KissMeData/457190/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	161251	00	50.00	KOSPI		화학	N	N	N	N	50	N	208500	6000	2	2.96	5749987900	28341	84.94	200000	208500	198500	263000	142000	202500	202872.50	3.54	0	546	208833	205666	203833	200666	198833	205000	200000	280	60500	5000	141750	500	1	5598773	11673	0.00	0.00	12	0.51	0.00	0.00	450000	20230615	-53.67	83000	20230531	151.20	450000	-53.67	20230615	83000	151.20	20230531	450000	-53.67	20230615	83000	151.20	20230531	1.47	N	457190	5000	279 억		198234	N	N	1	N	00	N
3	20230927	151304	00	50.00	KOSPI		화학	N	N	N	N	50	N	207000	4500	2	2.22	5458221900	26939	80.74	200000	208000	198500	263000	142000	202500	202614.24	3.54	0	717	208833	205666	203833	200666	198833	205000	200000	280	60500	5000	141750	500	1	5598773	11589	0.00	0.00	12	0.48	0.00	0.00	450000	20230615	-54.00	83000	20230531	149.40	450000	-54.00	20230615	83000	149.40	20230531	450000	-54.00	20230615	83000	149.40	20230531	1.47	N	457190	5000	279 억		198234	N	N	1	N	00	N
4	20230927	141304	00	50.00	KOSPI		화학	N	N	N	N	50	N	204500	2000	2	0.99	4131175900	20522	61.51	200000	205000	198500	263000	142000	202500	201303.17	3.54	0	1253	208833	205666	203833	200666	198833	205000	200000	280	60500	5000	141750	500	1	5598773	11449	0.00	0.00	12	0.37	0.00	0.00	450000	20230615	-54.56	83000	20230531	146.39	450000	-54.56	20230615	83000	146.39	20230531	450000	-54.56	20230615	83000	146.39	20230531	1.47	N	457190	5000	279 억		198234	N	N	1	N	00	N
5	20230927	131248	00	50.00	KOSPI		화학	N	N	N	N	50	N	203500	1000	2	0.49	3367537900	16757	50.22	200000	204000	198500	263000	142000	202500	200960.57	3.54	0	158	208833	205666	203833	200666	198833	205000	200000	280	60500	5000	141750	500	1	5598773	11394	0.00	0.00	12	0.30	0.00	0.00	450000	20230615	-54.78	83000	20230531	145.18	450000	-54.78	20230615	83000	145.18	20230531	450000	-54.78	20230615	83000	145.18	20230531	1.47	N	457190	5000	279 억		198234	N	N	1	N	00	N
6	20230927	121243	00	50.00	KOSPI		화학	N	N	N	N	50	N	201000	-1500	5	-0.74	2994646900	14910	44.69	200000	204000	198500	263000	142000	202500	200845.22	3.54	0	-311	208833	205666	203833	200666	198833	205000	200000	280	60500	5000	141750	500	1	5598773	11254	0.00	0.00	12	0.27	0.00	0.00	450000	20230615	-55.33	83000	20230531	142.17	450000	-55.33	20230615	83000	142.17	20230531	450000	-55.33	20230615	83000	142.17	20230531	1.47	N	457190	5000	279 억		198234	N	N	1	N	00	N
7	20230927	111258	00	50.00	KOSPI		화학	N	N	N	N	50	N	202000	-500	5	-0.25	2536088900	12631	37.86	200000	204000	198500	263000	142000	202500	200779.23	3.54	0	-342	208833	205666	203833	200666	198833	205000	200000	280	60500	5000	141750	500	1	5598773	11310	0.00	0.00	12	0.23	0.00	0.00	450000	20230615	-55.11	83000	20230531	143.37	450000	-55.11	20230615	83000	143.37	20230531	450000	-55.11	20230615	83000	143.37	20230531	1.47	N	457190	5000	279 억		198234	N	N	1	N	00	N
8	20230927	101251	00	50.00	KOSPI		화학	N	N	N	N	50	N	201000	-1500	5	-0.74	1904935400	9512	28.51	200000	202500	198500	263000	142000	202500	200260.19	3.54	0	-947	208833	205666	203833	200666	198833	205000	200000	280	60500	5000	141750	500	1	5598773	11254	0.00	0.00	12	0.17	0.00	0.00	450000	20230615	-55.33	83000	20230531	142.17	450000	-55.33	20230615	83000	142.17	20230531	450000	-55.33	20230615	83000	142.17	20230531	1.47	N	457190	5000	279 억		198234	N	N	1	N	00	N
9	20230927	091311	00	50.00	KOSPI		화학	N	N	N	N	50	N	201500	-1000	5	-0.49	937168500	4686	14.04	200000	202000	198500	263000	142000	202500	199978.75	3.54	0	-838	208833	205666	203833	200666	198833	205000	200000	280	60500	5000	141750	500	1	5598773	11282	0.00	0.00	12	0.08	0.00	0.00	450000	20230615	-55.22	83000	20230531	142.77	450000	-55.22	20230615	83000	142.77	20230531	450000	-55.22	20230615	83000	142.77	20230531	1.47	N	457190	5000	279 억		198234	N	N	1	N	00	N
10	20230926	161248	00	50.00	KOSPI		화학	N	N	N	N	50	N	202500	0	3	0.00	6584968500	32313	54.26	202500	207000	202000	263000	142000	202500	203808.89	3.53	0	369	224166	213332	207666	196832	191166	210500	194000	280	60500	5000	141750	500	1	5598773	11338	0.00	0.00	12	0.58	0.00	0.00	450000	20230615	-55.00	83000	20230531	143.98	450000	-55.00	20230615	83000	143.98	20230531	450000	-55.00	20230615	83000	143.98	20230531	1.45	N	457190	5000	279 억		197885	N	N	1	N	00	N
11	20230926	151246	00	50.00	KOSPI		화학	N	N	N	N	50	N	204500	2000	2	0.99	6067517000	29766	49.98	202500	207000	202000	263000	142000	202500	203846.90	3.53	0	1256	224166	213332	207666	196832	191166	210500	194000	280	60500	5000	141750	500	1	5598773	11449	0.00	0.00	12	0.53	0.00	0.00	450000	20230615	-54.56	83000	20230531	146.39	450000	-54.56	20230615	83000	146.39	20230531	450000	-54.56	20230615	83000	146.39	20230531	1.45	N	457190	5000	279 억		197885	N	N	3	N	00	N
12	20230926	141237	00	50.00	KOSPI		화학	N	N	N	N	50	N	204000	1500	2	0.74	5259384500	25807	43.33	202500	207000	202000	263000	142000	202500	203803.94	3.53	0	1004	224166	213332	207666	196832	191166	210500	194000	280	60500	5000	141750	500	1	5598773	11421	0.00	0.00	12	0.46	0.00	0.00	450000	20230615	-54.67	83000	20230531	145.78	450000	-54.67	20230615	83000	145.78	20230531	450000	-54.67	20230615	83000	145.78	20230531	1.45	N	457190	5000	279 억		197885	N	N	3	N	00	N
13	20230926	131240	00	50.00	KOSPI		화학	N	N	N	N	50	N	202500	0	3	0.00	4802618000	23559	39.56	202500	207000	202000	263000	142000	202500	203863.08	3.53	0	1394	224166	213332	207666	196832	191166	210500	194000	280	60500	5000	141750	500	1	5598773	11338	0.00	0.00	12	0.42	0.00	0.00	450000	20230615	-55.00	83000	20230531	143.98	450000	-55.00	20230615	83000	143.98	20230531	450000	-55.00	20230615	83000	143.98	20230531	1.45	N	457190	5000	279 억		197885	N	N	3	N	00	N
14	20230926	121250	00	50.00	KOSPI		화학	N	N	N	N	50	N	205000	2500	2	1.23	4340231000	21291	35.75	202500	207000	202000	263000	142000	202500	203861.87	3.53	0	1590	224166	213332	207666	196832	191166	210500	194000	280	60500	5000	141750	500	1	5598773	11477	0.00	0.00	12	0.38	0.00	0.00	450000	20230615	-54.44	83000	20230531	146.99	450000	-54.44	20230615	83000	146.99	20230531	450000	-54.44	20230615	83000	146.99	20230531	1.45	N	457190	5000	279 억		197885	N	N	3	N	00	N
15	20230926	111240	00	50.00	KOSPI		화학	N	N	N	N	50	N	203000	500	2	0.25	3652312500	17921	30.09	202500	207000	202000	263000	142000	202500	203811.02	3.53	0	1313	224166	213332	207666	196832	191166	210500	194000	280	60500	5000	141750	500	1	5598773	11366	0.00	0.00	12	0.32	0.00	0.00	450000	20230615	-54.89	83000	20230531	144.58	450000	-54.89	20230615	83000	144.58	20230531	450000	-54.89	20230615	83000	144.58	20230531	1.45	N	457190	5000	279 억		197885	N	N	3	N	00	N
16	20230926	101243	00	50.00	KOSPI		화학	N	N	N	N	50	N	204000	1500	2	0.74	2572999000	12608	21.17	202500	207000	202500	263000	142000	202500	204094.53	3.53	0	1610	224166	213332	207666	196832	191166	210500	194000	280	60500	5000	141750	500	1	5598773	11421	0.00	0.00	12	0.23	0.00	0.00	450000	20230615	-54.67	83000	20230531	145.78	450000	-54.67	20230615	83000	145.78	20230531	450000	-54.67	20230615	83000	145.78	20230531	1.45	N	457190	5000	279 억		197885	N	N	3	N	00	N
17	20230926	091245	00	50.00	KOSPI		화학	N	N	N	N	50	N	205000	2500	2	1.23	1050039500	5126	8.61	202500	207000	202500	263000	142000	202500	204912.14	3.53	0	76	224166	213332	207666	196832	191166	210500	194000	280	60500	5000	141750	500	1	5598773	11477	0.00	0.00	12	0.09	0.00	0.00	450000	20230615	-54.44	83000	20230531	146.99	450000	-54.44	20230615	83000	146.99	20230531	450000	-54.44	20230615	83000	146.99	20230531	1.45	N	457190	5000	279 억		197885	N	N	3	N	00	N
18	20230925	161249	00	50.00	KOSPI		화학	N	N	N	N	50	N	202500	-13000	5	-6.03	11962807500	57854	128.96	213500	218500	202000	280000	151000	215500	206724.93	3.54	0	106	225500	220500	215500	210500	205500	223000	213000	280	64500	5000	150850	500	1	5598773	11338	0.00	0.00	12	1.03	0.00	0.00	450000	20230615	-55.00	83000	20230531	143.98	450000	-55.00	20230615	83000	143.98	20230531	450000	-55.00	20230615	83000	143.98	20230531	1.42	N	457190	5000	279 억		197994	N	N	3	N	00	N
19	20230925	151250	00	50.00	KOSPI		화학	N	N	N	N	50	N	203000	-12500	5	-5.80	11227797000	54224	120.87	213500	218500	202000	280000	151000	215500	206986.30	3.54	0	-175	225500	220500	215500	210500	205500	223000	213000	280	64500	5000	150850	500	1	5598773	11366	0.00	0.00	12	0.97	0.00	0.00	450000	20230615	-54.89	83000	20230531	144.58	450000	-54.89	20230615	83000	144.58	20230531	450000	-54.89	20230615	83000	144.58	20230531	1.42	N	457190	5000	279 억		197994	N	N	1	N	00	N
20	20230925	141231	00	50.00	KOSPI		화학	N	N	N	N	50	N	205000	-10500	5	-4.87	8922822000	42882	95.58	213500	218500	203500	280000	151000	215500	207992.71	3.54	0	-304	225500	220500	215500	210500	205500	223000	213000	280	64500	5000	150850	500	1	5598773	11477	0.00	0.00	12	0.77	0.00	0.00	450000	20230615	-54.44	83000	20230531	146.99	450000	-54.44	20230615	83000	146.99	20230531	450000	-54.44	20230615	83000	146.99	20230531	1.42	N	457190	5000	279 억		197994	N	N	1	N	00	N
