KissMeData/161000/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	160902	00	50.00	KOSPI		화학	N	N	N	N	50	N	15780	270	2	1.74	56243234580	3442406	179.38	16090	17040	15730	20150	10860	15510	16338.88	5.48	0	-257044	16716	16112	15786	15182	14856	15950	15020	243	4640	500	9610	10	1	48648709	7677	12.77	1.05	12	7.08	1236.00	15082.00	27800	20230622	-43.24	7910	20230316	99.49	27800	-43.24	20230622	7910	99.49	20230316	27800	-43.24	20230622	7910	99.49	20230316	2.39	N	161000	500	243 억		2667465	N	N	5	N	00	N
3	20230831	151123	00	50.00	KOSPI		화학	N	N	N	N	50	N	15750	240	2	1.55	54974578450	3361948	175.19	16090	17040	15730	20150	10860	15510	16352.00	5.48	0	-268454	16716	16112	15786	15182	14856	15950	15020	243	4640	500	9610	10	1	48648709	7662	12.74	1.04	12	6.91	1236.00	15082.00	27800	20230622	-43.35	7910	20230316	99.12	27800	-43.35	20230622	7910	99.12	20230316	27800	-43.35	20230622	7910	99.12	20230316	2.39	N	161000	500	243 억		2667465	N	N	1158	N	00	N
4	20230831	141228	00	50.00	KOSPI		화학	N	N	N	N	50	N	15890	380	2	2.45	52666164190	3216334	167.60	16090	17040	15800	20150	10860	15510	16374.59	5.48	0	-268744	16716	16112	15786	15182	14856	15950	15020	243	4640	500	9610	10	1	48648709	7730	12.86	1.05	12	6.61	1236.00	15082.00	27800	20230622	-42.84	7910	20230316	100.88	27800	-42.84	20230622	7910	100.88	20230316	27800	-42.84	20230622	7910	100.88	20230316	2.39	N	161000	500	243 억		2667465	N	N	1158	N	00	N
5	20230831	131154	00	50.00	KOSPI		화학	N	N	N	N	50	N	15840	330	2	2.13	51393694730	3136005	163.42	16090	17040	15820	20150	10860	15510	16388.27	5.48	0	-262958	16716	16112	15786	15182	14856	15950	15020	243	4640	500	9610	10	1	48648709	7706	12.82	1.05	12	6.45	1236.00	15082.00	27800	20230622	-43.02	7910	20230316	100.25	27800	-43.02	20230622	7910	100.25	20230316	27800	-43.02	20230622	7910	100.25	20230316	2.39	N	161000	500	243 억		2667465	N	N	1158	N	00	N
6	20230831	121231	00	50.00	KOSPI		화학	N	N	N	N	50	N	15870	360	2	2.32	49973468310	3046614	158.76	16090	17040	15860	20150	10860	15510	16402.95	5.48	0	-254211	16716	16112	15786	15182	14856	15950	15020	243	4640	500	9610	10	1	48648709	7721	12.84	1.05	12	6.26	1236.00	15082.00	27800	20230622	-42.91	7910	20230316	100.63	27800	-42.91	20230622	7910	100.63	20230316	27800	-42.91	20230622	7910	100.63	20230316	2.39	N	161000	500	243 억		2667465	N	N	1158	N	00	N
7	20230831	111702	00	50.00	KOSPI		화학	N	N	N	N	50	N	15940	430	2	2.77	48561857320	2957843	154.13	16090	17040	15890	20150	10860	15510	16418.00	5.48	0	-247792	16716	16112	15786	15182	14856	15950	15020	243	4640	500	9610	10	1	48648709	7755	12.90	1.06	12	6.08	1236.00	15082.00	27800	20230622	-42.66	7910	20230316	101.52	27800	-42.66	20230622	7910	101.52	20230316	27800	-42.66	20230622	7910	101.52	20230316	2.39	N	161000	500	243 억		2667465	N	N	1158	N	00	N
