154	57	100.00	KOSPI		화학	N	N	N	N		N	5010	-160	5	-3.09	213297015	41777	445.91	5180	5230	4940	6720	3620	5170	5105.61	0.74	0	691	5343	5256	5193	5106	5043	5300	5150	100	1550	500	3610	10	1	19930000	998	65.06	0.27	12	0.21	77.00	18462.00	5770	20230628	-13.17	3760	20230104	33.24	5770	-13.17	20230628	3760	33.24	20230104	5770	-13.17	20230628	3760	33.24	20230104	0.26	N	004840	500	99 억		147102	N	N	5	N	00	N
102	20230814	120154	57	100.00	KOSPI		화학	N	N	N	N		N	5110	-60	5	-1.16	145927090	28312	302.19	5180	5230	5050	6720	3620	5170	5154.25	0.74	0	-2555	5343	5256	5193	5106	5043	5300	5150	100	1550	500	3610	10	1	19930000	1018	66.36	0.28	12	0.14	77.00	18462.00	5770	20230628	-11.44	3760	20230104	35.90	5770	-11.44	20230628	3760	35.90	20230104	5770	-11.44	20230628	3760	35.90	20230104	0.26	N	004840	500	99 억		147102	N	N	5	N	00	N
103	20230814	110154	57	100.00	KOSPI		화학	N	N	N	N		N	5130	-40	5	-0.77	135407130	26242	280.09	5180	5230	5110	6720	3620	5170	5159.94	0.74	0	-1937	5343	5256	5193	5106	5043	5300	5150	100	1550	500	3610	10	1	19930000	1022	66.62	0.28	12	0.13	77.00	18462.00	5770	20230628	-11.09	3760	20230104	36.44	5770	-11.09	20230628	3760	36.44	20230104	5770	-11.09	20230628	3760	36.44	20230104	0.26	N	004840	500	99 억		147102	N	N	5	N	00	N
104	20230814	100154	57	100.00	KOSPI		화학	N	N	N	N		N	5160	-10	5	-0.19	105875900	20500	218.81	5180	5230	5110	6720	3620	5170	5164.68	0.74	0	-1211	5343	5256	5193	5106	5043	5300	5150	100	1550	500	3610	10	1	19930000	1028	67.01	0.28	12	0.10	77.00	18462.00	5770	20230628	-10.57	3760	20230104	37.23	5770	-10.57	20230628	3760	37.23	20230104	5770	-10.57	20230628	3760	37.23	20230104	0.26	N	004840	500	99 억		147102	N	N	5	N	00	N
105	20230814	090155	57	100.00	KOSPI		화학	N	N	N	N		N	5200	30	2	0.58	4701310	907	9.68	5180	5230	5180	6720	3620	5170	5183.36	0.74	0	-150	5343	5256	5193	5106	5043	5300	5150	100	1550	500	3610	10	1	19930000	1036	67.53	0.28	12	0.00	77.00	18462.00	5770	20230628	-9.88	3760	20230104	38.30	5770	-9.88	20230628	3760	38.30	20230104	5770	-9.88	20230628	3760	38.30	20230104	0.26	N	004840	500	99 억		147102	N	N	5	N	00	N
106	20230811	160152	57	100.00	KOSPI		화학	N	N	N	N		N	5170	0	3	0.00	48776310	9369	52.33	5150	5280	5130	6720	3620	5170	5206.14	0.74	0	-40	5390	5280	5180	5070	4970	5275	5065	100	1550	500	3610	10	1	19930000	1030	67.14	0.28	12	0.05	77.00	18462.00	5770	20230628	-10.40	3760	20230104	37.50	5770	-10.40	20230628	3760	37.50	20230104	5770	-10.40	20230628	3760	37.50	20230104	0.26	N	004840	500	99 억		147734	N	N	5	N	00	N
107	20230811	150153	57	100.00	KOSPI		화학	N	N	N	N		N	5220	50	2	0.97	44993700	8638	48.25	5150	5280	5130	6720	3620	5170	5208.81	0.74	0	-91	5390	5280	5180	5070	4970	5275	5065	100	1550	500	3610	10	1	19930000	1040	67.79	0.28	12	0.04	77.00	18462.00	5770	20230628	-9.53	3760	20230104	38.83	5770	-9.53	20230628	3760	38.83	20230104	5770	-9.53	20230628	3760	38.83	20230104	0.26	N	004840	500	99 억		147734	N	N	7	N	00	N
108	20230811	140153	57	100.00	KOSPI		화학	N	N	N	N		N	5220	50	2	0.97	39447980	7571	42.29	5150	5280	5130	6720	3620	5170	5210.41	0.74	0	223	5390	5280	5180	5070	4970	5275	5065	100	1550	500	3610	10	1	19930000	1040	67.79	0.28	12	0.04	77.00	18462.00	5770	20230628	-9.53	3760	20230104	38.83	5770	-9.53	20230628	3760	38.83	20230104	5770	-9.53	20230628	3760	38.83	20230104	0.26	N	004840	500	99 억		147734	N	N	7	N	00	N
109	20230811	130153	57	100.00	KOSPI		화학	N	N	N	N		N	5230	60	2	1.16	37549490	7207	40.26	5150	5280	5130	6720	3620	5170	5210.14	0.74	0	141	5390	5280	5180	5070	4970	5275	5065	100	1550	500	3610	10	1	19930000	1042	67.92	0.28	12	0.04	77.00	18462.00	5770	20230628	-9.36	3760	20230104	39.10	5770	-9.36	20230628	3760	39.10	20230104	5770	-9.36	20230628	3760	39.10	20230104	0.26	N	004840	500	99 억		147734	N	N	7	N	00	N
110	20230811	120153	57	100.00	KOSPI		화학	N	N	N	N		N	5240	70	2	1.35	26174290	5028	28.09	5150	5280	5130	6720	3620	5170	5205.71	0.74	0	260	5390	5280	5180	5070	4970	5275	5065	100	1550	500	3610	10	1	19930000	1044	68.05	0.28	12	0.03	77.00	18462.00	5770	20230628	-9.19	3760	20230104	39.36	5770	-9.19	20230628	3760	39.36	20230104	5770	-9.19	20230628	3760	39.36	20230104	0.26	N	004840	500	99 억		147734	N	N	7	N	00	N