21	20230925	131236	00	50.00	KOSPI		화학	N	N	N	N	50	N	205000	-10500	5	-4.87	8254008500	39623	88.32	213500	218500	203500	280000	151000	215500	208223.58	3.54	0	-581	225500	220500	215500	210500	205500	223000	213000	280	64500	5000	150850	500	1	5598773	11477	0.00	0.00	12	0.71	0.00	0.00	450000	20230615	-54.44	83000	20230531	146.99	450000	-54.44	20230615	83000	146.99	20230531	450000	-54.44	20230615	83000	146.99	20230531	1.42	N	457190	5000	279 억		197994	N	N	1	N	00	N
22	20230925	121240	00	50.00	KOSPI		화학	N	N	N	N	50	N	207500	-8000	5	-3.71	7572904500	36314	80.94	213500	218500	203500	280000	151000	215500	208444.33	3.54	0	51	225500	220500	215500	210500	205500	223000	213000	280	64500	5000	150850	500	1	5598773	11617	0.00	0.00	12	0.65	0.00	0.00	450000	20230615	-53.89	83000	20230531	150.00	450000	-53.89	20230615	83000	150.00	20230531	450000	-53.89	20230615	83000	150.00	20230531	1.42	N	457190	5000	279 억		197994	N	N	1	N	00	N
23	20230925	111235	00	50.00	KOSPI		화학	N	N	N	N	50	N	205500	-10000	5	-4.64	6951567000	33296	74.22	213500	218500	203500	280000	151000	215500	208680.49	3.54	0	-377	225500	220500	215500	210500	205500	223000	213000	280	64500	5000	150850	500	1	5598773	11505	0.00	0.00	12	0.59	0.00	0.00	450000	20230615	-54.33	83000	20230531	147.59	450000	-54.33	20230615	83000	147.59	20230531	450000	-54.33	20230615	83000	147.59	20230531	1.42	N	457190	5000	279 억		197994	N	N	1	N	00	N
24	20230925	101239	00	50.00	KOSPI		화학	N	N	N	N	50	N	208500	-7000	5	-3.25	4142460500	19607	43.70	213500	218500	207000	280000	151000	215500	211166.27	3.54	0	-3172	225500	220500	215500	210500	205500	223000	213000	280	64500	5000	150850	500	1	5598773	11673	0.00	0.00	12	0.35	0.00	0.00	450000	20230615	-53.67	83000	20230531	151.20	450000	-53.67	20230615	83000	151.20	20230531	450000	-53.67	20230615	83000	151.20	20230531	1.42	N	457190	5000	279 억		197994	N	N	1	N	00	N
25	20230925	091233	00	50.00	KOSPI		화학	N	N	N	N	50	N	215500	0	3	0.00	827653500	3834	8.55	213500	218500	213000	280000	151000	215500	215926.58	3.54	0	-601	225500	220500	215500	210500	205500	223000	213000	280	64500	5000	150850	500	1	5598773	12065	0.00	0.00	12	0.07	0.00	0.00	450000	20230615	-52.11	83000	20230531	159.64	450000	-52.11	20230615	83000	159.64	20230531	450000	-52.11	20230615	83000	159.64	20230531	1.42	N	457190	5000	279 억		197994	N	N	1	N	00	N
26	20230922	161315	00	50.00	KOSPI		화학	N	N	N	N	50	N	215500	-3500	5	-1.60	9476251000	43856	59.85	215000	220500	210500	284500	153500	219000	216074.76	3.50	0	2236	242000	230500	221500	210000	201000	236250	215750	280	65500	5000	153300	500	1	5598773	12065	0.00	0.00	12	0.78	0.00	0.00	450000	20230615	-52.11	83000	20230531	159.64	450000	-52.11	20230615	83000	159.64	20230531	450000	-52.11	20230615	83000	159.64	20230531	1.44	N	457190	5000	279 억		195823	N	N	1	N	00	N
27	20230922	151315	00	50.00	KOSPI		화학	N	N	N	N	50	N	216500	-2500	5	-1.14	9058844000	41920	57.21	215000	220500	210500	284500	153500	219000	216096.78	3.50	0	2186	242000	230500	221500	210000	201000	236250	215750	280	65500	5000	153300	500	1	5598773	12121	0.00	0.00	12	0.75	0.00	0.00	450000	20230615	-51.89	83000	20230531	160.84	450000	-51.89	20230615	83000	160.84	20230531	450000	-51.89	20230615	83000	160.84	20230531	1.44	N	457190	5000	279 억		195823	N	N	0	N	00	N
28	20230922	141312	00	50.00	KOSPI		화학	N	N	N	N	50	N	216500	-2500	5	-1.14	8276861500	38314	52.29	215000	220500	210500	284500	153500	219000	216025.29	3.50	0	2036	242000	230500	221500	210000	201000	236250	215750	280	65500	5000	153300	500	1	5598773	12121	0.00	0.00	12	0.68	0.00	0.00	450000	20230615	-51.89	83000	20230531	160.84	450000	-51.89	20230615	83000	160.84	20230531	450000	-51.89	20230615	83000	160.84	20230531	1.44	N	457190	5000	279 억		195823	N	N	0	N	00	N
29	20230922	131149	00	50.00	KOSPI		화학	N	N	N	N	50	N	218000	-1000	5	-0.46	7574875000	35083	47.88	215000	220500	210500	284500	153500	219000	215910.95	3.50	0	2478	242000	230500	221500	210000	201000	236250	215750	280	65500	5000	153300	500	1	5598773	12205	0.00	0.00	12	0.63	0.00	0.00	450000	20230615	-51.56	83000	20230531	162.65	450000	-51.56	20230615	83000	162.65	20230531	450000	-51.56	20230615	83000	162.65	20230531	1.44	N	457190	5000	279 억		195823	N	N	0	N	00	N
30	20230922	121149	00	50.00	KOSPI		화학	N	N	N	N	50	N	215500	-3500	5	-1.60	6513306500	30198	41.21	215000	220500	210500	284500	153500	219000	215684.16	3.50	0	713	242000	230500	221500	210000	201000	236250	215750	280	65500	5000	153300	500	1	5598773	12065	0.00	0.00	12	0.54	0.00	0.00	450000	20230615	-52.11	83000	20230531	159.64	450000	-52.11	20230615	83000	159.64	20230531	450000	-52.11	20230615	83000	159.64	20230531	1.44	N	457190	5000	279 억		195823	N	N	0	N	00	N
31	20230922	111144	00	50.00	KOSPI		화학	N	N	N	N	50	N	217500	-1500	5	-0.68	5504412000	25557	34.88	215000	220500	210500	284500	153500	219000	215374.60	3.50	0	1275	242000	230500	221500	210000	201000	236250	215750	280	65500	5000	153300	500	1	5598773	12177	0.00	0.00	12	0.46	0.00	0.00	450000	20230615	-51.67	83000	20230531	162.05	450000	-51.67	20230615	83000	162.05	20230531	450000	-51.67	20230615	83000	162.05	20230531	1.44	N	457190	5000	279 억		195823	N	N	0	N	00	N
32	20230922	101141	00	50.00	KOSPI		화학	N	N	N	N	50	N	212500	-6500	5	-2.97	4417671500	20504	27.98	215000	220500	210500	284500	153500	219000	215450.15	3.50	0	-599	242000	230500	221500	210000	201000	236250	215750	280	65500	5000	153300	500	1	5598773	11897	0.00	0.00	12	0.37	0.00	0.00	450000	20230615	-52.78	83000	20230531	156.02	450000	-52.78	20230615	83000	156.02	20230531	450000	-52.78	20230615	83000	156.02	20230531	1.44	N	457190	5000	279 억		195823	N	N	0	N	00	N
33	20230922	091142	00	50.00	KOSPI		화학	N	N	N	N	50	N	216500	-2500	5	-1.14	1083849000	5005	6.83	215000	220500	215000	284500	153500	219000	216541.95	3.50	0	711	242000	230500	221500	210000	201000	236250	215750	280	65500	5000	153300	500	1	5598773	12121	0.00	0.00	12	0.09	0.00	0.00	450000	20230615	-51.89	83000	20230531	160.84	450000	-51.89	20230615	83000	160.84	20230531	450000	-51.89	20230615	83000	160.84	20230531	1.44	N	457190	5000	279 억		195823	N	N	0	N	00	N
34	20230921	161137	00	50.00	KOSPI		화학	N	N	N	N	50	N	219000	1500	2	0.69	16133170000	72220	143.65	215500	233000	212500	282500	152500	217500	223410.71	3.46	0	2230	229833	223666	218333	212166	206833	226750	215250	280	65000	5000	152250	500	1	5598773	12261	0.00	0.00	12	1.29	0.00	0.00	450000	20230615	-51.33	83000	20230531	163.86	450000	-51.33	20230615	83000	163.86	20230531	450000	-51.33	20230615	83000	163.86	20230531	1.42	N	457190	5000	279 억		193661	N	N	2	N	00	N
35	20230921	151130	00	50.00	KOSPI		화학	N	N	N	N	50	N	219000	1500	2	0.69	15382301500	68802	136.85	215500	233000	212500	282500	152500	217500	223582.57	3.46	0	2574	229833	223666	218333	212166	206833	226750	215250	280	65000	5000	152250	500	1	5598773	12261	0.00	0.00	12	1.23	0.00	0.00	450000	20230615	-51.33	83000	20230531	163.86	450000	-51.33	20230615	83000	163.86	20230531	450000	-51.33	20230615	83000	163.86	20230531	1.42	N	457190	5000	279 억		193661	N	N	2	N	00	N
36	20230921	141132	00	50.00	KOSPI		화학	N	N	N	N	50	N	218500	1000	2	0.46	14101112000	62979	125.27	215500	233000	212500	282500	152500	217500	223912.30	3.46	0	3316	229833	223666	218333	212166	206833	226750	215250	280	65000	5000	152250	500	1	5598773	12233	0.00	0.00	12	1.12	0.00	0.00	450000	20230615	-51.44	83000	20230531	163.25	450000	-51.44	20230615	83000	163.25	20230531	450000	-51.44	20230615	83000	163.25	20230531	1.42	N	457190	5000	279 억		193661	N	N	2	N	00	N
37	20230921	131134	00	50.00	KOSPI		화학	N	N	N	N	50	N	218000	500	2	0.23	13587350500	60631	120.60	215500	233000	212500	282500	152500	217500	224110.30	3.46	0	3560	229833	223666	218333	212166	206833	226750	215250	280	65000	5000	152250	500	1	5598773	12205	0.00	0.00	12	1.08	0.00	0.00	450000	20230615	-51.56	83000	20230531	162.65	450000	-51.56	20230615	83000	162.65	20230531	450000	-51.56	20230615	83000	162.65	20230531	1.42	N	457190	5000	279 억		193661	N	N	2	N	00	N
38	20230921	121125	00	50.00	KOSPI		화학	N	N	N	N	50	N	219000	1500	2	0.69	12768814000	56882	113.14	215500	233000	212500	282500	152500	217500	224491.65	3.46	0	3682	229833	223666	218333	212166	206833	226750	215250	280	65000	5000	152250	500	1	5598773	12261	0.00	0.00	12	1.02	0.00	0.00	450000	20230615	-51.33	83000	20230531	163.86	450000	-51.33	20230615	83000	163.86	20230531	450000	-51.33	20230615	83000	163.86	20230531	1.42	N	457190	5000	279 억		193661	N	N	2	N	00	N
39	20230921	111148	00	50.00	KOSPI		화학	N	N	N	N	50	N	221500	4000	2	1.84	11922430000	53043	105.51	215500	233000	212500	282500	152500	217500	224783.29	3.46	0	3665	229833	223666	218333	212166	206833	226750	215250	280	65000	5000	152250	500	1	5598773	12401	0.00	0.00	12	0.95	0.00	0.00	450000	20230615	-50.78	83000	20230531	166.87	450000	-50.78	20230615	83000	166.87	20230531	450000	-50.78	20230615	83000	166.87	20230531	1.42	N	457190	5000	279 억		193661	N	N	2	N	00	N