8	20230831	101321	00	50.00	KOSPI		화학	N	N	N	N	50	N	16140	630	2	4.06	44846127720	2725271	142.01	16090	17040	15900	20150	10860	15510	16455.66	5.48	0	-227188	16716	16112	15786	15182	14856	15950	15020	243	4640	500	9610	10	1	48648709	7852	13.06	1.07	12	5.60	1236.00	15082.00	27800	20230622	-41.94	7910	20230316	104.05	27800	-41.94	20230622	7910	104.05	20230316	27800	-41.94	20230622	7910	104.05	20230316	2.39	N	161000	500	243 억		2667465	N	N	1158	N	00	N
9	20230831	091145	00	50.00	KOSPI		화학	N	N	N	N	50	N	16700	1190	2	7.67	22737570080	1370127	71.40	16090	17040	16000	20150	10860	15510	16595.23	5.48	0	-12773	16716	16112	15786	15182	14856	15950	15020	243	4640	500	9610	10	1	48648709	8124	13.51	1.11	12	2.82	1236.00	15082.00	27800	20230622	-39.93	7910	20230316	111.13	27800	-39.93	20230622	7910	111.13	20230316	27800	-39.93	20230622	7910	111.13	20230316	2.39	N	161000	500	243 억		2667465	N	N	1158	N	00	N
10	20230830	160906	00	50.00	KOSPI		화학	N	N	N	N	50	N	15510	360	2	2.38	29681627930	1875951	185.12	15890	16390	15460	19690	10610	15150	15822.45	6.34	0	-193555	16590	15870	15480	14760	14370	15675	14565	243	4540	500	9390	10	1	48648709	7545	12.55	1.03	12	3.86	1236.00	15082.00	27800	20230622	-44.21	7910	20230316	96.08	27800	-44.21	20230622	7910	96.08	20230316	27800	-44.21	20230622	7910	96.08	20230316	2.36	N	161000	500	243 억		3082437	N	N	1158	N	00	N
11	20230830	151057	00	50.00	KOSPI		화학	N	N	N	N	50	N	15520	370	2	2.44	28963419090	1829660	180.55	15890	16390	15460	19690	10610	15150	15829.95	6.34	0	-190503	16590	15870	15480	14760	14370	15675	14565	243	4540	500	9390	10	1	48648709	7550	12.56	1.03	12	3.76	1236.00	15082.00	27800	20230622	-44.17	7910	20230316	96.21	27800	-44.17	20230622	7910	96.21	20230316	27800	-44.17	20230622	7910	96.21	20230316	2.36	N	161000	500	243 억		3082437	N	N	12	N	00	N
12	20230830	141148	00	50.00	KOSPI		화학	N	N	N	N	50	N	15620	470	2	3.10	27764761030	1752600	172.94	15890	16390	15460	19690	10610	15150	15842.04	6.34	0	-173417	16590	15870	15480	14760	14370	15675	14565	243	4540	500	9390	10	1	48648709	7599	12.64	1.04	12	3.60	1236.00	15082.00	27800	20230622	-43.81	7910	20230316	97.47	27800	-43.81	20230622	7910	97.47	20230316	27800	-43.81	20230622	7910	97.47	20230316	2.36	N	161000	500	243 억		3082437	N	N	12	N	00	N
13	20230830	131138	00	50.00	KOSPI		화학	N	N	N	N	50	N	15830	680	2	4.49	25327605160	1598124	157.70	15890	16390	15460	19690	10610	15150	15848.34	6.34	0	-183678	16590	15870	15480	14760	14370	15675	14565	243	4540	500	9390	10	1	48648709	7701	12.81	1.05	12	3.29	1236.00	15082.00	27800	20230622	-43.06	7910	20230316	100.13	27800	-43.06	20230622	7910	100.13	20230316	27800	-43.06	20230622	7910	100.13	20230316	2.36	N	161000	500	243 억		3082437	N	N	12	N	00	N