111	20230811	110152	57	100.00	KOSPI		화학	N	N	N	N		N	5240	70	2	1.35	19012170	3658	20.43	5150	5280	5130	6720	3620	5170	5197.42	0.74	0	150	5390	5280	5180	5070	4970	5275	5065	100	1550	500	3610	10	1	19930000	1044	68.05	0.28	12	0.02	77.00	18462.00	5770	20230628	-9.19	3760	20230104	39.36	5770	-9.19	20230628	3760	39.36	20230104	5770	-9.19	20230628	3760	39.36	20230104	0.26	N	004840	500	99 억		147734	N	N	7	N	00	N
112	20230811	100152	57	100.00	KOSPI		화학	N	N	N	N		N	5260	90	2	1.74	10938050	2112	11.80	5150	5280	5130	6720	3620	5170	5179.00	0.74	0	380	5390	5280	5180	5070	4970	5275	5065	100	1550	500	3610	10	1	19930000	1048	68.31	0.28	12	0.01	77.00	18462.00	5770	20230628	-8.84	3760	20230104	39.89	5770	-8.84	20230628	3760	39.89	20230104	5770	-8.84	20230628	3760	39.89	20230104	0.26	N	004840	500	99 억		147734	N	N	7	N	00	N
113	20230811	090153	57	100.00	KOSPI		화학	N	N	N	N		N	5130	-40	5	-0.77	4803150	933	5.21	5150	5150	5130	6720	3620	5170	5148.07	0.74	0	290	5390	5280	5180	5070	4970	5275	5065	100	1550	500	3610	10	1	19930000	1022	66.62	0.28	12	0.00	77.00	18462.00	5770	20230628	-11.09	3760	20230104	36.44	5770	-11.09	20230628	3760	36.44	20230104	5770	-11.09	20230628	3760	36.44	20230104	0.26	N	004840	500	99 억		147734	N	N	7	N	00	N
114	20230810	160152	57	100.00	KOSPI		화학	N	N	N	N		N	5170	50	2	0.98	92114280	17902	118.79	5170	5290	5080	6650	3590	5120	5145.47	0.74	0	3867	5293	5206	5143	5056	4993	5175	5025	100	1530	500	3580	10	1	19930000	1030	67.14	0.28	12	0.09	77.00	18462.00	5770	20230628	-10.40	3760	20230104	37.50	5770	-10.40	20230628	3760	37.50	20230104	5770	-10.40	20230628	3760	37.50	20230104	0.25	N	004840	500	99 억		147663	N	N	7	N	00	N
115	20230810	150151	57	100.00	KOSPI		화학	N	N	N	N		N	5200	80	2	1.56	83829540	16310	108.23	5170	5290	5080	6650	3590	5120	5139.76	0.74	0	3788	5293	5206	5143	5056	4993	5175	5025	100	1530	500	3580	10	1	19930000	1036	67.53	0.28	12	0.08	77.00	18462.00	5770	20230628	-9.88	3760	20230104	38.30	5770	-9.88	20230628	3760	38.30	20230104	5770	-9.88	20230628	3760	38.30	20230104	0.25	N	004840	500	99 억		147663	N	N	2	N	00	N
116	20230810	140152	57	100.00	KOSPI		화학	N	N	N	N		N	5170	50	2	0.98	58074370	11363	75.40	5170	5170	5080	6650	3590	5120	5110.83	0.74	0	2245	5293	5206	5143	5056	4993	5175	5025	100	1530	500	3580	10	1	19930000	1030	67.14	0.28	12	0.06	77.00	18462.00	5770	20230628	-10.40	3760	20230104	37.50	5770	-10.40	20230628	3760	37.50	20230104	5770	-10.40	20230628	3760	37.50	20230104	0.25	N	004840	500	99 억		147663	N	N	2	N	00	N
117	20230810	130151	57	100.00	KOSPI		화학	N	N	N	N		N	5120	0	3	0.00	45166590	8854	58.75	5170	5170	5080	6650	3590	5120	5101.26	0.74	0	1786	5293	5206	5143	5056	4993	5175	5025	100	1530	500	3580	10	1	19930000	1020	66.49	0.28	12	0.04	77.00	18462.00	5770	20230628	-11.27	3760	20230104	36.17	5770	-11.27	20230628	3760	36.17	20230104	5770	-11.27	20230628	3760	36.17	20230104	0.25	N	004840	500	99 억		147663	N	N	2	N	00	N
118	20230810	120151	57	100.00	KOSPI		화학	N	N	N	N		N	5120	0	3	0.00	31089140	6099	40.47	5170	5170	5080	6650	3590	5120	5097.42	0.74	0	735	5293	5206	5143	5056	4993	5175	5025	100	1530	500	3580	10	1	19930000	1020	66.49	0.28	12	0.03	77.00	18462.00	5770	20230628	-11.27	3760	20230104	36.17	5770	-11.27	20230628	3760	36.17	20230104	5770	-11.27	20230628	3760	36.17	20230104	0.25	N	004840	500	99 억		147663	N	N	2	N	00	N
119	20230810	110152	57	100.00	KOSPI		화학	N	N	N	N		N	5100	-20	5	-0.39	16184670	3171	21.04	5170	5170	5080	6650	3590	5120	5103.96	0.74	0	-160	5293	5206	5143	5056	4993	5175	5025	100	1530	500	3580	10	1	19930000	1016	66.23	0.28	12	0.02	77.00	18462.00	5770	20230628	-11.61	3760	20230104	35.64	5770	-11.61	20230628	3760	35.64	20230104	5770	-11.61	20230628	3760	35.64	20230104	0.25	N	004840	500	99 억		147663	N	N	2	N	00	N