40	20230921	101125	00	50.00	KOSPI		화학	N	N	N	N	50	N	222000	4500	2	2.07	10410593000	46209	91.91	215500	233000	212500	282500	152500	217500	225311.03	3.46	0	4359	229833	223666	218333	212166	206833	226750	215250	280	65000	5000	152250	500	1	5598773	12429	0.00	0.00	12	0.83	0.00	0.00	450000	20230615	-50.67	83000	20230531	167.47	450000	-50.67	20230615	83000	167.47	20230531	450000	-50.67	20230615	83000	167.47	20230531	1.42	N	457190	5000	279 억		193661	N	N	2	N	00	N
41	20230921	091126	00	50.00	KOSPI		화학	N	N	N	N	50	N	217000	-500	5	-0.23	1128144000	5245	10.43	215500	219000	212500	282500	152500	217500	215041.13	3.46	0	8	229833	223666	218333	212166	206833	226750	215250	280	65000	5000	152250	500	1	5598773	12149	0.00	0.00	12	0.09	0.00	0.00	450000	20230615	-51.78	83000	20230531	161.45	450000	-51.78	20230615	83000	161.45	20230531	450000	-51.78	20230615	83000	161.45	20230531	1.42	N	457190	5000	279 억		193661	N	N	2	N	00	N
42	20230920	161138	00	50.00	KOSPI		화학	N	N	N	N	50	N	217500	0	3	0.00	10697068500	48938	91.82	215500	224500	213000	282500	152500	217500	218585.55	3.36	0	5514	238500	228000	222500	212000	206500	225250	209250	280	65000	5000	152250	500	1	5598773	12177	0.00	0.00	12	0.87	0.00	0.00	450000	20230615	-51.67	83000	20230531	162.05	450000	-51.67	20230615	83000	162.05	20230531	450000	-51.67	20230615	83000	162.05	20230531	1.40	N	457190	5000	279 억		188108	N	N	2	N	00	N
43	20230920	151107	00	50.00	KOSPI		화학	N	N	N	N	50	N	218500	1000	2	0.46	10034062000	45895	86.12	215500	224500	213000	282500	152500	217500	218630.91	3.36	0	5081	238500	228000	222500	212000	206500	225250	209250	280	65000	5000	152250	500	1	5598773	12233	0.00	0.00	12	0.82	0.00	0.00	450000	20230615	-51.44	83000	20230531	163.25	450000	-51.44	20230615	83000	163.25	20230531	450000	-51.44	20230615	83000	163.25	20230531	1.40	N	457190	5000	279 억		188108	N	N	1	N	00	N
44	20230920	141125	00	50.00	KOSPI		화학	N	N	N	N	50	N	221000	3500	2	1.61	8815997500	40350	75.71	215500	224500	213000	282500	152500	217500	218488.24	3.36	0	5064	238500	228000	222500	212000	206500	225250	209250	280	65000	5000	152250	500	1	5598773	12373	0.00	0.00	12	0.72	0.00	0.00	450000	20230615	-50.89	83000	20230531	166.27	450000	-50.89	20230615	83000	166.27	20230531	450000	-50.89	20230615	83000	166.27	20230531	1.40	N	457190	5000	279 억		188108	N	N	1	N	00	N
45	20230920	131117	00	50.00	KOSPI		화학	N	N	N	N	50	N	220000	2500	2	1.15	7228606500	33185	62.27	215500	223000	213000	282500	152500	217500	217827.56	3.36	0	3255	238500	228000	222500	212000	206500	225250	209250	280	65000	5000	152250	500	1	5598773	12317	0.00	0.00	12	0.59	0.00	0.00	450000	20230615	-51.11	83000	20230531	165.06	450000	-51.11	20230615	83000	165.06	20230531	450000	-51.11	20230615	83000	165.06	20230531	1.40	N	457190	5000	279 억		188108	N	N	1	N	00	N
46	20230920	121117	00	50.00	KOSPI		화학	N	N	N	N	50	N	218000	500	2	0.23	5707640000	26285	49.32	215500	223000	213000	282500	152500	217500	217144.34	3.36	0	2359	238500	228000	222500	212000	206500	225250	209250	280	65000	5000	152250	500	1	5598773	12205	0.00	0.00	12	0.47	0.00	0.00	450000	20230615	-51.56	83000	20230531	162.65	450000	-51.56	20230615	83000	162.65	20230531	450000	-51.56	20230615	83000	162.65	20230531	1.40	N	457190	5000	279 억		188108	N	N	1	N	00	N
47	20230920	111126	00	50.00	KOSPI		화학	N	N	N	N	50	N	217000	-500	5	-0.23	5012961000	23076	43.30	215500	223000	213000	282500	152500	217500	217236.97	3.36	0	1298	238500	228000	222500	212000	206500	225250	209250	280	65000	5000	152250	500	1	5598773	12149	0.00	0.00	12	0.41	0.00	0.00	450000	20230615	-51.78	83000	20230531	161.45	450000	-51.78	20230615	83000	161.45	20230531	450000	-51.78	20230615	83000	161.45	20230531	1.40	N	457190	5000	279 억		188108	N	N	1	N	00	N
48	20230920	101101	00	50.00	KOSPI		화학	N	N	N	N	50	N	217500	0	3	0.00	4089142000	18822	35.32	215500	223000	213000	282500	152500	217500	217253.28	3.36	0	1346	238500	228000	222500	212000	206500	225250	209250	280	65000	5000	152250	500	1	5598773	12177	0.00	0.00	12	0.34	0.00	0.00	450000	20230615	-51.67	83000	20230531	162.05	450000	-51.67	20230615	83000	162.05	20230531	450000	-51.67	20230615	83000	162.05	20230531	1.40	N	457190	5000	279 억		188108	N	N	1	N	00	N
49	20230920	091115	00	50.00	KOSPI		화학	N	N	N	N	50	N	217000	-500	5	-0.23	1074530000	4992	9.37	215500	218000	213000	282500	152500	217500	215249.05	3.36	0	916	238500	228000	222500	212000	206500	225250	209250	280	65000	5000	152250	500	1	5598773	12149	0.00	0.00	12	0.09	0.00	0.00	450000	20230615	-51.78	83000	20230531	161.45	450000	-51.78	20230615	83000	161.45	20230531	450000	-51.78	20230615	83000	161.45	20230531	1.40	N	457190	5000	279 억		188108	N	N	1	N	00	N
50	20230919	161113	00	50.00	KOSPI		화학	N	N	N	N	50	N	217500	-12000	5	-5.23	11534097000	51872	130.89	226500	233000	217000	298000	161000	229500	222384.84	3.43	0	-3951	242166	235832	232666	226332	223166	234250	224750	280	68500	5000	160650	500	1	5598773	12177	0.00	0.00	12	0.93	0.00	0.00	450000	20230615	-51.67	83000	20230531	162.05	450000	-51.67	20230615	83000	162.05	20230531	450000	-51.67	20230615	83000	162.05	20230531	1.39	N	457190	5000	279 억		192169	N	N	1	N	00	N
51	20230919	151113	00	50.00	KOSPI		화학	N	N	N	N	50	N	218500	-11000	5	-4.79	10848447500	48726	122.95	226500	233000	217000	298000	161000	229500	222640.18	3.43	0	-3767	242166	235832	232666	226332	223166	234250	224750	280	68500	5000	160650	500	1	5598773	12233	0.00	0.00	12	0.87	0.00	0.00	450000	20230615	-51.44	83000	20230531	163.25	450000	-51.44	20230615	83000	163.25	20230531	450000	-51.44	20230615	83000	163.25	20230531	1.39	N	457190	5000	279 억		192169	N	N	1	N	00	N
52	20230919	141117	00	50.00	KOSPI		화학	N	N	N	N	50	N	218500	-11000	5	-4.79	9416123500	42176	106.42	226500	233000	218000	298000	161000	229500	223256.08	3.43	0	-2545	242166	235832	232666	226332	223166	234250	224750	280	68500	5000	160650	500	1	5598773	12233	0.00	0.00	12	0.75	0.00	0.00	450000	20230615	-51.44	83000	20230531	163.25	450000	-51.44	20230615	83000	163.25	20230531	450000	-51.44	20230615	83000	163.25	20230531	1.39	N	457190	5000	279 억		192169	N	N	1	N	00	N
53	20230919	131055	00	50.00	KOSPI		화학	N	N	N	N	50	N	218000	-11500	5	-5.01	7831916500	34939	88.16	226500	233000	218000	298000	161000	229500	224157.89	3.43	0	-1044	242166	235832	232666	226332	223166	234250	224750	280	68500	5000	160650	500	1	5598773	12205	0.00	0.00	12	0.62	0.00	0.00	450000	20230615	-51.56	83000	20230531	162.65	450000	-51.56	20230615	83000	162.65	20230531	450000	-51.56	20230615	83000	162.65	20230531	1.39	N	457190	5000	279 억		192169	N	N	1	N	00	N
54	20230919	121111	00	50.00	KOSPI		화학	N	N	N	N	50	N	222000	-7500	5	-3.27	6063505500	26908	67.90	226500	233000	220000	298000	161000	229500	225340.26	3.43	0	142	242166	235832	232666	226332	223166	234250	224750	280	68500	5000	160650	500	1	5598773	12429	0.00	0.00	12	0.48	0.00	0.00	450000	20230615	-50.67	83000	20230531	167.47	450000	-50.67	20230615	83000	167.47	20230531	450000	-50.67	20230615	83000	167.47	20230531	1.39	N	457190	5000	279 억		192169	N	N	1	N	00	N
55	20230919	111118	00	50.00	KOSPI		화학	N	N	N	N	50	N	223000	-6500	5	-2.83	4650159000	20528	51.80	226500	233000	222500	298000	161000	229500	226525.88	3.43	0	-105	242166	235832	232666	226332	223166	234250	224750	280	68500	5000	160650	500	1	5598773	12485	0.00	0.00	12	0.37	0.00	0.00	450000	20230615	-50.44	83000	20230531	168.67	450000	-50.44	20230615	83000	168.67	20230531	450000	-50.44	20230615	83000	168.67	20230531	1.39	N	457190	5000	279 억		192169	N	N	1	N	00	N
56	20230919	101111	00	50.00	KOSPI		화학	N	N	N	N	50	N	225500	-4000	5	-1.74	2927534500	12841	32.40	226500	233000	225000	298000	161000	229500	227981.95	3.43	0	430	242166	235832	232666	226332	223166	234250	224750	280	68500	5000	160650	500	1	5598773	12625	0.00	0.00	12	0.23	0.00	0.00	450000	20230615	-49.89	83000	20230531	171.69	450000	-49.89	20230615	83000	171.69	20230531	450000	-49.89	20230615	83000	171.69	20230531	1.39	N	457190	5000	279 억		192169	N	N	1	N	00	N
57	20230919	091107	00	50.00	KOSPI		화학	N	N	N	N	50	N	230500	1000	2	0.44	676940500	2958	7.46	226500	232500	226000	298000	161000	229500	228848.10	3.43	0	-59	242166	235832	232666	226332	223166	234250	224750	280	68500	5000	160650	500	1	5598773	12905	0.00	0.00	12	0.05	0.00	0.00	450000	20230615	-48.78	83000	20230531	177.71	450000	-48.78	20230615	83000	177.71	20230531	450000	-48.78	20230615	83000	177.71	20230531	1.39	N	457190	5000	279 억		192169	N	N	1	N	00	N
58	20230918	161115	00	50.00	KOSPI		화학	N	N	N	N	50	N	229500	-9500	5	-3.97	9031846000	38709	73.28	236000	239000	229500	310500	167500	239000	233339.34	3.46	0	-1710	246333	242666	235333	231666	224333	244500	233500	280	71500	5000	167300	500	1	5598773	12849	0.00	0.00	12	0.69	0.00	0.00	450000	20230615	-49.00	83000	20230531	176.51	450000	-49.00	20230615	83000	176.51	20230531	450000	-49.00	20230615	83000	176.51	20230531	1.40	N	457190	5000	279 억		193861	N	N	1	N	00	N