14	20230830	121149	00	50.00	KOSPI		화학	N	N	N	N	50	N	15540	390	2	2.57	23707032300	1494853	147.51	15890	16390	15460	19690	10610	15150	15859.11	6.34	0	-185447	16590	15870	15480	14760	14370	15675	14565	243	4540	500	9390	10	1	48648709	7560	12.57	1.03	12	3.07	1236.00	15082.00	27800	20230622	-44.10	7910	20230316	96.46	27800	-44.10	20230622	7910	96.46	20230316	27800	-44.10	20230622	7910	96.46	20230316	2.36	N	161000	500	243 억		3082437	N	N	12	N	00	N
15	20230830	111647	00	50.00	KOSPI		화학	N	N	N	N	50	N	15550	400	2	2.64	22946363050	1445880	142.68	15890	16390	15460	19690	10610	15150	15870.17	6.34	0	-179725	16590	15870	15480	14760	14370	15675	14565	243	4540	500	9390	10	1	48648709	7565	12.58	1.03	12	2.97	1236.00	15082.00	27800	20230622	-44.06	7910	20230316	96.59	27800	-44.06	20230622	7910	96.59	20230316	27800	-44.06	20230622	7910	96.59	20230316	2.36	N	161000	500	243 억		3082437	N	N	12	N	00	N
16	20230830	101229	00	50.00	KOSPI		화학	N	N	N	N	50	N	15620	470	2	3.10	20758378070	1305133	128.79	15890	16390	15460	19690	10610	15150	15905.18	6.34	0	-149978	16590	15870	15480	14760	14370	15675	14565	243	4540	500	9390	10	1	48648709	7599	12.64	1.04	12	2.68	1236.00	15082.00	27800	20230622	-43.81	7910	20230316	97.47	27800	-43.81	20230622	7910	97.47	20230316	27800	-43.81	20230622	7910	97.47	20230316	2.36	N	161000	500	243 억		3082437	N	N	12	N	00	N
17	20230830	091125	00	50.00	KOSPI		화학	N	N	N	N	50	N	15760	610	2	4.03	12170411890	757913	74.79	15890	16390	15760	19690	10610	15150	16057.80	6.34	0	-71255	16590	15870	15480	14760	14370	15675	14565	243	4540	500	9390	10	1	48648709	7667	12.75	1.04	12	1.56	1236.00	15082.00	27800	20230622	-43.31	7910	20230316	99.24	27800	-43.31	20230622	7910	99.24	20230316	27800	-43.31	20230622	7910	99.24	20230316	2.36	N	161000	500	243 억		3082437	N	N	12	N	00	N
18	20230829	160901	00	50.00	KOSPI		화학	N	N	N	N	50	N	15150	-100	5	-0.66	15641874420	1008788	288.99	15340	16200	15090	19820	10680	15250	15505.94	6.71	0	-75956	15536	15392	15226	15082	14916	15465	15155	243	4570	500	9450	10	1	48648709	7370	12.26	1.00	12	2.07	1236.00	15082.00	27800	20230622	-45.50	7910	20230316	91.53	27800	-45.50	20230622	7910	91.53	20230316	27800	-45.50	20230622	7910	91.53	20230316	2.37	N	161000	500	243 억		3265917	N	N	12	N	00	N
19	20230829	151106	00	50.00	KOSPI		화학	N	N	N	N	50	N	15160	-90	5	-0.59	15285306730	985252	282.25	15340	16200	15090	19820	10680	15250	15514.17	6.71	0	-81008	15536	15392	15226	15082	14916	15465	15155	243	4570	500	9450	10	1	48648709	7375	12.27	1.01	12	2.03	1236.00	15082.00	27800	20230622	-45.47	7910	20230316	91.66	27800	-45.47	20230622	7910	91.66	20230316	27800	-45.47	20230622	7910	91.66	20230316	2.37	N	161000	500	243 억		3265917	N	N	0	N	00	N
20	20230829	141228	00	50.00	KOSPI		화학	N	N	N	N	50	N	15150	-100	5	-0.66	14492333330	932946	267.27	15340	16200	15090	19820	10680	15250	15534.01	6.71	0	-84509	15536	15392	15226	15082	14916	15465	15155	243	4570	500	9450	10	1	48648709	7370	12.26	1.00	12	1.92	1236.00	15082.00	27800	20230622	-45.50	7910	20230316	91.53	27800	-45.50	20230622	7910	91.53	20230316	27800	-45.50	20230622	7910	91.53	20230316	2.37	N	161000	500	243 억		3265917	N	N	0	N	00	N