120	20230810	100153	57	100.00	KOSPI		화학	N	N	N	N		N	5120	0	3	0.00	7168370	1399	9.28	5170	5170	5100	6650	3590	5120	5123.92	0.74	0	18	5293	5206	5143	5056	4993	5175	5025	100	1530	500	3580	10	1	19930000	1020	66.49	0.28	12	0.01	77.00	18462.00	5770	20230628	-11.27	3760	20230104	36.17	5770	-11.27	20230628	3760	36.17	20230104	5770	-11.27	20230628	3760	36.17	20230104	0.25	N	004840	500	99 억		147663	N	N	2	N	00	N
121	20230810	090152	57	100.00	KOSPI		화학	N	N	N	N		N	5150	30	2	0.59	1369190	265	1.76	5170	5170	5150	6650	3590	5120	5166.75	0.74	0	-43	5293	5206	5143	5056	4993	5175	5025	100	1530	500	3580	10	1	19930000	1026	66.88	0.28	12	0.00	77.00	18462.00	5770	20230628	-10.75	3760	20230104	36.97	5770	-10.75	20230628	3760	36.97	20230104	5770	-10.75	20230628	3760	36.97	20230104	0.25	N	004840	500	99 억		147663	N	N	2	N	00	N
122	20230809	160152	57	100.00	KOSPI		화학	N	N	N	N		N	5120	-100	5	-1.92	77473330	15070	141.93	5130	5230	5080	6780	3660	5220	5140.90	0.74	0	410	5360	5290	5240	5170	5120	5280	5160	100	1560	500	3650	10	1	19930000	1020	66.49	0.28	12	0.08	77.00	18462.00	5770	20230628	-11.27	3760	20230104	36.17	5770	-11.27	20230628	3760	36.17	20230104	5770	-11.27	20230628	3760	36.17	20230104	0.25	N	004840	500	99 억		147266	N	N	2	N	00	N
123	20230809	150151	57	100.00	KOSPI		화학	N	N	N	N		N	5120	-100	5	-1.92	70669340	13737	129.37	5130	5230	5080	6780	3660	5220	5144.45	0.74	0	202	5360	5290	5240	5170	5120	5280	5160	100	1560	500	3650	10	1	19930000	1020	66.49	0.28	12	0.07	77.00	18462.00	5770	20230628	-11.27	3760	20230104	36.17	5770	-11.27	20230628	3760	36.17	20230104	5770	-11.27	20230628	3760	36.17	20230104	0.25	N	004840	500	99 억		147266	N	N	6	N	00	N
124	20230809	140151	57	100.00	KOSPI		화학	N	N	N	N		N	5140	-80	5	-1.53	61233550	11892	112.00	5130	5230	5080	6780	3660	5220	5149.14	0.74	0	246	5360	5290	5240	5170	5120	5280	5160	100	1560	500	3650	10	1	19930000	1024	66.75	0.28	12	0.06	77.00	18462.00	5770	20230628	-10.92	3760	20230104	36.70	5770	-10.92	20230628	3760	36.70	20230104	5770	-10.92	20230628	3760	36.70	20230104	0.25	N	004840	500	99 억		147266	N	N	6	N	00	N
125	20230809	130153	57	100.00	KOSPI		화학	N	N	N	N		N	5160	-60	5	-1.15	55159350	10706	100.83	5130	5230	5080	6780	3660	5220	5152.19	0.74	0	152	5360	5290	5240	5170	5120	5280	5160	100	1560	500	3650	10	1	19930000	1028	67.01	0.28	12	0.05	77.00	18462.00	5770	20230628	-10.57	3760	20230104	37.23	5770	-10.57	20230628	3760	37.23	20230104	5770	-10.57	20230628	3760	37.23	20230104	0.25	N	004840	500	99 억		147266	N	N	6	N	00	N
126	20230809	120153	57	100.00	KOSPI		화학	N	N	N	N		N	5170	-50	5	-0.96	48892370	9491	89.39	5130	5230	5080	6780	3660	5220	5151.45	0.74	0	331	5360	5290	5240	5170	5120	5280	5160	100	1560	500	3650	10	1	19930000	1030	67.14	0.28	12	0.05	77.00	18462.00	5770	20230628	-10.40	3760	20230104	37.50	5770	-10.40	20230628	3760	37.50	20230104	5770	-10.40	20230628	3760	37.50	20230104	0.25	N	004840	500	99 억		147266	N	N	6	N	00	N
127	20230809	110153	57	100.00	KOSPI		화학	N	N	N	N		N	5130	-90	5	-1.72	40597680	7881	74.22	5130	5230	5080	6780	3660	5220	5151.34	0.74	0	161	5360	5290	5240	5170	5120	5280	5160	100	1560	500	3650	10	1	19930000	1022	66.62	0.28	12	0.04	77.00	18462.00	5770	20230628	-11.09	3760	20230104	36.44	5770	-11.09	20230628	3760	36.44	20230104	5770	-11.09	20230628	3760	36.44	20230104	0.25	N	004840	500	99 억		147266	N	N	6	N	00	N
128	20230809	100150	57	100.00	KOSPI		화학	N	N	N	N		N	5230	10	2	0.19	15335020	2958	27.86	5130	5230	5120	6780	3660	5220	5184.25	0.74	0	-197	5360	5290	5240	5170	5120	5280	5160	100	1560	500	3650	10	1	19930000	1042	67.92	0.28	12	0.01	77.00	18462.00	5770	20230628	-9.36	3760	20230104	39.10	5770	-9.36	20230628	3760	39.10	20230104	5770	-9.36	20230628	3760	39.10	20230104	0.25	N	004840	500	99 억		147266	N	N	6	N	00	N
129	20230809	090151	57	100.00	KOSPI		화학	N	N	N	N		N	5200	-20	5	-0.38	1608370	313	2.95	5130	5200	5130	6780	3660	5220	5138.56	0.74	0	-1	5360	5290	5240	5170	5120	5280	5160	100	1560	500	3650	10	1	19930000	1036	67.53	0.28	12	0.00	77.00	18462.00	5770	20230628	-9.88	3760	20230104	38.30	5770	-9.88	20230628	3760	38.30	20230104	5770	-9.88	20230628	3760	38.30	20230104	0.25	N	004840	500	99 억		147266	N	N	6	N	00	N