59	20230918	151109	00	50.00	KOSPI		화학	N	N	N	N	50	N	230500	-8500	5	-3.56	8433913000	36105	68.35	236000	239000	229500	310500	167500	239000	233591.35	3.46	0	-1886	246333	242666	235333	231666	224333	244500	233500	280	71500	5000	167300	500	1	5598773	12905	0.00	0.00	12	0.64	0.00	0.00	450000	20230615	-48.78	83000	20230531	177.71	450000	-48.78	20230615	83000	177.71	20230531	450000	-48.78	20230615	83000	177.71	20230531	1.40	N	457190	5000	279 억		193861	N	N	6	N	00	N
60	20230918	141134	00	50.00	KOSPI		화학	N	N	N	N	50	N	232500	-6500	5	-2.72	6290533500	26820	50.77	236000	239000	232000	310500	167500	239000	234543.37	3.46	0	-428	246333	242666	235333	231666	224333	244500	233500	280	71500	5000	167300	500	1	5598773	13017	0.00	0.00	12	0.48	0.00	0.00	450000	20230615	-48.33	83000	20230531	180.12	450000	-48.33	20230615	83000	180.12	20230531	450000	-48.33	20230615	83000	180.12	20230531	1.40	N	457190	5000	279 억		193861	N	N	6	N	00	N
61	20230918	131108	00	50.00	KOSPI		화학	N	N	N	N	50	N	234000	-5000	5	-2.09	5540441000	23601	44.68	236000	239000	232000	310500	167500	239000	234751.26	3.46	0	-500	246333	242666	235333	231666	224333	244500	233500	280	71500	5000	167300	500	1	5598773	13101	0.00	0.00	12	0.42	0.00	0.00	450000	20230615	-48.00	83000	20230531	181.93	450000	-48.00	20230615	83000	181.93	20230531	450000	-48.00	20230615	83000	181.93	20230531	1.40	N	457190	5000	279 억		193861	N	N	6	N	00	N
62	20230918	121118	00	50.00	KOSPI		화학	N	N	N	N	50	N	233000	-6000	5	-2.51	5015385000	21352	40.42	236000	239000	232000	310500	167500	239000	234887.18	3.46	0	-427	246333	242666	235333	231666	224333	244500	233500	280	71500	5000	167300	500	1	5598773	13045	0.00	0.00	12	0.38	0.00	0.00	450000	20230615	-48.22	83000	20230531	180.72	450000	-48.22	20230615	83000	180.72	20230531	450000	-48.22	20230615	83000	180.72	20230531	1.40	N	457190	5000	279 억		193861	N	N	6	N	00	N
63	20230918	111055	00	50.00	KOSPI		화학	N	N	N	N	50	N	235000	-4000	5	-1.67	4343986000	18480	34.98	236000	239000	232000	310500	167500	239000	235060.34	3.46	0	-469	246333	242666	235333	231666	224333	244500	233500	280	71500	5000	167300	500	1	5598773	13157	0.00	0.00	12	0.33	0.00	0.00	450000	20230615	-47.78	83000	20230531	183.13	450000	-47.78	20230615	83000	183.13	20230531	450000	-47.78	20230615	83000	183.13	20230531	1.40	N	457190	5000	279 억		193861	N	N	6	N	00	N
64	20230918	101050	00	50.00	KOSPI		화학	N	N	N	N	50	N	234500	-4500	5	-1.88	3300715500	14032	26.56	236000	239000	232000	310500	167500	239000	235222.88	3.46	0	1	246333	242666	235333	231666	224333	244500	233500	280	71500	5000	167300	500	1	5598773	13129	0.00	0.00	12	0.25	0.00	0.00	450000	20230615	-47.89	83000	20230531	182.53	450000	-47.89	20230615	83000	182.53	20230531	450000	-47.89	20230615	83000	182.53	20230531	1.40	N	457190	5000	279 억		193861	N	N	6	N	00	N
65	20230918	091057	00	50.00	KOSPI		화학	N	N	N	N	50	N	235500	-3500	5	-1.46	1227028000	5191	9.83	236000	239000	234500	310500	167500	239000	236366.91	3.46	0	-93	246333	242666	235333	231666	224333	244500	233500	280	71500	5000	167300	500	1	5598773	13185	0.00	0.00	12	0.09	0.00	0.00	450000	20230615	-47.67	83000	20230531	183.73	450000	-47.67	20230615	83000	183.73	20230531	450000	-47.67	20230615	83000	183.73	20230531	1.40	N	457190	5000	279 억		193861	N	N	6	N	00	N
66	20230915	161103	00	50.00	KOSPI		화학	N	N	N	N	50	N	239000	7000	2	3.02	12048700000	51790	101.30	235500	239000	228000	301500	162500	232000	232604.94	3.37	0	4938	241333	236666	228833	224166	216333	239000	226500	280	69500	5000	162400	500	1	5598773	13381	0.00	0.00	12	0.93	0.00	0.00	450000	20230615	-46.89	83000	20230531	187.95	450000	-46.89	20230615	83000	187.95	20230531	450000	-46.89	20230615	83000	187.95	20230531	1.41	N	457190	5000	279 억		188609	N	N	6	N	00	N
67	20230915	151100	00	50.00	KOSPI		화학	N	N	N	N	50	N	235000	3000	2	1.29	9586743000	41419	81.02	235500	235500	228000	301500	162500	232000	231457.59	3.37	0	2306	241333	236666	228833	224166	216333	239000	226500	280	69500	5000	162400	500	1	5598773	13157	0.00	0.00	12	0.74	0.00	0.00	450000	20230615	-47.78	83000	20230531	183.13	450000	-47.78	20230615	83000	183.13	20230531	450000	-47.78	20230615	83000	183.13	20230531	1.41	N	457190	5000	279 억		188609	N	N	204	N	00	N
68	20230915	141107	00	50.00	KOSPI		화학	N	N	N	N	50	N	232500	500	2	0.22	8393535000	36303	71.01	235500	235500	228000	301500	162500	232000	231207.71	3.37	0	795	241333	236666	228833	224166	216333	239000	226500	280	69500	5000	162400	500	1	5598773	13017	0.00	0.00	12	0.65	0.00	0.00	450000	20230615	-48.33	83000	20230531	180.12	450000	-48.33	20230615	83000	180.12	20230531	450000	-48.33	20230615	83000	180.12	20230531	1.41	N	457190	5000	279 억		188609	N	N	204	N	00	N
69	20230915	131054	00	50.00	KOSPI		화학	N	N	N	N	50	N	233500	1500	2	0.65	7179895500	31086	60.81	235500	235500	228000	301500	162500	232000	230968.71	3.37	0	-239	241333	236666	228833	224166	216333	239000	226500	280	69500	5000	162400	500	1	5598773	13073	0.00	0.00	12	0.56	0.00	0.00	450000	20230615	-48.11	83000	20230531	181.33	450000	-48.11	20230615	83000	181.33	20230531	450000	-48.11	20230615	83000	181.33	20230531	1.41	N	457190	5000	279 억		188609	N	N	204	N	00	N
70	20230915	121100	00	50.00	KOSPI		화학	N	N	N	N	50	N	230000	-2000	5	-0.86	6220518500	26948	52.71	235500	235500	228000	301500	162500	232000	230834.06	3.37	0	-1527	241333	236666	228833	224166	216333	239000	226500	280	69500	5000	162400	500	1	5598773	12877	0.00	0.00	12	0.48	0.00	0.00	450000	20230615	-48.89	83000	20230531	177.11	450000	-48.89	20230615	83000	177.11	20230531	450000	-48.89	20230615	83000	177.11	20230531	1.41	N	457190	5000	279 억		188609	N	N	204	N	00	N
71	20230915	111113	00	50.00	KOSPI		화학	N	N	N	N	50	N	229500	-2500	5	-1.08	5323498500	23039	45.06	235500	235500	228000	301500	162500	232000	231064.57	3.37	0	-1742	241333	236666	228833	224166	216333	239000	226500	280	69500	5000	162400	500	1	5598773	12849	0.00	0.00	12	0.41	0.00	0.00	450000	20230615	-49.00	83000	20230531	176.51	450000	-49.00	20230615	83000	176.51	20230531	450000	-49.00	20230615	83000	176.51	20230531	1.41	N	457190	5000	279 억		188609	N	N	204	N	00	N
72	20230915	101109	00	50.00	KOSPI		화학	N	N	N	N	50	N	233500	1500	2	0.65	3973738500	17196	33.64	235500	235500	228000	301500	162500	232000	231084.94	3.37	0	63	241333	236666	228833	224166	216333	239000	226500	280	69500	5000	162400	500	1	5598773	13073	0.00	0.00	12	0.31	0.00	0.00	450000	20230615	-48.11	83000	20230531	181.33	450000	-48.11	20230615	83000	181.33	20230531	450000	-48.11	20230615	83000	181.33	20230531	1.41	N	457190	5000	279 억		188609	N	N	204	N	00	N
73	20230915	091056	00	50.00	KOSPI		화학	N	N	N	N	50	N	230500	-1500	5	-0.65	1643557000	7111	13.91	235500	235500	228000	301500	162500	232000	231128.57	3.37	0	-2315	241333	236666	228833	224166	216333	239000	226500	280	69500	5000	162400	500	1	5598773	12905	0.00	0.00	12	0.13	0.00	0.00	450000	20230615	-48.78	83000	20230531	177.71	450000	-48.78	20230615	83000	177.71	20230531	450000	-48.78	20230615	83000	177.71	20230531	1.41	N	457190	5000	279 억		188609	N	N	204	N	00	N
74	20230914	161107	00	50.00	KOSPI		화학	N	N	N	N	50	N	232000	9500	2	4.27	11358392000	50091	63.13	223000	233500	221000	289000	156000	222500	226720.05	3.24	0	7042	248166	235332	226166	213332	204166	241750	219750	280	66500	5000	155750	500	1	5598773	12989	0.00	0.00	12	0.89	0.00	0.00	450000	20230615	-48.44	83000	20230531	179.52	450000	-48.44	20230615	83000	179.52	20230531	450000	-48.44	20230615	83000	179.52	20230531	1.44	N	457190	5000	279 억		181679	N	N	204	N	00	N
75	20230914	151030	00	50.00	KOSPI		화학	N	N	N	N	50	N	233000	10500	2	4.72	10400968500	45958	57.92	223000	233500	221000	289000	156000	222500	226314.65	3.24	0	6482	248166	235332	226166	213332	204166	241750	219750	280	66500	5000	155750	500	1	5598773	13045	0.00	0.00	12	0.82	0.00	0.00	450000	20230615	-48.22	83000	20230531	180.72	450000	-48.22	20230615	83000	180.72	20230531	450000	-48.22	20230615	83000	180.72	20230531	1.44	N	457190	5000	279 억		181679	N	N	1	N	00	N
76	20230914	141102	00	50.00	KOSPI		화학	N	N	N	N	50	N	225000	2500	2	1.12	7131636500	31676	39.92	223000	230000	221000	289000	156000	222500	225143.22	3.24	0	1748	248166	235332	226166	213332	204166	241750	219750	280	66500	5000	155750	500	1	5598773	12597	0.00	0.00	12	0.57	0.00	0.00	450000	20230615	-50.00	83000	20230531	171.08	450000	-50.00	20230615	83000	171.08	20230531	450000	-50.00	20230615	83000	171.08	20230531	1.44	N	457190	5000	279 억		181679	N	N	1	N	00	N
77	20230914	131037	00	50.00	KOSPI		화학	N	N	N	N	50	N	225500	3000	2	1.35	6602964000	29330	36.96	223000	230000	221000	289000	156000	222500	225126.63	3.24	0	1994	248166	235332	226166	213332	204166	241750	219750	280	66500	5000	155750	500	1	5598773	12625	0.00	0.00	12	0.52	0.00	0.00	450000	20230615	-49.89	83000	20230531	171.69	450000	-49.89	20230615	83000	171.69	20230531	450000	-49.89	20230615	83000	171.69	20230531	1.44	N	457190	5000	279 억		181679	N	N	1	N	00	N