21	20230829	131136	00	50.00	KOSPI		화학	N	N	N	N	50	N	15250	0	3	0.00	12859588460	825206	236.40	15340	16200	15170	19820	10680	15250	15583.58	6.71	0	-70454	15536	15392	15226	15082	14916	15465	15155	243	4570	500	9450	10	1	48648709	7419	12.34	1.01	12	1.70	1236.00	15082.00	27800	20230622	-45.14	7910	20230316	92.79	27800	-45.14	20230622	7910	92.79	20230316	27800	-45.14	20230622	7910	92.79	20230316	2.37	N	161000	500	243 억		3265917	N	N	0	N	00	N
22	20230829	121219	00	50.00	KOSPI		화학	N	N	N	N	50	N	15310	60	2	0.39	11344212920	725997	207.98	15340	16200	15170	19820	10680	15250	15625.82	6.71	0	-60939	15536	15392	15226	15082	14916	15465	15155	243	4570	500	9450	10	1	48648709	7448	12.39	1.02	12	1.49	1236.00	15082.00	27800	20230622	-44.93	7910	20230316	93.55	27800	-44.93	20230622	7910	93.55	20230316	27800	-44.93	20230622	7910	93.55	20230316	2.37	N	161000	500	243 억		3265917	N	N	0	N	00	N
23	20230829	111854	00	50.00	KOSPI		화학	N	N	N	N	50	N	15250	0	3	0.00	2591441580	169470	48.55	15340	15390	15170	19820	10680	15250	15291.50	6.71	0	15938	15536	15392	15226	15082	14916	15465	15155	243	4570	500	9450	10	1	48648709	7419	12.34	1.01	12	0.35	1236.00	15082.00	27800	20230622	-45.14	7910	20230316	92.79	27800	-45.14	20230622	7910	92.79	20230316	27800	-45.14	20230622	7910	92.79	20230316	2.37	N	161000	500	243 억		3265917	N	N	0	N	00	N
24	20230829	101319	00	50.00	KOSPI		화학	N	N	N	N	50	N	15330	80	2	0.52	1831704430	119750	34.31	15340	15390	15170	19820	10680	15250	15296.16	6.71	0	20220	15536	15392	15226	15082	14916	15465	15155	243	4570	500	9450	10	1	48648709	7458	12.40	1.02	12	0.25	1236.00	15082.00	27800	20230622	-44.86	7910	20230316	93.81	27800	-44.86	20230622	7910	93.81	20230316	27800	-44.86	20230622	7910	93.81	20230316	2.37	N	161000	500	243 억		3265917	N	N	0	N	00	N
25	20230829	090846	00	50.00	KOSPI		화학	N	N	N	N	50	N	15290	40	2	0.26	483259970	31644	9.07	15340	15380	15170	19820	10680	15250	15271.92	6.71	0	-7383	15536	15392	15226	15082	14916	15465	15155	243	4570	500	9450	10	1	48648709	7438	12.37	1.01	12	0.07	1236.00	15082.00	27800	20230622	-45.00	7910	20230316	93.30	27800	-45.00	20230622	7910	93.30	20230316	27800	-45.00	20230622	7910	93.30	20230316	2.37	N	161000	500	243 억		3265917	N	N	0	N	00	N
26	20230828	160836	00	50.00	KOSPI		화학	N	N	N	N	50	N	15250	60	2	0.39	5245334310	344246	67.88	15220	15370	15060	19740	10640	15190	15237.21	6.65	0	55409	15643	15416	15273	15046	14903	15345	14975	243	4550	500	9410	10	1	48648709	7419	12.34	1.01	12	0.71	1236.00	15082.00	27800	20230622	-45.14	7910	20230316	92.79	27800	-45.14	20230622	7910	92.79	20230316	27800	-45.14	20230622	7910	92.79	20230316	2.42	N	161000	500	243 억		3234123	N	N	1	N	00	N