130	20230808	160153	57	100.00	KOSPI		화학	N	N	N	N		N	5220	-90	5	-1.69	55671420	10618	94.47	5220	5310	5190	6900	3720	5310	5243.12	0.76	0	-2735	5510	5410	5320	5220	5130	5365	5175	100	1590	500	3710	10	1	19930000	1040	67.79	0.28	12	0.05	77.00	18462.00	5770	20230628	-9.53	3760	20230104	38.83	5770	-9.53	20230628	3760	38.83	20230104	5770	-9.53	20230628	3760	38.83	20230104	0.25	N	004840	500	99 억		150933	N	N	6	N	00	N
131	20230808	150152	57	100.00	KOSPI		화학	N	N	N	N		N	5220	-90	5	-1.69	52184550	9950	88.53	5220	5310	5190	6900	3720	5310	5244.68	0.76	0	-2382	5510	5410	5320	5220	5130	5365	5175	100	1590	500	3710	10	1	19930000	1040	67.79	0.28	12	0.05	77.00	18462.00	5770	20230628	-9.53	3760	20230104	38.83	5770	-9.53	20230628	3760	38.83	20230104	5770	-9.53	20230628	3760	38.83	20230104	0.25	N	004840	500	99 억		150933	N	N	3	N	00	N
132	20230808	140151	57	100.00	KOSPI		화학	N	N	N	N		N	5200	-110	5	-2.07	49509870	9437	83.97	5220	5310	5190	6900	3720	5310	5246.36	0.76	0	-2000	5510	5410	5320	5220	5130	5365	5175	100	1590	500	3710	10	1	19930000	1036	67.53	0.28	12	0.05	77.00	18462.00	5770	20230628	-9.88	3760	20230104	38.30	5770	-9.88	20230628	3760	38.30	20230104	5770	-9.88	20230628	3760	38.30	20230104	0.25	N	004840	500	99 억		150933	N	N	3	N	00	N
133	20230808	130150	57	100.00	KOSPI		화학	N	N	N	N		N	5310	0	3	0.00	35636560	6776	60.29	5220	5310	5200	6900	3720	5310	5259.23	0.76	0	-2389	5510	5410	5320	5220	5130	5365	5175	100	1590	500	3710	10	1	19930000	1058	68.96	0.29	12	0.03	77.00	18462.00	5770	20230628	-7.97	3760	20230104	41.22	5770	-7.97	20230628	3760	41.22	20230104	5770	-7.97	20230628	3760	41.22	20230104	0.25	N	004840	500	99 억		150933	N	N	3	N	00	N
134	20230808	120150	57	100.00	KOSPI		화학	N	N	N	N		N	5310	0	3	0.00	35636560	6776	60.29	5220	5310	5200	6900	3720	5310	5259.23	0.76	0	-2389	5510	5410	5320	5220	5130	5365	5175	100	1590	500	3710	10	1	19930000	1058	68.96	0.29	12	0.03	77.00	18462.00	5770	20230628	-7.97	3760	20230104	41.22	5770	-7.97	20230628	3760	41.22	20230104	5770	-7.97	20230628	3760	41.22	20230104	0.25	N	004840	500	99 억		150933	N	N	3	N	00	N
135	20230808	110151	57	100.00	KOSPI		화학	N	N	N	N		N	5240	-70	5	-1.32	18713620	3570	31.76	5220	5290	5200	6900	3720	5310	5241.91	0.76	0	-1498	5510	5410	5320	5220	5130	5365	5175	100	1590	500	3710	10	1	19930000	1044	68.05	0.28	12	0.02	77.00	18462.00	5770	20230628	-9.19	3760	20230104	39.36	5770	-9.19	20230628	3760	39.36	20230104	5770	-9.19	20230628	3760	39.36	20230104	0.25	N	004840	500	99 억		150933	N	N	3	N	00	N
136	20230808	100151	57	100.00	KOSPI		화학	N	N	N	N		N	5250	-60	5	-1.13	7246580	1376	12.24	5220	5290	5210	6900	3720	5310	5266.41	0.76	0	-576	5510	5410	5320	5220	5130	5365	5175	100	1590	500	3710	10	1	19930000	1046	68.18	0.28	12	0.01	77.00	18462.00	5770	20230628	-9.01	3760	20230104	39.63	5770	-9.01	20230628	3760	39.63	20230104	5770	-9.01	20230628	3760	39.63	20230104	0.25	N	004840	500	99 억		150933	N	N	3	N	00	N
137	20230808	090152	57	100.00	KOSPI		화학	N	N	N	N		N	5220	-90	5	-1.69	198360	38	0.34	5220	5220	5220	6900	3720	5310	5220.00	0.76	0	0	5510	5410	5320	5220	5130	5365	5175	100	1590	500	3710	10	1	19930000	1040	67.79	0.28	12	0.00	77.00	18462.00	5770	20230628	-9.53	3760	20230104	38.83	5770	-9.53	20230628	3760	38.83	20230104	5770	-9.53	20230628	3760	38.83	20230104	0.25	N	004840	500	99 억		150933	N	N	3	N	00	N
138	20230807	160150	57	100.00	KOSPI		화학	N	N	N	N		N	5310	-70	5	-1.30	59578510	11239	190.01	5380	5420	5230	6990	3770	5380	5301.05	0.76	0	-699	5513	5446	5343	5276	5173	5480	5310	100	1610	500	3760	10	1	19930000	1058	68.96	0.29	12	0.06	77.00	18462.00	5770	20230628	-7.97	3760	20230104	41.22	5770	-7.97	20230628	3760	41.22	20230104	5770	-7.97	20230628	3760	41.22	20230104	0.24	N	004840	500	99 억		152421	N	N	3	N	00	N