78	20230914	121046	00	50.00	KOSPI		화학	N	N	N	N	50	N	225500	3000	2	1.35	5751324000	25543	32.19	223000	230000	221000	289000	156000	222500	225162.43	3.24	0	2473	248166	235332	226166	213332	204166	241750	219750	280	66500	5000	155750	500	1	5598773	12625	0.00	0.00	12	0.46	0.00	0.00	450000	20230615	-49.89	83000	20230531	171.69	450000	-49.89	20230615	83000	171.69	20230531	450000	-49.89	20230615	83000	171.69	20230531	1.44	N	457190	5000	279 억		181679	N	N	1	N	00	N
79	20230914	111038	00	50.00	KOSPI		화학	N	N	N	N	50	N	225500	3000	2	1.35	5236774000	23263	29.32	223000	230000	221000	289000	156000	222500	225111.72	3.24	0	2232	248166	235332	226166	213332	204166	241750	219750	280	66500	5000	155750	500	1	5598773	12625	0.00	0.00	12	0.42	0.00	0.00	450000	20230615	-49.89	83000	20230531	171.69	450000	-49.89	20230615	83000	171.69	20230531	450000	-49.89	20230615	83000	171.69	20230531	1.44	N	457190	5000	279 억		181679	N	N	1	N	00	N
80	20230914	101032	00	50.00	KOSPI		화학	N	N	N	N	50	N	224500	2000	2	0.90	3117513500	13940	17.57	223000	226500	221000	289000	156000	222500	223637.98	3.24	0	580	248166	235332	226166	213332	204166	241750	219750	280	66500	5000	155750	500	1	5598773	12569	0.00	0.00	12	0.25	0.00	0.00	450000	20230615	-50.11	83000	20230531	170.48	450000	-50.11	20230615	83000	170.48	20230531	450000	-50.11	20230615	83000	170.48	20230531	1.44	N	457190	5000	279 억		181679	N	N	1	N	00	N
81	20230914	091050	00	50.00	KOSPI		화학	N	N	N	N	50	N	223500	1000	2	0.45	588991000	2633	3.32	223000	225500	222500	289000	156000	222500	223695.78	3.24	0	189	248166	235332	226166	213332	204166	241750	219750	280	66500	5000	155750	500	1	5598773	12513	0.00	0.00	12	0.05	0.00	0.00	450000	20230615	-50.33	83000	20230531	169.28	450000	-50.33	20230615	83000	169.28	20230531	450000	-50.33	20230615	83000	169.28	20230531	1.44	N	457190	5000	279 억		181679	N	N	1	N	00	N
82	20230913	161056	00	50.00	KOSPI		화학	N	N	N	N	50	N	222500	-1500	5	-0.67	17619272000	77584	99.81	220000	239000	217000	291000	157000	224000	227109.56	3.24	0	806	251000	237500	230500	217000	210000	234000	213500	280	67000	5000	156800	500	1	5598773	12457	0.00	0.00	12	1.39	0.00	0.00	450000	20230615	-50.56	83000	20230531	168.07	450000	-50.56	20230615	83000	168.07	20230531	450000	-50.56	20230615	83000	168.07	20230531	1.42	N	457190	5000	279 억		181323	N	N	1	N	00	N
83	20230913	151048	00	50.00	KOSPI		화학	N	N	N	N	50	N	222500	-1500	5	-0.67	16851831000	74135	95.37	220000	239000	217000	291000	157000	224000	227314.18	3.24	0	-286	251000	237500	230500	217000	210000	234000	213500	280	67000	5000	156800	500	1	5598773	12457	0.00	0.00	12	1.32	0.00	0.00	450000	20230615	-50.56	83000	20230531	168.07	450000	-50.56	20230615	83000	168.07	20230531	450000	-50.56	20230615	83000	168.07	20230531	1.42	N	457190	5000	279 억		181323	N	N	0	N	00	N
84	20230913	141057	00	50.00	KOSPI		화학	N	N	N	N	50	N	227000	3000	2	1.34	15574840500	68426	88.02	220000	239000	217000	291000	157000	224000	227617.52	3.24	0	82	251000	237500	230500	217000	210000	234000	213500	280	67000	5000	156800	500	1	5598773	12709	0.00	0.00	12	1.22	0.00	0.00	450000	20230615	-49.56	83000	20230531	173.49	450000	-49.56	20230615	83000	173.49	20230531	450000	-49.56	20230615	83000	173.49	20230531	1.42	N	457190	5000	279 억		181323	N	N	0	N	00	N
85	20230913	131024	00	50.00	KOSPI		화학	N	N	N	N	50	N	225000	1000	2	0.45	14688687500	64492	82.96	220000	239000	217000	291000	157000	224000	227761.70	3.24	0	-105	251000	237500	230500	217000	210000	234000	213500	280	67000	5000	156800	500	1	5598773	12597	0.00	0.00	12	1.15	0.00	0.00	450000	20230615	-50.00	83000	20230531	171.08	450000	-50.00	20230615	83000	171.08	20230531	450000	-50.00	20230615	83000	171.08	20230531	1.42	N	457190	5000	279 억		181323	N	N	0	N	00	N
86	20230913	121050	00	50.00	KOSPI		화학	N	N	N	N	50	N	227500	3500	2	1.56	13748950000	60325	77.60	220000	239000	217000	291000	157000	224000	227916.71	3.24	0	222	251000	237500	230500	217000	210000	234000	213500	280	67000	5000	156800	500	1	5598773	12737	0.00	0.00	12	1.08	0.00	0.00	450000	20230615	-49.44	83000	20230531	174.10	450000	-49.44	20230615	83000	174.10	20230531	450000	-49.44	20230615	83000	174.10	20230531	1.42	N	457190	5000	279 억		181323	N	N	0	N	00	N
87	20230913	111051	00	50.00	KOSPI		화학	N	N	N	N	50	N	226000	2000	2	0.89	12366346000	54196	69.72	220000	239000	217000	291000	157000	224000	228180.67	3.24	0	-1137	251000	237500	230500	217000	210000	234000	213500	280	67000	5000	156800	500	1	5598773	12653	0.00	0.00	12	0.97	0.00	0.00	450000	20230615	-49.78	83000	20230531	172.29	450000	-49.78	20230615	83000	172.29	20230531	450000	-49.78	20230615	83000	172.29	20230531	1.42	N	457190	5000	279 억		181323	N	N	0	N	00	N
88	20230913	101035	00	50.00	KOSPI		화학	N	N	N	N	50	N	234500	10500	2	4.69	8580404000	37729	48.54	220000	239000	217000	291000	157000	224000	227424.89	3.24	0	-1300	251000	237500	230500	217000	210000	234000	213500	280	67000	5000	156800	500	1	5598773	13129	0.00	0.00	12	0.67	0.00	0.00	450000	20230615	-47.89	83000	20230531	182.53	450000	-47.89	20230615	83000	182.53	20230531	450000	-47.89	20230615	83000	182.53	20230531	1.42	N	457190	5000	279 억		181323	N	N	0	N	00	N
89	20230913	091028	00	50.00	KOSPI		화학	N	N	N	N	50	N	220500	-3500	5	-1.56	1224698000	5557	7.15	220000	223500	218000	291000	157000	224000	220367.42	3.24	0	1187	251000	237500	230500	217000	210000	234000	213500	280	67000	5000	156800	500	1	5598773	12345	0.00	0.00	12	0.10	0.00	0.00	450000	20230615	-51.00	83000	20230531	165.66	450000	-51.00	20230615	83000	165.66	20230531	450000	-51.00	20230615	83000	165.66	20230531	1.42	N	457190	5000	279 억		181323	N	N	0	N	00	N
90	20230912	161026	00	50.00	KOSPI		화학	N	N	N	N	50	N	224000	-11000	5	-4.68	17722031000	76422	120.72	240000	244000	223500	305500	164500	235000	231914.52	3.24	0	-38	253000	244000	238000	229000	223000	241000	226000	280	70500	5000	164500	500	1	5598773	12541	0.00	0.00	12	1.36	0.00	0.00	450000	20230615	-50.22	83000	20230531	169.88	450000	-50.22	20230615	83000	169.88	20230531	450000	-50.22	20230615	83000	169.88	20230531	1.38	N	457190	5000	279 억		181351	N	N	1	N	00	N
91	20230912	151035	00	50.00	KOSPI		화학	N	N	N	N	50	N	223500	-11500	5	-4.89	16529353500	71101	112.32	240000	244000	223500	305500	164500	235000	232476.73	3.24	0	-799	253000	244000	238000	229000	223000	241000	226000	280	70500	5000	164500	500	1	5598773	12513	0.00	0.00	12	1.27	0.00	0.00	450000	20230615	-50.33	83000	20230531	169.28	450000	-50.33	20230615	83000	169.28	20230531	450000	-50.33	20230615	83000	169.28	20230531	1.38	N	457190	5000	279 억		181351	N	N	1	N	00	N
92	20230912	141032	00	50.00	KOSPI		화학	N	N	N	N	50	N	228500	-6500	5	-2.77	14008245500	59970	94.73	240000	244000	227000	305500	164500	235000	233587.32	3.24	0	-408	253000	244000	238000	229000	223000	241000	226000	280	70500	5000	164500	500	1	5598773	12793	0.00	0.00	12	1.07	0.00	0.00	450000	20230615	-49.22	83000	20230531	175.30	450000	-49.22	20230615	83000	175.30	20230531	450000	-49.22	20230615	83000	175.30	20230531	1.38	N	457190	5000	279 억		181351	N	N	1	N	00	N
93	20230912	131017	00	50.00	KOSPI		화학	N	N	N	N	50	N	228500	-6500	5	-2.77	12699970500	54244	85.69	240000	244000	227000	305500	164500	235000	234126.57	3.24	0	17	253000	244000	238000	229000	223000	241000	226000	280	70500	5000	164500	500	1	5598773	12793	0.00	0.00	12	0.97	0.00	0.00	450000	20230615	-49.22	83000	20230531	175.30	450000	-49.22	20230615	83000	175.30	20230531	450000	-49.22	20230615	83000	175.30	20230531	1.38	N	457190	5000	279 억		181351	N	N	1	N	00	N
94	20230912	121019	00	50.00	KOSPI		화학	N	N	N	N	50	N	229000	-6000	5	-2.55	11254853000	47913	75.69	240000	244000	228000	305500	164500	235000	234901.84	3.24	0	-261	253000	244000	238000	229000	223000	241000	226000	280	70500	5000	164500	500	1	5598773	12821	0.00	0.00	12	0.86	0.00	0.00	450000	20230615	-49.11	83000	20230531	175.90	450000	-49.11	20230615	83000	175.90	20230531	450000	-49.11	20230615	83000	175.90	20230531	1.38	N	457190	5000	279 억		181351	N	N	1	N	00	N
95	20230912	111027	00	50.00	KOSPI		화학	N	N	N	N	50	N	230000	-5000	5	-2.13	10295571500	43737	69.09	240000	244000	228000	305500	164500	235000	235397.39	3.24	0	-175	253000	244000	238000	229000	223000	241000	226000	280	70500	5000	164500	500	1	5598773	12877	0.00	0.00	12	0.78	0.00	0.00	450000	20230615	-48.89	83000	20230531	177.11	450000	-48.89	20230615	83000	177.11	20230531	450000	-48.89	20230615	83000	177.11	20230531	1.38	N	457190	5000	279 억		181351	N	N	1	N	00	N
96	20230912	101015	00	50.00	KOSPI		화학	N	N	N	N	50	N	233500	-1500	5	-0.64	7437345500	31343	49.51	240000	244000	231500	305500	164500	235000	237289.61	3.24	0	1329	253000	244000	238000	229000	223000	241000	226000	280	70500	5000	164500	500	1	5598773	13073	0.00	0.00	12	0.56	0.00	0.00	450000	20230615	-48.11	83000	20230531	181.33	450000	-48.11	20230615	83000	181.33	20230531	450000	-48.11	20230615	83000	181.33	20230531	1.38	N	457190	5000	279 억		181351	N	N	1	N	00	N