27	20230828	150846	00	50.00	KOSPI		화학	N	N	N	N	50	N	15250	60	2	0.39	5006733470	328597	64.79	15220	15370	15060	19740	10640	15190	15236.77	6.65	0	49675	15643	15416	15273	15046	14903	15345	14975	243	4550	500	9410	10	1	48648709	7419	12.34	1.01	12	0.68	1236.00	15082.00	27800	20230622	-45.14	7910	20230316	92.79	27800	-45.14	20230622	7910	92.79	20230316	27800	-45.14	20230622	7910	92.79	20230316	2.42	N	161000	500	243 억		3234123	N	N	1	N	00	N
28	20230828	140847	00	50.00	KOSPI		화학	N	N	N	N	50	N	15230	40	2	0.26	4267624890	280058	55.22	15220	15370	15060	19740	10640	15190	15238.45	6.65	0	34732	15643	15416	15273	15046	14903	15345	14975	243	4550	500	9410	10	1	48648709	7409	12.32	1.01	12	0.58	1236.00	15082.00	27800	20230622	-45.22	7910	20230316	92.54	27800	-45.22	20230622	7910	92.54	20230316	27800	-45.22	20230622	7910	92.54	20230316	2.42	N	161000	500	243 억		3234123	N	N	1	N	00	N
29	20230828	130854	00	50.00	KOSPI		화학	N	N	N	N	50	N	15280	90	2	0.59	3901098200	256007	50.48	15220	15370	15060	19740	10640	15190	15238.34	6.65	0	30524	15643	15416	15273	15046	14903	15345	14975	243	4550	500	9410	10	1	48648709	7434	12.36	1.01	12	0.53	1236.00	15082.00	27800	20230622	-45.04	7910	20230316	93.17	27800	-45.04	20230622	7910	93.17	20230316	27800	-45.04	20230622	7910	93.17	20230316	2.42	N	161000	500	243 억		3234123	N	N	1	N	00	N
30	20230828	120846	00	50.00	KOSPI		화학	N	N	N	N	50	N	15330	140	2	0.92	3506132360	230145	45.38	15220	15370	15060	19740	10640	15190	15234.55	6.65	0	28154	15643	15416	15273	15046	14903	15345	14975	243	4550	500	9410	10	1	48648709	7458	12.40	1.02	12	0.47	1236.00	15082.00	27800	20230622	-44.86	7910	20230316	93.81	27800	-44.86	20230622	7910	93.81	20230316	27800	-44.86	20230622	7910	93.81	20230316	2.42	N	161000	500	243 억		3234123	N	N	1	N	00	N
31	20230828	110841	00	50.00	KOSPI		화학	N	N	N	N	50	N	15250	60	2	0.39	2771676170	182157	35.92	15220	15320	15060	19740	10640	15190	15215.94	6.65	0	24269	15643	15416	15273	15046	14903	15345	14975	243	4550	500	9410	10	1	48648709	7419	12.34	1.01	12	0.37	1236.00	15082.00	27800	20230622	-45.14	7910	20230316	92.79	27800	-45.14	20230622	7910	92.79	20230316	27800	-45.14	20230622	7910	92.79	20230316	2.42	N	161000	500	243 억		3234123	N	N	1	N	00	N
32	20230828	100833	00	50.00	KOSPI		화학	N	N	N	N	50	N	15210	20	2	0.13	2076328130	136513	26.92	15220	15320	15060	19740	10640	15190	15209.82	6.65	0	16810	15643	15416	15273	15046	14903	15345	14975	243	4550	500	9410	10	1	48648709	7399	12.31	1.01	12	0.28	1236.00	15082.00	27800	20230622	-45.29	7910	20230316	92.29	27800	-45.29	20230622	7910	92.29	20230316	27800	-45.29	20230622	7910	92.29	20230316	2.42	N	161000	500	243 억		3234123	N	N	1	N	00	N