139	20230807	150148	57	100.00	KOSPI		화학	N	N	N	N		N	5310	-70	5	-1.30	57120380	10776	182.18	5380	5420	5230	6990	3770	5380	5300.70	0.76	0	-705	5513	5446	5343	5276	5173	5480	5310	100	1610	500	3760	10	1	19930000	1058	68.96	0.29	12	0.05	77.00	18462.00	5770	20230628	-7.97	3760	20230104	41.22	5770	-7.97	20230628	3760	41.22	20230104	5770	-7.97	20230628	3760	41.22	20230104	0.24	N	004840	500	99 억		152421	N	N	2	N	00	N
140	20230807	140151	57	100.00	KOSPI		화학	N	N	N	N		N	5240	-140	5	-2.60	47410680	8938	151.11	5380	5420	5230	6990	3770	5380	5304.39	0.76	0	-35	5513	5446	5343	5276	5173	5480	5310	100	1610	500	3760	10	1	19930000	1044	68.05	0.28	12	0.04	77.00	18462.00	5770	20230628	-9.19	3760	20230104	39.36	5770	-9.19	20230628	3760	39.36	20230104	5770	-9.19	20230628	3760	39.36	20230104	0.24	N	004840	500	99 억		152421	N	N	2	N	00	N
141	20230807	130150	57	100.00	KOSPI		화학	N	N	N	N		N	5240	-140	5	-2.60	46771350	8816	149.04	5380	5420	5240	6990	3770	5380	5305.28	0.76	0	-35	5513	5446	5343	5276	5173	5480	5310	100	1610	500	3760	10	1	19930000	1044	68.05	0.28	12	0.04	77.00	18462.00	5770	20230628	-9.19	3760	20230104	39.36	5770	-9.19	20230628	3760	39.36	20230104	5770	-9.19	20230628	3760	39.36	20230104	0.24	N	004840	500	99 억		152421	N	N	2	N	00	N
142	20230807	120150	57	100.00	KOSPI		화학	N	N	N	N		N	5300	-80	5	-1.49	38385460	7221	122.08	5380	5420	5250	6990	3770	5380	5315.81	0.76	0	-20	5513	5446	5343	5276	5173	5480	5310	100	1610	500	3760	10	1	19930000	1056	68.83	0.29	12	0.04	77.00	18462.00	5770	20230628	-8.15	3760	20230104	40.96	5770	-8.15	20230628	3760	40.96	20230104	5770	-8.15	20230628	3760	40.96	20230104	0.24	N	004840	500	99 억		152421	N	N	2	N	00	N
143	20230807	110148	57	100.00	KOSPI		화학	N	N	N	N		N	5310	-70	5	-1.30	33744580	6342	107.22	5380	5420	5270	6990	3770	5380	5320.81	0.76	0	-57	5513	5446	5343	5276	5173	5480	5310	100	1610	500	3760	10	1	19930000	1058	68.96	0.29	12	0.03	77.00	18462.00	5770	20230628	-7.97	3760	20230104	41.22	5770	-7.97	20230628	3760	41.22	20230104	5770	-7.97	20230628	3760	41.22	20230104	0.24	N	004840	500	99 억		152421	N	N	2	N	00	N
144	20230807	100150	57	100.00	KOSPI		화학	N	N	N	N		N	5330	-50	5	-0.93	7927890	1477	24.97	5380	5420	5330	6990	3770	5380	5367.56	0.76	0	-432	5513	5446	5343	5276	5173	5480	5310	100	1610	500	3760	10	1	19930000	1062	69.22	0.29	12	0.01	77.00	18462.00	5770	20230628	-7.63	3760	20230104	41.76	5770	-7.63	20230628	3760	41.76	20230104	5770	-7.63	20230628	3760	41.76	20230104	0.24	N	004840	500	99 억		152421	N	N	2	N	00	N
145	20230807	090149	57	100.00	KOSPI		화학	N	N	N	N		N	5380	0	3	0.00	129120	24	0.41	5380	5380	5380	6990	3770	5380	5380.00	0.76	0	0	5513	5446	5343	5276	5173	5480	5310	100	1610	500	3760	10	1	19930000	1072	69.87	0.29	12	0.00	77.00	18462.00	5770	20230628	-6.76	3760	20230104	43.09	5770	-6.76	20230628	3760	43.09	20230104	5770	-6.76	20230628	3760	43.09	20230104	0.24	N	004840	500	99 억		152421	N	N	2	N	00	N
146	20230804	160150	57	100.00	KOSPI		화학	N	N	N	N		N	5380	40	2	0.75	31512620	5914	15.13	5350	5410	5240	6940	3740	5340	5328.48	0.76	0	589	5526	5432	5316	5222	5106	5480	5270	100	1600	500	3730	10	1	19930000	1072	69.87	0.29	12	0.03	77.00	18462.00	5770	20230628	-6.76	3760	20230104	43.09	5770	-6.76	20230628	3760	43.09	20230104	5770	-6.76	20230628	3760	43.09	20230104	0.24	N	004840	500	99 억		151841	N	N	2	N	00	N
147	20230804	150150	57	100.00	KOSPI		화학	N	N	N	N		N	5370	30	2	0.56	29977380	5627	14.39	5350	5410	5240	6940	3740	5340	5327.42	0.76	0	623	5526	5432	5316	5222	5106	5480	5270	100	1600	500	3730	10	1	19930000	1070	69.74	0.29	12	0.03	77.00	18462.00	5770	20230628	-6.93	3760	20230104	42.82	5770	-6.93	20230628	3760	42.82	20230104	5770	-6.93	20230628	3760	42.82	20230104	0.24	N	004840	500	99 억		151841	N	N	2	N	00	N
148	20230804	140150	57	100.00	KOSPI		화학	N	N	N	N		N	5390	50	2	0.94	27130810	5093	13.03	5350	5410	5240	6940	3740	5340	5327.08	0.76	0	623	5526	5432	5316	5222	5106	5480	5270	100	1600	500	3730	10	1	19930000	1074	70.00	0.29	12	0.03	77.00	18462.00	5770	20230628	-6.59	3760	20230104	43.35	5770	-6.59	20230628	3760	43.35	20230104	5770	-6.59	20230628	3760	43.35	20230104	0.24	N	004840	500	99 억		151841	N	N	2	N	00	N