97	20230912	091039	00	50.00	KOSPI		화학	N	N	N	N	50	N	238000	3000	2	1.28	2956851000	12261	19.37	240000	244000	237500	305500	164500	235000	241164.07	3.24	0	2769	253000	244000	238000	229000	223000	241000	226000	280	70500	5000	164500	500	1	5598773	13325	0.00	0.00	12	0.22	0.00	0.00	450000	20230615	-47.11	83000	20230531	186.75	450000	-47.11	20230615	83000	186.75	20230531	450000	-47.11	20230615	83000	186.75	20230531	1.38	N	457190	5000	279 억		181351	N	N	1	N	00	N
98	20230911	161018	00	50.00	KOSPI		화학	N	N	N	N	50	N	235000	-9500	5	-3.89	14756295500	62460	56.60	246000	247000	232000	317500	171500	244500	236246.14	3.26	0	-1614	267166	255832	248666	237332	230166	252250	233750	280	73000	5000	171150	500	1	5598773	13157	0.00	0.00	12	1.12	0.00	0.00	450000	20230615	-47.78	83000	20230531	183.13	450000	-47.78	20230615	83000	183.13	20230531	450000	-47.78	20230615	83000	183.13	20230531	1.40	N	457190	5000	279 억		182683	N	N	1	N	00	N
99	20230911	151019	00	50.00	KOSPI		화학	N	N	N	N	50	N	235000	-9500	5	-3.89	13921980500	58902	53.38	246000	247000	232000	317500	171500	244500	236348.54	3.26	0	-1596	267166	255832	248666	237332	230166	252250	233750	280	73000	5000	171150	500	1	5598773	13157	0.00	0.00	12	1.05	0.00	0.00	450000	20230615	-47.78	83000	20230531	183.13	450000	-47.78	20230615	83000	183.13	20230531	450000	-47.78	20230615	83000	183.13	20230531	1.40	N	457190	5000	279 억		182683	N	N	0	N	00	N
100	20230911	141029	00	50.00	KOSPI		화학	N	N	N	N	50	N	233500	-11000	5	-4.50	12438260000	52582	47.65	246000	247000	232000	317500	171500	244500	236539.02	3.26	0	-1648	267166	255832	248666	237332	230166	252250	233750	280	73000	5000	171150	500	1	5598773	13073	0.00	0.00	12	0.94	0.00	0.00	450000	20230615	-48.11	83000	20230531	181.33	450000	-48.11	20230615	83000	181.33	20230531	450000	-48.11	20230615	83000	181.33	20230531	1.40	N	457190	5000	279 억		182683	N	N	0	N	00	N
101	20230911	131002	00	50.00	KOSPI		화학	N	N	N	N	50	N	233000	-11500	5	-4.70	11182737000	47217	42.79	246000	247000	232500	317500	171500	244500	236825.55	3.26	0	-1349	267166	255832	248666	237332	230166	252250	233750	280	73000	5000	171150	500	1	5598773	13045	0.00	0.00	12	0.84	0.00	0.00	450000	20230615	-48.22	83000	20230531	180.72	450000	-48.22	20230615	83000	180.72	20230531	450000	-48.22	20230615	83000	180.72	20230531	1.40	N	457190	5000	279 억		182683	N	N	0	N	00	N
102	20230911	121020	00	50.00	KOSPI		화학	N	N	N	N	50	N	235500	-9000	5	-3.68	9196022500	38721	35.09	246000	247000	235000	317500	171500	244500	237481.58	3.26	0	51	267166	255832	248666	237332	230166	252250	233750	280	73000	5000	171150	500	1	5598773	13185	0.00	0.00	12	0.69	0.00	0.00	450000	20230615	-47.67	83000	20230531	183.73	450000	-47.67	20230615	83000	183.73	20230531	450000	-47.67	20230615	83000	183.73	20230531	1.40	N	457190	5000	279 억		182683	N	N	0	N	00	N
103	20230911	111002	00	50.00	KOSPI		화학	N	N	N	N	50	N	236000	-8500	5	-3.48	8165493000	34353	31.13	246000	247000	235000	317500	171500	244500	237679.64	3.26	0	276	267166	255832	248666	237332	230166	252250	233750	280	73000	5000	171150	500	1	5598773	13213	0.00	0.00	12	0.61	0.00	0.00	450000	20230615	-47.56	83000	20230531	184.34	450000	-47.56	20230615	83000	184.34	20230531	450000	-47.56	20230615	83000	184.34	20230531	1.40	N	457190	5000	279 억		182683	N	N	0	N	00	N
104	20230911	101002	00	50.00	KOSPI		화학	N	N	N	N	50	N	235500	-9000	5	-3.68	6103707500	25612	23.21	246000	247000	235000	317500	171500	244500	238297.17	3.26	0	346	267166	255832	248666	237332	230166	252250	233750	280	73000	5000	171150	500	1	5598773	13185	0.00	0.00	12	0.46	0.00	0.00	450000	20230615	-47.67	83000	20230531	183.73	450000	-47.67	20230615	83000	183.73	20230531	450000	-47.67	20230615	83000	183.73	20230531	1.40	N	457190	5000	279 억		182683	N	N	0	N	00	N
105	20230911	090959	00	50.00	KOSPI		화학	N	N	N	N	50	N	238500	-6000	5	-2.45	1949566000	8049	7.29	246000	247000	237000	317500	171500	244500	242191.84	3.26	0	-284	267166	255832	248666	237332	230166	252250	233750	280	73000	5000	171150	500	1	5598773	13353	0.00	0.00	12	0.14	0.00	0.00	450000	20230615	-47.00	83000	20230531	187.35	450000	-47.00	20230615	83000	187.35	20230531	450000	-47.00	20230615	83000	187.35	20230531	1.40	N	457190	5000	279 억		182683	N	N	0	N	00	N
106	20230908	161025	00	50.00	KOSPI		화학	N	N	N	N	50	N	244500	1000	2	0.41	27129667500	108804	122.17	252000	260000	241500	316500	170500	243500	249364.16	3.43	0	-9388	252833	248166	239333	234666	225833	250500	237000	280	73000	5000	170450	500	1	5598773	13689	0.00	0.00	12	1.94	0.00	0.00	450000	20230615	-45.67	83000	20230531	194.58	450000	-45.67	20230615	83000	194.58	20230531	450000	-45.67	20230615	83000	194.58	20230531	1.38	N	457190	5000	279 억		192022	N	N	1	N	00	N
107	20230908	151026	00	50.00	KOSPI		화학	N	N	N	N	50	N	244000	500	2	0.21	25964840500	104043	116.82	252000	260000	241500	316500	170500	243500	249558.74	3.43	0	-9641	252833	248166	239333	234666	225833	250500	237000	280	73000	5000	170450	500	1	5598773	13661	0.00	0.00	12	1.86	0.00	0.00	450000	20230615	-45.78	83000	20230531	193.98	450000	-45.78	20230615	83000	193.98	20230531	450000	-45.78	20230615	83000	193.98	20230531	1.38	N	457190	5000	279 억		192022	N	N	1	N	00	N
108	20230908	141014	00	50.00	KOSPI		화학	N	N	N	N	50	N	243500	0	3	0.00	24498070500	98029	110.07	252000	260000	241500	316500	170500	243500	249906.36	3.43	0	-9778	252833	248166	239333	234666	225833	250500	237000	280	73000	5000	170450	500	1	5598773	13633	0.00	0.00	12	1.75	0.00	0.00	450000	20230615	-45.89	83000	20230531	193.37	450000	-45.89	20230615	83000	193.37	20230531	450000	-45.89	20230615	83000	193.37	20230531	1.38	N	457190	5000	279 억		192022	N	N	1	N	00	N
109	20230908	131024	00	50.00	KOSPI		화학	N	N	N	N	50	N	243500	0	3	0.00	22899476000	91442	102.67	252000	260000	242500	316500	170500	243500	250426.24	3.43	0	-8497	252833	248166	239333	234666	225833	250500	237000	280	73000	5000	170450	500	1	5598773	13633	0.00	0.00	12	1.63	0.00	0.00	450000	20230615	-45.89	83000	20230531	193.37	450000	-45.89	20230615	83000	193.37	20230531	450000	-45.89	20230615	83000	193.37	20230531	1.38	N	457190	5000	279 억		192022	N	N	1	N	00	N
110	20230908	121037	00	50.00	KOSPI		화학	N	N	N	N	50	N	244000	500	2	0.21	21563074500	85955	96.51	252000	260000	242500	316500	170500	243500	250864.69	3.43	0	-7812	252833	248166	239333	234666	225833	250500	237000	280	73000	5000	170450	500	1	5598773	13661	0.00	0.00	12	1.54	0.00	0.00	450000	20230615	-45.78	83000	20230531	193.98	450000	-45.78	20230615	83000	193.98	20230531	450000	-45.78	20230615	83000	193.98	20230531	1.38	N	457190	5000	279 억		192022	N	N	1	N	00	N
111	20230908	111029	00	50.00	KOSPI		화학	N	N	N	N	50	N	245000	1500	2	0.62	20349663000	80997	90.94	252000	260000	242500	316500	170500	243500	251239.71	3.43	0	-6674	252833	248166	239333	234666	225833	250500	237000	280	73000	5000	170450	500	1	5598773	13717	0.00	0.00	12	1.45	0.00	0.00	450000	20230615	-45.56	83000	20230531	195.18	450000	-45.56	20230615	83000	195.18	20230531	450000	-45.56	20230615	83000	195.18	20230531	1.38	N	457190	5000	279 억		192022	N	N	1	N	00	N
112	20230908	101022	00	50.00	KOSPI		화학	N	N	N	N	50	N	243000	-500	5	-0.21	18494409500	73471	82.49	252000	260000	243000	316500	170500	243500	251723.94	3.43	0	-5993	252833	248166	239333	234666	225833	250500	237000	280	73000	5000	170450	500	1	5598773	13605	0.00	0.00	12	1.31	0.00	0.00	450000	20230615	-46.00	83000	20230531	192.77	450000	-46.00	20230615	83000	192.77	20230531	450000	-46.00	20230615	83000	192.77	20230531	1.38	N	457190	5000	279 억		192022	N	N	1	N	00	N
113	20230908	091030	00	50.00	KOSPI		화학	N	N	N	N	50	N	257000	13500	2	5.54	9876143000	38798	43.56	252000	260000	248000	316500	170500	243500	254552.89	3.43	0	-2227	252833	248166	239333	234666	225833	250500	237000	280	73000	5000	170450	500	1	5598773	14389	0.00	0.00	12	0.69	0.00	0.00	450000	20230615	-42.89	83000	20230531	209.64	450000	-42.89	20230615	83000	209.64	20230531	450000	-42.89	20230615	83000	209.64	20230531	1.38	N	457190	5000	279 억		192022	N	N	1	N	00	N
114	20230907	161011	00	50.00	KOSPI		화학	N	N	N	N	50	N	243500	1000	2	0.41	19668084000	83266	87.43	239000	244000	230500	315000	170000	242500	236181.06	3.37	0	3463	254500	248500	242500	236500	230500	245500	233500	280	72500	5000	169750	500	1	5598773	13633	0.00	0.00	12	1.49	0.00	0.00	450000	20230615	-45.89	83000	20230531	193.37	450000	-45.89	20230615	83000	193.37	20230531	450000	-45.89	20230615	83000	193.37	20230531	1.41	N	457190	5000	279 억		188432	N	N	1	N	00	N
115	20230907	151016	00	50.00	KOSPI		화학	N	N	N	N	50	N	239500	-3000	5	-1.24	17485976000	74258	77.97	239000	240500	230500	315000	170000	242500	235474.48	3.37	0	4140	254500	248500	242500	236500	230500	245500	233500	280	72500	5000	169750	500	1	5598773	13409	0.00	0.00	12	1.33	0.00	0.00	450000	20230615	-46.78	83000	20230531	188.55	450000	-46.78	20230615	83000	188.55	20230531	450000	-46.78	20230615	83000	188.55	20230531	1.41	N	457190	5000	279 억		188432	N	N	2	N	00	N