33	20230828	090846	00	50.00	KOSPI		화학	N	N	N	N	50	N	15160	-30	5	-0.20	579055580	38184	7.53	15220	15270	15060	19740	10640	15190	15164.54	6.65	0	-6978	15643	15416	15273	15046	14903	15345	14975	243	4550	500	9410	10	1	48648709	7375	12.27	1.01	12	0.08	1236.00	15082.00	27800	20230622	-45.47	7910	20230316	91.66	27800	-45.47	20230622	7910	91.66	20230316	27800	-45.47	20230622	7910	91.66	20230316	2.42	N	161000	500	243 억		3234123	N	N	1	N	00	N
34	20230825	160840	00	50.00	KOSPI		화학	N	N	N	N	50	N	15190	-580	5	-3.68	7622499420	499091	62.43	15410	15500	15130	20500	11040	15770	15272.98	6.79	0	-18126	16550	16160	15600	15210	14650	15880	14930	243	4730	500	9770	10	1	48648709	7390	12.29	1.01	12	1.03	1236.00	15082.00	27800	20230622	-45.36	7910	20230316	92.04	27800	-45.36	20230622	7910	92.04	20230316	27800	-45.36	20230622	7910	92.04	20230316	2.16	N	161000	500	243 억		3303782	N	N	1	N	00	N
35	20230825	150844	00	50.00	KOSPI		화학	N	N	N	N	50	N	15230	-540	5	-3.42	7052480790	461581	57.74	15410	15500	15130	20500	11040	15770	15278.90	6.79	0	-15346	16550	16160	15600	15210	14650	15880	14930	243	4730	500	9770	10	1	48648709	7409	12.32	1.01	12	0.95	1236.00	15082.00	27800	20230622	-45.22	7910	20230316	92.54	27800	-45.22	20230622	7910	92.54	20230316	27800	-45.22	20230622	7910	92.54	20230316	2.16	N	161000	500	243 억		3303782	N	N	0	N	00	N
36	20230825	140842	00	50.00	KOSPI		화학	N	N	N	N	50	N	15210	-560	5	-3.55	6185806290	404593	50.61	15410	15500	15130	20500	11040	15770	15288.89	6.79	0	-24751	16550	16160	15600	15210	14650	15880	14930	243	4730	500	9770	10	1	48648709	7399	12.31	1.01	12	0.83	1236.00	15082.00	27800	20230622	-45.29	7910	20230316	92.29	27800	-45.29	20230622	7910	92.29	20230316	27800	-45.29	20230622	7910	92.29	20230316	2.16	N	161000	500	243 억		3303782	N	N	0	N	00	N
37	20230825	130838	00	50.00	KOSPI		화학	N	N	N	N	50	N	15150	-620	5	-3.93	5587378490	365252	45.69	15410	15500	15130	20500	11040	15770	15297.25	6.79	0	-32105	16550	16160	15600	15210	14650	15880	14930	243	4730	500	9770	10	1	48648709	7370	12.26	1.00	12	0.75	1236.00	15082.00	27800	20230622	-45.50	7910	20230316	91.53	27800	-45.50	20230622	7910	91.53	20230316	27800	-45.50	20230622	7910	91.53	20230316	2.16	N	161000	500	243 억		3303782	N	N	0	N	00	N
38	20230825	120838	00	50.00	KOSPI		화학	N	N	N	N	50	N	15310	-460	5	-2.92	4161673580	271441	33.96	15410	15500	15200	20500	11040	15770	15331.68	6.79	0	-12655	16550	16160	15600	15210	14650	15880	14930	243	4730	500	9770	10	1	48648709	7448	12.39	1.02	12	0.56	1236.00	15082.00	27800	20230622	-44.93	7910	20230316	93.55	27800	-44.93	20230622	7910	93.55	20230316	27800	-44.93	20230622	7910	93.55	20230316	2.16	N	161000	500	243 억		3303782	N	N	0	N	00	N
39	20230825	110840	00	50.00	KOSPI		화학	N	N	N	N	50	N	15360	-410	5	-2.60	2964446970	193029	24.15	15410	15500	15200	20500	11040	15770	15357.39	6.79	0	6734	16550	16160	15600	15210	14650	15880	14930	243	4730	500	9770	10	1	48648709	7472	12.43	1.02	12	0.40	1236.00	15082.00	27800	20230622	-44.75	7910	20230316	94.18	27800	-44.75	20230622	7910	94.18	20230316	27800	-44.75	20230622	7910	94.18	20230316	2.16	N	161000	500	243 억		3303782	N	N	0	N	00	N