149	20230804	130149	57	100.00	KOSPI		화학	N	N	N	N		N	5340	0	3	0.00	20882630	3931	10.06	5350	5380	5240	6940	3740	5340	5312.29	0.76	0	935	5526	5432	5316	5222	5106	5480	5270	100	1600	500	3730	10	1	19930000	1064	69.35	0.29	12	0.02	77.00	18462.00	5770	20230628	-7.45	3760	20230104	42.02	5770	-7.45	20230628	3760	42.02	20230104	5770	-7.45	20230628	3760	42.02	20230104	0.24	N	004840	500	99 억		151841	N	N	2	N	00	N
150	20230804	120149	57	100.00	KOSPI		화학	N	N	N	N		N	5340	0	3	0.00	20167070	3797	9.71	5350	5380	5240	6940	3740	5340	5311.32	0.76	0	935	5526	5432	5316	5222	5106	5480	5270	100	1600	500	3730	10	1	19930000	1064	69.35	0.29	12	0.02	77.00	18462.00	5770	20230628	-7.45	3760	20230104	42.02	5770	-7.45	20230628	3760	42.02	20230104	5770	-7.45	20230628	3760	42.02	20230104	0.24	N	004840	500	99 억		151841	N	N	2	N	00	N
151	20230804	110150	57	100.00	KOSPI		화학	N	N	N	N		N	5300	-40	5	-0.75	17457520	3288	8.41	5350	5380	5240	6940	3740	5340	5309.46	0.76	0	937	5526	5432	5316	5222	5106	5480	5270	100	1600	500	3730	10	1	19930000	1056	68.83	0.29	12	0.02	77.00	18462.00	5770	20230628	-8.15	3760	20230104	40.96	5770	-8.15	20230628	3760	40.96	20230104	5770	-8.15	20230628	3760	40.96	20230104	0.24	N	004840	500	99 억		151841	N	N	2	N	00	N
152	20230804	100148	57	100.00	KOSPI		화학	N	N	N	N		N	5350	10	2	0.19	8475920	1587	4.06	5350	5380	5320	6940	3740	5340	5340.84	0.76	0	-175	5526	5432	5316	5222	5106	5480	5270	100	1600	500	3730	10	1	19930000	1066	69.48	0.29	12	0.01	77.00	18462.00	5770	20230628	-7.28	3760	20230104	42.29	5770	-7.28	20230628	3760	42.29	20230104	5770	-7.28	20230628	3760	42.29	20230104	0.24	N	004840	500	99 억		151841	N	N	2	N	00	N
153	20230804	090148	57	100.00	KOSPI		화학	N	N	N	N		N	5370	30	2	0.56	2110800	395	1.01	5350	5380	5320	6940	3740	5340	5343.80	0.76	0	44	5526	5432	5316	5222	5106	5480	5270	100	1600	500	3730	10	1	19930000	1070	69.74	0.29	12	0.00	77.00	18462.00	5770	20230628	-6.93	3760	20230104	42.82	5770	-6.93	20230628	3760	42.82	20230104	5770	-6.93	20230628	3760	42.82	20230104	0.24	N	004840	500	99 억		151841	N	N	2	N	00	N
154	20230803	160148	57	100.00	KOSPI		화학	N	N	N	N		N	5340	50	2	0.95	208023790	39094	325.95	5200	5410	5200	6870	3710	5290	5287.53	0.76	0	-518	5470	5380	5310	5220	5150	5345	5185	100	1580	500	3700	10	1	19930000	1064	69.35	0.29	12	0.20	77.00	18462.00	5770	20230628	-7.45	3760	20230104	42.02	5770	-7.45	20230628	3760	42.02	20230104	5770	-7.45	20230628	3760	42.02	20230104	0.24	N	004840	500	99 억		152176	N	N	2	N	00	N
155	20230803	150150	57	100.00	KOSPI		화학	N	N	N	N		N	5290	0	3	0.00	60417990	11414	95.16	5200	5410	5200	6870	3710	5290	5293.32	0.76	0	-314	5470	5380	5310	5220	5150	5345	5185	100	1580	500	3700	10	1	19930000	1054	68.70	0.29	12	0.06	77.00	18462.00	5770	20230628	-8.32	3760	20230104	40.69	5770	-8.32	20230628	3760	40.69	20230104	5770	-8.32	20230628	3760	40.69	20230104	0.24	N	004840	500	99 억		152176	N	N	3	N	00	N
156	20230803	140147	57	100.00	KOSPI		화학	N	N	N	N		N	5300	10	2	0.19	56522710	10679	89.04	5200	5410	5200	6870	3710	5290	5292.88	0.76	0	-344	5470	5380	5310	5220	5150	5345	5185	100	1580	500	3700	10	1	19930000	1056	68.83	0.29	12	0.05	77.00	18462.00	5770	20230628	-8.15	3760	20230104	40.96	5770	-8.15	20230628	3760	40.96	20230104	5770	-8.15	20230628	3760	40.96	20230104	0.24	N	004840	500	99 억		152176	N	N	3	N	00	N
157	20230803	130150	57	100.00	KOSPI		화학	N	N	N	N		N	5320	30	2	0.57	53816180	10168	84.78	5200	5410	5200	6870	3710	5290	5292.70	0.76	0	-76	5470	5380	5310	5220	5150	5345	5185	100	1580	500	3700	10	1	19930000	1060	69.09	0.29	12	0.05	77.00	18462.00	5770	20230628	-7.80	3760	20230104	41.49	5770	-7.80	20230628	3760	41.49	20230104	5770	-7.80	20230628	3760	41.49	20230104	0.24	N	004840	500	99 억		152176	N	N	3	N	00	N
158	20230803	120149	57	100.00	KOSPI		화학	N	N	N	N		N	5290	0	3	0.00	53439440	10097	84.18	5200	5410	5200	6870	3710	5290	5292.61	0.76	0	-73	5470	5380	5310	5220	5150	5345	5185	100	1580	500	3700	10	1	19930000	1054	68.70	0.29	12	0.05	77.00	18462.00	5770	20230628	-8.32	3760	20230104	40.69	5770	-8.32	20230628	3760	40.69	20230104	5770	-8.32	20230628	3760	40.69	20230104	0.24	N	004840	500	99 억		152176	N	N	3	N	00	N