116	20230907	141014	00	50.00	KOSPI		화학	N	N	N	N	50	N	237500	-5000	5	-2.06	15494919000	65887	69.18	239000	240500	230500	315000	170000	242500	235172.37	3.37	0	3495	254500	248500	242500	236500	230500	245500	233500	280	72500	5000	169750	500	1	5598773	13297	0.00	0.00	12	1.18	0.00	0.00	450000	20230615	-47.22	83000	20230531	186.14	450000	-47.22	20230615	83000	186.14	20230531	450000	-47.22	20230615	83000	186.14	20230531	1.41	N	457190	5000	279 억		188432	N	N	2	N	00	N
117	20230907	131009	00	50.00	KOSPI		화학	N	N	N	N	50	N	235500	-7000	5	-2.89	14059947000	59801	62.79	239000	240500	230500	315000	170000	242500	235110.26	3.37	0	803	254500	248500	242500	236500	230500	245500	233500	280	72500	5000	169750	500	1	5598773	13185	0.00	0.00	12	1.07	0.00	0.00	450000	20230615	-47.67	83000	20230531	183.73	450000	-47.67	20230615	83000	183.73	20230531	450000	-47.67	20230615	83000	183.73	20230531	1.41	N	457190	5000	279 억		188432	N	N	2	N	00	N
118	20230907	121026	00	50.00	KOSPI		화학	N	N	N	N	50	N	236000	-6500	5	-2.68	13165060500	56012	58.81	239000	240500	230500	315000	170000	242500	235037.87	3.37	0	367	254500	248500	242500	236500	230500	245500	233500	280	72500	5000	169750	500	1	5598773	13213	0.00	0.00	12	1.00	0.00	0.00	450000	20230615	-47.56	83000	20230531	184.34	450000	-47.56	20230615	83000	184.34	20230531	450000	-47.56	20230615	83000	184.34	20230531	1.41	N	457190	5000	279 억		188432	N	N	2	N	00	N
119	20230907	111013	00	50.00	KOSPI		화학	N	N	N	N	50	N	232500	-10000	5	-4.12	11130222000	47349	49.71	239000	240500	230500	315000	170000	242500	235065.22	3.37	0	1853	254500	248500	242500	236500	230500	245500	233500	280	72500	5000	169750	500	1	5598773	13017	0.00	0.00	12	0.85	0.00	0.00	450000	20230615	-48.33	83000	20230531	180.12	450000	-48.33	20230615	83000	180.12	20230531	450000	-48.33	20230615	83000	180.12	20230531	1.41	N	457190	5000	279 억		188432	N	N	2	N	00	N
120	20230907	101013	00	50.00	KOSPI		화학	N	N	N	N	50	N	233500	-9000	5	-3.71	8000536000	33864	35.56	239000	240500	232500	315000	170000	242500	236251.95	3.37	0	396	254500	248500	242500	236500	230500	245500	233500	280	72500	5000	169750	500	1	5598773	13073	0.00	0.00	12	0.60	0.00	0.00	450000	20230615	-48.11	83000	20230531	181.33	450000	-48.11	20230615	83000	181.33	20230531	450000	-48.11	20230615	83000	181.33	20230531	1.41	N	457190	5000	279 억		188432	N	N	2	N	00	N
121	20230907	091028	00	50.00	KOSPI		화학	N	N	N	N	50	N	240000	-2500	5	-1.03	1618731500	6781	7.12	239000	240500	236500	315000	170000	242500	238706.80	3.37	0	153	254500	248500	242500	236500	230500	245500	233500	280	72500	5000	169750	500	1	5598773	13437	0.00	0.00	12	0.12	0.00	0.00	450000	20230615	-46.67	83000	20230531	189.16	450000	-46.67	20230615	83000	189.16	20230531	450000	-46.67	20230615	83000	189.16	20230531	1.41	N	457190	5000	279 억		188432	N	N	2	N	00	N
122	20230906	161012	00	50.00	KOSPI		화학	N	N	N	N	50	N	242500	1000	2	0.41	22801943500	93629	68.17	244000	248500	236500	313500	169500	241500	243538.89	3.31	0	3328	272166	256832	246166	230832	220166	251500	225500	280	72000	5000	169050	500	1	5598773	13577	0.00	0.00	12	1.67	0.00	0.00	450000	20230615	-46.11	83000	20230531	192.17	450000	-46.11	20230615	83000	192.17	20230531	450000	-46.11	20230615	83000	192.17	20230531	1.39	N	457190	5000	279 억		185358	N	N	2	N	00	N
123	20230906	151018	00	50.00	KOSPI		화학	N	N	N	N	50	N	242000	500	2	0.21	21956861000	90139	65.63	244000	248500	236500	313500	169500	241500	243589.77	3.31	0	3152	272166	256832	246166	230832	220166	251500	225500	280	72000	5000	169050	500	1	5598773	13549	0.00	0.00	12	1.61	0.00	0.00	450000	20230615	-46.22	83000	20230531	191.57	450000	-46.22	20230615	83000	191.57	20230531	450000	-46.22	20230615	83000	191.57	20230531	1.39	N	457190	5000	279 억		185358	N	N	3	N	00	N
124	20230906	141020	00	50.00	KOSPI		화학	N	N	N	N	50	N	245000	3500	2	1.45	18704862000	76738	55.88	244000	248500	236500	313500	169500	241500	243750.75	3.31	0	5673	272166	256832	246166	230832	220166	251500	225500	280	72000	5000	169050	500	1	5598773	13717	0.00	0.00	12	1.37	0.00	0.00	450000	20230615	-45.56	83000	20230531	195.18	450000	-45.56	20230615	83000	195.18	20230531	450000	-45.56	20230615	83000	195.18	20230531	1.39	N	457190	5000	279 억		185358	N	N	3	N	00	N
125	20230906	131004	00	50.00	KOSPI		화학	N	N	N	N	50	N	244500	3000	2	1.24	15058885500	61965	45.12	244000	247500	236500	313500	169500	241500	243023.35	3.31	0	7485	272166	256832	246166	230832	220166	251500	225500	280	72000	5000	169050	500	1	5598773	13689	0.00	0.00	12	1.11	0.00	0.00	450000	20230615	-45.67	83000	20230531	194.58	450000	-45.67	20230615	83000	194.58	20230531	450000	-45.67	20230615	83000	194.58	20230531	1.39	N	457190	5000	279 억		185358	N	N	3	N	00	N
126	20230906	121019	00	50.00	KOSPI		화학	N	N	N	N	50	N	242000	500	2	0.21	12805264500	52748	38.41	244000	247500	236500	313500	169500	241500	242763.92	3.31	0	5059	272166	256832	246166	230832	220166	251500	225500	280	72000	5000	169050	500	1	5598773	13549	0.00	0.00	12	0.94	0.00	0.00	450000	20230615	-46.22	83000	20230531	191.57	450000	-46.22	20230615	83000	191.57	20230531	450000	-46.22	20230615	83000	191.57	20230531	1.39	N	457190	5000	279 억		185358	N	N	3	N	00	N
127	20230906	111026	00	50.00	KOSPI		화학	N	N	N	N	50	N	240000	-1500	5	-0.62	11697606500	48155	35.06	244000	247500	236500	313500	169500	241500	242916.81	3.31	0	4646	272166	256832	246166	230832	220166	251500	225500	280	72000	5000	169050	500	1	5598773	13437	0.00	0.00	12	0.86	0.00	0.00	450000	20230615	-46.67	83000	20230531	189.16	450000	-46.67	20230615	83000	189.16	20230531	450000	-46.67	20230615	83000	189.16	20230531	1.39	N	457190	5000	279 억		185358	N	N	3	N	00	N
128	20230906	101003	00	50.00	KOSPI		화학	N	N	N	N	50	N	241500	0	3	0.00	8682978500	35776	26.05	244000	247500	236500	313500	169500	241500	242705.25	3.31	0	4192	272166	256832	246166	230832	220166	251500	225500	280	72000	5000	169050	500	1	5598773	13521	0.00	0.00	12	0.64	0.00	0.00	450000	20230615	-46.33	83000	20230531	190.96	450000	-46.33	20230615	83000	190.96	20230531	450000	-46.33	20230615	83000	190.96	20230531	1.39	N	457190	5000	279 억		185358	N	N	3	N	00	N
129	20230906	091003	00	50.00	KOSPI		화학	N	N	N	N	50	N	244000	2500	2	1.04	3138994000	12813	9.33	244000	247500	242000	313500	169500	241500	244995.19	3.31	0	-122	272166	256832	246166	230832	220166	251500	225500	280	72000	5000	169050	500	1	5598773	13661	0.00	0.00	12	0.23	0.00	0.00	450000	20230615	-45.78	83000	20230531	193.98	450000	-45.78	20230615	83000	193.98	20230531	450000	-45.78	20230615	83000	193.98	20230531	1.39	N	457190	5000	279 억		185358	N	N	3	N	00	N
130	20230905	161003	00	50.00	KOSPI		화학	N	N	N	N	50	N	241500	-6500	5	-2.62	33014654000	135168	75.51	251000	261500	235500	322000	174000	248000	244261.84	3.19	0	6347	274333	261166	254333	241166	234333	257750	237750	280	74000	5000	173600	500	1	5598773	13521	0.00	0.00	12	2.41	0.00	0.00	450000	20230615	-46.33	83000	20230531	190.96	450000	-46.33	20230615	83000	190.96	20230531	450000	-46.33	20230615	83000	190.96	20230531	1.40	N	457190	5000	279 억		178828	N	N	3	N	00	N
131	20230905	151017	00	50.00	KOSPI		화학	N	N	N	N	50	N	242000	-6000	5	-2.42	31534038500	129038	72.09	251000	261500	235500	322000	174000	248000	244377.87	3.19	0	5213	274333	261166	254333	241166	234333	257750	237750	280	74000	5000	173600	500	1	5598773	13549	0.00	0.00	12	2.30	0.00	0.00	450000	20230615	-46.22	83000	20230531	191.57	450000	-46.22	20230615	83000	191.57	20230531	450000	-46.22	20230615	83000	191.57	20230531	1.40	N	457190	5000	279 억		178828	N	N	16	N	00	N
132	20230905	141015	00	50.00	KOSPI		화학	N	N	N	N	50	N	242500	-5500	5	-2.22	28570370500	116880	65.30	251000	261500	235500	322000	174000	248000	244441.85	3.19	0	4441	274333	261166	254333	241166	234333	257750	237750	280	74000	5000	173600	500	1	5598773	13577	0.00	0.00	12	2.09	0.00	0.00	450000	20230615	-46.11	83000	20230531	192.17	450000	-46.11	20230615	83000	192.17	20230531	450000	-46.11	20230615	83000	192.17	20230531	1.40	N	457190	5000	279 억		178828	N	N	16	N	00	N
133	20230905	130958	00	50.00	KOSPI		화학	N	N	N	N	50	N	240500	-7500	5	-3.02	25909369500	105844	59.13	251000	261500	235500	322000	174000	248000	244788.21	3.19	0	4327	274333	261166	254333	241166	234333	257750	237750	280	74000	5000	173600	500	1	5598773	13465	0.00	0.00	12	1.89	0.00	0.00	450000	20230615	-46.56	83000	20230531	189.76	450000	-46.56	20230615	83000	189.76	20230531	450000	-46.56	20230615	83000	189.76	20230531	1.40	N	457190	5000	279 억		178828	N	N	16	N	00	N
134	20230905	120957	00	50.00	KOSPI		화학	N	N	N	N	50	N	241000	-7000	5	-2.82	23626824000	96408	53.86	251000	261500	235500	322000	174000	248000	245071.14	3.19	0	5001	274333	261166	254333	241166	234333	257750	237750	280	74000	5000	173600	500	1	5598773	13493	0.00	0.00	12	1.72	0.00	0.00	450000	20230615	-46.44	83000	20230531	190.36	450000	-46.44	20230615	83000	190.36	20230531	450000	-46.44	20230615	83000	190.36	20230531	1.40	N	457190	5000	279 억		178828	N	N	16	N	00	N