40	20230825	100844	00	50.00	KOSPI		화학	N	N	N	N	50	N	15320	-450	5	-2.85	2157899200	140622	17.59	15410	15460	15200	20500	11040	15770	15345.20	6.79	0	5334	16550	16160	15600	15210	14650	15880	14930	243	4730	500	9770	10	1	48648709	7453	12.39	1.02	12	0.29	1236.00	15082.00	27800	20230622	-44.89	7910	20230316	93.68	27800	-44.89	20230622	7910	93.68	20230316	27800	-44.89	20230622	7910	93.68	20230316	2.16	N	161000	500	243 억		3303782	N	N	0	N	00	N
41	20230825	090838	00	50.00	KOSPI		화학	N	N	N	N	50	N	15350	-420	5	-2.66	438666160	28596	3.58	15410	15450	15200	20500	11040	15770	15339.20	6.79	0	-4233	16550	16160	15600	15210	14650	15880	14930	243	4730	500	9770	10	1	48648709	7468	12.42	1.02	12	0.06	1236.00	15082.00	27800	20230622	-44.78	7910	20230316	94.06	27800	-44.78	20230622	7910	94.06	20230316	27800	-44.78	20230622	7910	94.06	20230316	2.16	N	161000	500	243 억		3303782	N	N	0	N	00	N
42	20230824	160833	00	50.00	KOSPI		화학	N	N	N	N	50	N	15770	50	2	0.32	12209702890	786611	28.88	15840	15990	15040	20400	11010	15720	15520.52	6.74	0	107422	16520	16120	15880	15480	15240	16000	15360	243	4680	500	9740	10	1	48648709	7672	12.76	1.05	12	1.62	1236.00	15082.00	27800	20230622	-43.27	7910	20230316	99.37	27800	-43.27	20230622	7910	99.37	20230316	27800	-43.27	20230622	7910	99.37	20230316	2.17	N	161000	500	243 억		3277393	N	N	0	N	00	N
43	20230824	150831	00	50.00	KOSPI		화학	N	N	N	N	50	N	15700	-20	5	-0.13	11567109770	745696	27.38	15840	15990	15040	20400	11010	15720	15510.74	6.74	0	97155	16520	16120	15880	15480	15240	16000	15360	243	4680	500	9740	10	1	48648709	7638	12.70	1.04	12	1.53	1236.00	15082.00	27800	20230622	-43.53	7910	20230316	98.48	27800	-43.53	20230622	7910	98.48	20230316	27800	-43.53	20230622	7910	98.48	20230316	2.17	N	161000	500	243 억		3277393	N	N	0	N	00	N
44	20230824	140833	00	50.00	KOSPI		화학	N	N	N	N	50	N	15690	-30	5	-0.19	10728878970	692380	25.42	15840	15990	15040	20400	11010	15720	15494.38	6.74	0	84009	16520	16120	15880	15480	15240	16000	15360	243	4680	500	9740	10	1	48648709	7633	12.69	1.04	12	1.42	1236.00	15082.00	27800	20230622	-43.56	7910	20230316	98.36	27800	-43.56	20230622	7910	98.36	20230316	27800	-43.56	20230622	7910	98.36	20230316	2.17	N	161000	500	243 억		3277393	N	N	0	N	00	N
45	20230824	130836	00	50.00	KOSPI		화학	N	N	N	N	50	N	15740	20	2	0.13	9845729430	636400	23.37	15840	15990	15040	20400	11010	15720	15469.44	6.74	0	74937	16520	16120	15880	15480	15240	16000	15360	243	4680	500	9740	10	1	48648709	7657	12.73	1.04	12	1.31	1236.00	15082.00	27800	20230622	-43.38	7910	20230316	98.99	27800	-43.38	20230622	7910	98.99	20230316	27800	-43.38	20230622	7910	98.99	20230316	2.17	N	161000	500	243 억		3277393	N	N	0	N	00	N