159	20230803	110148	57	100.00	KOSPI		화학	N	N	N	N		N	5280	-10	5	-0.19	43635640	8239	68.69	5200	5410	5200	6870	3710	5290	5296.23	0.76	0	-397	5470	5380	5310	5220	5150	5345	5185	100	1580	500	3700	10	1	19930000	1052	68.57	0.29	12	0.04	77.00	18462.00	5770	20230628	-8.49	3760	20230104	40.43	5770	-8.49	20230628	3760	40.43	20230104	5770	-8.49	20230628	3760	40.43	20230104	0.24	N	004840	500	99 억		152176	N	N	3	N	00	N
160	20230803	100147	57	100.00	KOSPI		화학	N	N	N	N		N	5340	50	2	0.95	22107620	4153	34.63	5200	5410	5200	6870	3710	5290	5323.29	0.76	0	-1136	5470	5380	5310	5220	5150	5345	5185	100	1580	500	3700	10	1	19930000	1064	69.35	0.29	12	0.02	77.00	18462.00	5770	20230628	-7.45	3760	20230104	42.02	5770	-7.45	20230628	3760	42.02	20230104	5770	-7.45	20230628	3760	42.02	20230104	0.24	N	004840	500	99 억		152176	N	N	3	N	00	N
161	20230803	090148	57	100.00	KOSPI		화학	N	N	N	N		N	5230	-60	5	-1.13	553030	106	0.88	5200	5290	5200	6870	3710	5290	5217.26	0.76	0	-10	5470	5380	5310	5220	5150	5345	5185	100	1580	500	3700	10	1	19930000	1042	67.92	0.28	12	0.00	77.00	18462.00	5770	20230628	-9.36	3760	20230104	39.10	5770	-9.36	20230628	3760	39.10	20230104	5770	-9.36	20230628	3760	39.10	20230104	0.24	N	004840	500	99 억		152176	N	N	3	N	00	N
162	20230802	160148	57	100.00	KOSPI		화학	N	N	N	N		N	5290	-70	5	-1.31	63656360	11980	81.15	5360	5400	5240	6960	3760	5360	5313.55	0.76	0	-1266	5513	5436	5343	5266	5173	5445	5275	100	1600	500	3750	10	1	19930000	1054	68.70	0.29	12	0.06	77.00	18462.00	5770	20230628	-8.32	3760	20230104	40.69	5770	-8.32	20230628	3760	40.69	20230104	5770	-8.32	20230628	3760	40.69	20230104	0.24	N	004840	500	99 억		152190	N	N	3	N	00	N
163	20230802	150149	57	100.00	KOSPI		화학	N	N	N	N		N	5250	-110	5	-2.05	57727440	10853	73.52	5360	5400	5240	6960	3760	5360	5319.03	0.76	0	-1508	5513	5436	5343	5266	5173	5445	5275	100	1600	500	3750	10	1	19930000	1046	68.18	0.28	12	0.05	77.00	18462.00	5770	20230628	-9.01	3760	20230104	39.63	5770	-9.01	20230628	3760	39.63	20230104	5770	-9.01	20230628	3760	39.63	20230104	0.24	N	004840	500	99 억		152190	N	N	2	N	00	N
164	20230802	140150	57	100.00	KOSPI		화학	N	N	N	N		N	5270	-90	5	-1.68	44503270	8342	56.51	5360	5400	5270	6960	3760	5360	5334.84	0.76	0	-1076	5513	5436	5343	5266	5173	5445	5275	100	1600	500	3750	10	1	19930000	1050	68.44	0.29	12	0.04	77.00	18462.00	5770	20230628	-8.67	3760	20230104	40.16	5770	-8.67	20230628	3760	40.16	20230104	5770	-8.67	20230628	3760	40.16	20230104	0.24	N	004840	500	99 억		152190	N	N	2	N	00	N
165	20230802	130148	57	100.00	KOSPI		화학	N	N	N	N		N	5280	-80	5	-1.49	38229420	7157	48.48	5360	5400	5270	6960	3760	5360	5341.54	0.76	0	40	5513	5436	5343	5266	5173	5445	5275	100	1600	500	3750	10	1	19930000	1052	68.57	0.29	12	0.04	77.00	18462.00	5770	20230628	-8.49	3760	20230104	40.43	5770	-8.49	20230628	3760	40.43	20230104	5770	-8.49	20230628	3760	40.43	20230104	0.24	N	004840	500	99 억		152190	N	N	2	N	00	N
166	20230802	120148	57	100.00	KOSPI		화학	N	N	N	N		N	5360	0	3	0.00	27041850	5044	34.17	5360	5400	5320	6960	3760	5360	5361.19	0.76	0	773	5513	5436	5343	5266	5173	5445	5275	100	1600	500	3750	10	1	19930000	1068	69.61	0.29	12	0.03	77.00	18462.00	5770	20230628	-7.11	3760	20230104	42.55	5770	-7.11	20230628	3760	42.55	20230104	5770	-7.11	20230628	3760	42.55	20230104	0.24	N	004840	500	99 억		152190	N	N	2	N	00	N
167	20230802	110147	57	100.00	KOSPI		화학	N	N	N	N		N	5400	40	2	0.75	20980370	3915	26.52	5360	5400	5320	6960	3760	5360	5358.97	0.76	0	175	5513	5436	5343	5266	5173	5445	5275	100	1600	500	3750	10	1	19930000	1076	70.13	0.29	12	0.02	77.00	18462.00	5770	20230628	-6.41	3760	20230104	43.62	5770	-6.41	20230628	3760	43.62	20230104	5770	-6.41	20230628	3760	43.62	20230104	0.24	N	004840	500	99 억		152190	N	N	2	N	00	N