135	20230905	111003	00	50.00	KOSPI		화학	N	N	N	N	50	N	239500	-8500	5	-3.43	21852212500	89023	49.73	251000	261500	235500	322000	174000	248000	245466.99	3.19	0	5383	274333	261166	254333	241166	234333	257750	237750	280	74000	5000	173600	500	1	5598773	13409	0.00	0.00	12	1.59	0.00	0.00	450000	20230615	-46.78	83000	20230531	188.55	450000	-46.78	20230615	83000	188.55	20230531	450000	-46.78	20230615	83000	188.55	20230531	1.40	N	457190	5000	279 억		178828	N	N	16	N	00	N
136	20230905	100952	00	50.00	KOSPI		화학	N	N	N	N	50	N	238500	-9500	5	-3.83	16845375500	68013	38.00	251000	261500	237500	322000	174000	248000	247678.75	3.19	0	4955	274333	261166	254333	241166	234333	257750	237750	280	74000	5000	173600	500	1	5598773	13353	0.00	0.00	12	1.21	0.00	0.00	450000	20230615	-47.00	83000	20230531	187.35	450000	-47.00	20230615	83000	187.35	20230531	450000	-47.00	20230615	83000	187.35	20230531	1.40	N	457190	5000	279 억		178828	N	N	16	N	00	N
137	20230905	090953	00	50.00	KOSPI		화학	N	N	N	N	50	N	256000	8000	2	3.23	4747391000	18521	10.35	251000	261500	250500	322000	174000	248000	256325.67	3.19	0	-1595	274333	261166	254333	241166	234333	257750	237750	280	74000	5000	173600	500	1	5598773	14333	0.00	0.00	12	0.33	0.00	0.00	450000	20230615	-43.11	83000	20230531	208.43	450000	-43.11	20230615	83000	208.43	20230531	450000	-43.11	20230615	83000	208.43	20230531	1.40	N	457190	5000	279 억		178828	N	N	16	N	00	N
138	20230904	160945	00	50.00	KOSPI		화학	N	N	N	N	50	N	248000	1000	2	0.40	45342116000	177022	65.81	250000	267500	247500	321000	173000	247000	256170.15	3.04	0	-1680	299333	273166	259333	233166	219333	266250	226250	280	74000	5000	172900	500	1	5598773	13885	0.00	0.00	12	3.16	0.00	0.00	450000	20230615	-44.89	83000	20230531	198.80	450000	-44.89	20230615	83000	198.80	20230531	450000	-44.89	20230615	83000	198.80	20230531	1.39	N	457190	5000	279 억		170429	N	N	16	N	00	N
139	20230904	150932	00	50.00	KOSPI		화학	N	N	N	N	50	N	250500	3500	2	1.42	43435241500	169354	62.96	250000	267500	247500	321000	173000	247000	256485.16	3.04	0	-2397	299333	273166	259333	233166	219333	266250	226250	280	74000	5000	172900	500	1	5598773	14025	0.00	0.00	12	3.02	0.00	0.00	450000	20230615	-44.33	83000	20230531	201.81	450000	-44.33	20230615	83000	201.81	20230531	450000	-44.33	20230615	83000	201.81	20230531	1.39	N	457190	5000	279 억		170429	N	N	1	N	00	N
140	20230904	140932	00	50.00	KOSPI		화학	N	N	N	N	50	N	250500	3500	2	1.42	40545576500	157886	58.70	250000	267500	247500	321000	173000	247000	256812.99	3.04	0	-2962	299333	273166	259333	233166	219333	266250	226250	280	74000	5000	172900	500	1	5598773	14025	0.00	0.00	12	2.82	0.00	0.00	450000	20230615	-44.33	83000	20230531	201.81	450000	-44.33	20230615	83000	201.81	20230531	450000	-44.33	20230615	83000	201.81	20230531	1.39	N	457190	5000	279 억		170429	N	N	1	N	00	N
141	20230904	130945	00	50.00	KOSPI		화학	N	N	N	N	50	N	248500	1500	2	0.61	38860865500	151161	56.20	250000	267500	247500	321000	173000	247000	257093.50	3.04	0	-2775	299333	273166	259333	233166	219333	266250	226250	280	74000	5000	172900	500	1	5598773	13913	0.00	0.00	12	2.70	0.00	0.00	450000	20230615	-44.78	83000	20230531	199.40	450000	-44.78	20230615	83000	199.40	20230531	450000	-44.78	20230615	83000	199.40	20230531	1.39	N	457190	5000	279 억		170429	N	N	1	N	00	N
142	20230904	120928	00	50.00	KOSPI		화학	N	N	N	N	50	N	253000	6000	2	2.43	35477492000	137611	51.16	250000	267500	248500	321000	173000	247000	257822.82	3.04	0	-1783	299333	273166	259333	233166	219333	266250	226250	280	74000	5000	172900	500	1	5598773	14165	0.00	0.00	12	2.46	0.00	0.00	450000	20230615	-43.78	83000	20230531	204.82	450000	-43.78	20230615	83000	204.82	20230531	450000	-43.78	20230615	83000	204.82	20230531	1.39	N	457190	5000	279 억		170429	N	N	1	N	00	N
143	20230904	110910	00	50.00	KOSPI		화학	N	N	N	N	50	N	252500	5500	2	2.23	33211168500	128601	47.81	250000	267500	248500	321000	173000	247000	258263.97	3.04	0	-1573	299333	273166	259333	233166	219333	266250	226250	280	74000	5000	172900	500	1	5598773	14137	0.00	0.00	12	2.30	0.00	0.00	450000	20230615	-43.89	83000	20230531	204.22	450000	-43.89	20230615	83000	204.22	20230531	450000	-43.89	20230615	83000	204.22	20230531	1.39	N	457190	5000	279 억		170429	N	N	1	N	00	N
144	20230904	100915	00	50.00	KOSPI		화학	N	N	N	N	50	N	255500	8500	2	3.44	28678889000	110743	41.17	250000	267500	248500	321000	173000	247000	258985.60	3.04	0	-2127	299333	273166	259333	233166	219333	266250	226250	280	74000	5000	172900	500	1	5598773	14305	0.00	0.00	12	1.98	0.00	0.00	450000	20230615	-43.22	83000	20230531	207.83	450000	-43.22	20230615	83000	207.83	20230531	450000	-43.22	20230615	83000	207.83	20230531	1.39	N	457190	5000	279 억		170429	N	N	1	N	00	N
145	20230904	090925	00	50.00	KOSPI		화학	N	N	N	N	50	N	258500	11500	2	4.66	10781583500	41965	15.60	250000	262500	248500	321000	173000	247000	256957.14	3.04	0	-1164	299333	273166	259333	233166	219333	266250	226250	280	74000	5000	172900	500	1	5598773	14473	0.00	0.00	12	0.75	0.00	0.00	450000	20230615	-42.56	83000	20230531	211.45	450000	-42.56	20230615	83000	211.45	20230531	450000	-42.56	20230615	83000	211.45	20230531	1.39	N	457190	5000	279 억		170429	N	N	1	N	00	N
146	20230901	160920	00	50.00	KOSPI		화학	N	N	N	N	50	N	247000	-34000	5	-12.10	69002633500	259448	34.79	285000	285500	245500	365000	197000	281000	266029.12	3.00	0	2146	299666	290332	275666	266332	251666	295000	271000	280	84000	5000	196700	500	1	5598773	13829	0.00	0.00	12	4.63	0.00	0.00	450000	20230615	-45.11	83000	20230531	197.59	450000	-45.11	20230615	83000	197.59	20230531	450000	-45.11	20230615	83000	197.59	20230531	1.19	N	457190	5000	279 억		167999	N	N	1	N	00	N
147	20230901	150934	00	50.00	KOSPI		화학	N	N	N	N	50	N	253500	-27500	5	-9.79	62262857500	232339	31.16	285000	285500	248500	365000	197000	281000	267970.81	3.00	0	-1952	299666	290332	275666	266332	251666	295000	271000	280	84000	5000	196700	500	1	5598773	14193	0.00	0.00	12	4.15	0.00	0.00	450000	20230615	-43.67	83000	20230531	205.42	450000	-43.67	20230615	83000	205.42	20230531	450000	-43.67	20230615	83000	205.42	20230531	1.19	N	457190	5000	279 억		167999	N	N	0	N	00	N
148	20230901	140934	00	50.00	KOSPI		화학	N	N	N	N	50	N	267500	-13500	5	-4.80	44602594000	163746	21.96	285000	285500	263500	365000	197000	281000	272377.64	3.00	0	2178	299666	290332	275666	266332	251666	295000	271000	280	84000	5000	196700	500	1	5598773	14977	0.00	0.00	12	2.92	0.00	0.00	450000	20230615	-40.56	83000	20230531	222.29	450000	-40.56	20230615	83000	222.29	20230531	450000	-40.56	20230615	83000	222.29	20230531	1.19	N	457190	5000	279 억		167999	N	N	0	N	00	N
149	20230901	130904	00	50.00	KOSPI		화학	N	N	N	N	50	N	266500	-14500	5	-5.16	41719486000	152985	20.51	285000	285500	263500	365000	197000	281000	272691.49	3.00	0	2883	299666	290332	275666	266332	251666	295000	271000	280	84000	5000	196700	500	1	5598773	14921	0.00	0.00	12	2.73	0.00	0.00	450000	20230615	-40.78	83000	20230531	221.08	450000	-40.78	20230615	83000	221.08	20230531	450000	-40.78	20230615	83000	221.08	20230531	1.19	N	457190	5000	279 억		167999	N	N	0	N	00	N
150	20230901	120916	00	50.00	KOSPI		화학	N	N	N	N	50	N	264500	-16500	5	-5.87	39993725500	146510	19.65	285000	285500	263500	365000	197000	281000	272964.34	3.00	0	3016	299666	290332	275666	266332	251666	295000	271000	280	84000	5000	196700	500	1	5598773	14809	0.00	0.00	12	2.62	0.00	0.00	450000	20230615	-41.22	83000	20230531	218.67	450000	-41.22	20230615	83000	218.67	20230531	450000	-41.22	20230615	83000	218.67	20230531	1.19	N	457190	5000	279 억		167999	N	N	0	N	00	N
151	20230901	110915	00	50.00	KOSPI		화학	N	N	N	N	50	N	266000	-15000	5	-5.34	37303243500	136376	18.29	285000	285500	263500	365000	197000	281000	273520.58	3.00	0	3844	299666	290332	275666	266332	251666	295000	271000	280	84000	5000	196700	500	1	5598773	14893	0.00	0.00	12	2.44	0.00	0.00	450000	20230615	-40.89	83000	20230531	220.48	450000	-40.89	20230615	83000	220.48	20230531	450000	-40.89	20230615	83000	220.48	20230531	1.19	N	457190	5000	279 억		167999	N	N	0	N	00	N
152	20230901	100911	00	50.00	KOSPI		화학	N	N	N	N	50	N	265000	-16000	5	-5.69	31077331500	113060	15.16	285000	285500	263500	365000	197000	281000	274863.07	3.00	0	5200	299666	290332	275666	266332	251666	295000	271000	280	84000	5000	196700	500	1	5598773	14837	0.00	0.00	12	2.02	0.00	0.00	450000	20230615	-41.11	83000	20230531	219.28	450000	-41.11	20230615	83000	219.28	20230531	450000	-41.11	20230615	83000	219.28	20230531	1.19	N	457190	5000	279 억		167999	N	N	0	N	00	N
153	20230901	090856	00	50.00	KOSPI		화학	N	N	N	N	50	N	272000	-9000	5	-3.20	12559616500	44949	6.03	285000	285500	272000	365000	197000	281000	279411.70	3.00	0	1132	299666	290332	275666	266332	251666	295000	271000	280	84000	5000	196700	500	1	5598773	15229	0.00	0.00	12	0.80	0.00	0.00	450000	20230615	-39.56	83000	20230531	227.71	450000	-39.56	20230615	83000	227.71	20230531	450000	-39.56	20230615	83000	227.71	20230531	1.19	N	457190	5000	279 억		167999	N	N	0	N	00	N