168	20230802	100148	57	100.00	KOSPI		화학	N	N	N	N		N	5350	-10	5	-0.19	12238660	2290	15.51	5360	5360	5320	6960	3760	5360	5344.39	0.76	0	26	5513	5436	5343	5266	5173	5445	5275	100	1600	500	3750	10	1	19930000	1066	69.48	0.29	12	0.01	77.00	18462.00	5770	20230628	-7.28	3760	20230104	42.29	5770	-7.28	20230628	3760	42.29	20230104	5770	-7.28	20230628	3760	42.29	20230104	0.24	N	004840	500	99 억		152190	N	N	2	N	00	N
169	20230802	090149	57	100.00	KOSPI		화학	N	N	N	N		N	5360	0	3	0.00	841520	157	1.06	5360	5360	5360	6960	3760	5360	5360.00	0.76	0	0	5513	5436	5343	5266	5173	5445	5275	100	1600	500	3750	10	1	19930000	1068	69.61	0.29	12	0.00	77.00	18462.00	5770	20230628	-7.11	3760	20230104	42.55	5770	-7.11	20230628	3760	42.55	20230104	5770	-7.11	20230628	3760	42.55	20230104	0.24	N	004840	500	99 억		152190	N	N	2	N	00	N
170	20230801	160148	57	100.00	KOSPI		화학	N	N	N	N		N	5360	50	2	0.94	78351570	14762	71.84	5360	5420	5250	6900	3720	5310	5307.65	0.77	0	-825	5523	5416	5353	5246	5183	5470	5300	100	1590	500	3710	10	1	19930000	1068	69.61	0.29	12	0.07	77.00	18462.00	5770	20230628	-7.11	3760	20230104	42.55	5770	-7.11	20230628	3760	42.55	20230104	5770	-7.11	20230628	3760	42.55	20230104	0.24	N	004840	500	99 억		153065	N	N	2	N	00	N
171	20230801	150146	57	100.00	KOSPI		화학	N	N	N	N		N	5280	-30	5	-0.56	72399560	13646	66.41	5360	5420	5250	6900	3720	5310	5305.55	0.77	0	-533	5523	5416	5353	5246	5183	5470	5300	100	1590	500	3710	10	1	19930000	1052	68.57	0.29	12	0.07	77.00	18462.00	5770	20230628	-8.49	3760	20230104	40.43	5770	-8.49	20230628	3760	40.43	20230104	5770	-8.49	20230628	3760	40.43	20230104	0.24	N	004840	500	99 억		153065	N	N	1	N	00	N
172	20230801	140149	57	100.00	KOSPI		화학	N	N	N	N		N	5300	-10	5	-0.19	65611520	12365	60.18	5360	5420	5250	6900	3720	5310	5306.23	0.77	0	-382	5523	5416	5353	5246	5183	5470	5300	100	1590	500	3710	10	1	19930000	1056	68.83	0.29	12	0.06	77.00	18462.00	5770	20230628	-8.15	3760	20230104	40.96	5770	-8.15	20230628	3760	40.96	20230104	5770	-8.15	20230628	3760	40.96	20230104	0.24	N	004840	500	99 억		153065	N	N	1	N	00	N
173	20230801	130148	57	100.00	KOSPI		화학	N	N	N	N		N	5340	30	2	0.56	61996620	11687	56.88	5360	5420	5250	6900	3720	5310	5304.75	0.77	0	-21	5523	5416	5353	5246	5183	5470	5300	100	1590	500	3710	10	1	19930000	1064	69.35	0.29	12	0.06	77.00	18462.00	5770	20230628	-7.45	3760	20230104	42.02	5770	-7.45	20230628	3760	42.02	20230104	5770	-7.45	20230628	3760	42.02	20230104	0.24	N	004840	500	99 억		153065	N	N	1	N	00	N
174	20230801	120148	57	100.00	KOSPI		화학	N	N	N	N		N	5290	-20	5	-0.38	25883520	4868	23.69	5360	5420	5280	6900	3720	5310	5317.07	0.77	0	-193	5523	5416	5353	5246	5183	5470	5300	100	1590	500	3710	10	1	19930000	1054	68.70	0.29	12	0.02	77.00	18462.00	5770	20230628	-8.32	3760	20230104	40.69	5770	-8.32	20230628	3760	40.69	20230104	5770	-8.32	20230628	3760	40.69	20230104	0.24	N	004840	500	99 억		153065	N	N	1	N	00	N
175	20230801	110146	57	100.00	KOSPI		화학	N	N	N	N		N	5340	30	2	0.56	11153500	2090	10.17	5360	5420	5310	6900	3720	5310	5336.60	0.77	0	124	5523	5416	5353	5246	5183	5470	5300	100	1590	500	3710	10	1	19930000	1064	69.35	0.29	12	0.01	77.00	18462.00	5770	20230628	-7.45	3760	20230104	42.02	5770	-7.45	20230628	3760	42.02	20230104	5770	-7.45	20230628	3760	42.02	20230104	0.24	N	004840	500	99 억		153065	N	N	1	N	00	N
176	20230801	100147	57	100.00	KOSPI		화학	N	N	N	N		N	5320	10	2	0.19	6495130	1217	5.92	5360	5420	5310	6900	3720	5310	5337.00	0.77	0	-1	5523	5416	5353	5246	5183	5470	5300	100	1590	500	3710	10	1	19930000	1060	69.09	0.29	12	0.01	77.00	18462.00	5770	20230628	-7.80	3760	20230104	41.49	5770	-7.80	20230628	3760	41.49	20230104	5770	-7.80	20230628	3760	41.49	20230104	0.24	N	004840	500	99 억		153065	N	N	1	N	00	N
177	20230801	090146	57	100.00	KOSPI		화학	N	N	N	N		N	5360	50	2	0.94	772980	144	0.70	5360	5420	5360	6900	3720	5310	5367.92	0.77	0	0	5523	5416	5353	5246	5183	5470	5300	100	1590	500	3710	10	1	19930000	1068	69.61	0.29	12	0.00	77.00	18462.00	5770	20230628	-7.11	3760	20230104	42.55	5770	-7.11	20230628	3760	42.55	20230104	5770	-7.11	20230628	3760	42.55	20230104	0.24	N	004840	500	99 억		153065	N	N	1	N	00	N