46	20230824	120840	00	50.00	KOSPI		화학	N	N	N	N	50	N	15690	-30	5	-0.19	8850906350	573179	21.05	15840	15990	15040	20400	11010	15720	15439.88	6.74	0	53047	16520	16120	15880	15480	15240	16000	15360	243	4680	500	9740	10	1	48648709	7633	12.69	1.04	12	1.18	1236.00	15082.00	27800	20230622	-43.56	7910	20230316	98.36	27800	-43.56	20230622	7910	98.36	20230316	27800	-43.56	20230622	7910	98.36	20230316	2.17	N	161000	500	243 억		3277393	N	N	0	N	00	N
47	20230824	110836	00	50.00	KOSPI		화학	N	N	N	N	50	N	15390	-330	5	-2.10	7180299920	466010	17.11	15840	15990	15040	20400	11010	15720	15405.41	6.74	0	32797	16520	16120	15880	15480	15240	16000	15360	243	4680	500	9740	10	1	48648709	7487	12.45	1.02	12	0.96	1236.00	15082.00	27800	20230622	-44.64	7910	20230316	94.56	27800	-44.64	20230622	7910	94.56	20230316	27800	-44.64	20230622	7910	94.56	20230316	2.17	N	161000	500	243 억		3277393	N	N	0	N	00	N
48	20230824	100831	00	50.00	KOSPI		화학	N	N	N	N	50	N	15090	-630	5	-4.01	5683162220	368090	13.52	15840	15990	15040	20400	11010	15720	15436.60	6.74	0	27805	16520	16120	15880	15480	15240	16000	15360	243	4680	500	9740	10	1	48648709	7341	12.21	1.00	12	0.76	1236.00	15082.00	27800	20230622	-45.72	7910	20230316	90.77	27800	-45.72	20230622	7910	90.77	20230316	27800	-45.72	20230622	7910	90.77	20230316	2.17	N	161000	500	243 억		3277393	N	N	0	N	00	N
49	20230824	090834	00	50.00	KOSPI		화학	N	N	N	N	50	N	15770	50	2	0.32	967021630	61094	2.24	15840	15990	15720	20400	11010	15720	15835.81	6.74	0	2897	16520	16120	15880	15480	15240	16000	15360	243	4680	500	9740	10	1	48648709	7672	12.76	1.05	12	0.13	1236.00	15082.00	27800	20230622	-43.27	7910	20230316	99.37	27800	-43.27	20230622	7910	99.37	20230316	27800	-43.27	20230622	7910	99.37	20230316	2.17	N	161000	500	243 억		3277393	N	N	0	N	00	N
50	20230823	160830	00	50.00	KOSPI		화학	N	N	N	N	50	N	15720	-320	5	-2.00	11311309850	710316	109.23	16050	16280	15640	20850	11230	16040	15925.18	2.84	0	-27899	16920	16480	16220	15780	15520	16350	15650	243	4810	500	9940	10	1	48648709	7648	12.72	1.04	12	1.46	1236.00	15082.00	27800	20230622	-43.45	7910	20230316	98.74	27800	-43.45	20230622	7910	98.74	20230316	27800	-43.45	20230622	7910	98.74	20230316	2.24	N	161000	500	243 억		1379720	N	N	0	N	00	N
51	20230823	150830	00	50.00	KOSPI		화학	N	N	N	N	50	N	15810	-230	5	-1.43	10583792640	664127	102.12	16050	16280	15640	20850	11230	16040	15936.31	2.84	0	-43153	16920	16480	16220	15780	15520	16350	15650	243	4810	500	9940	10	1	48648709	7691	12.79	1.05	12	1.37	1236.00	15082.00	27800	20230622	-43.13	7910	20230316	99.87	27800	-43.13	20230622	7910	99.87	20230316	27800	-43.13	20230622	7910	99.87	20230316	2.24	N	161000	500	243 억		1379720	N	N	0	N	00	N
52	20230823	140837	00	50.00	KOSPI		화학	N	N	N	N	50	N	15800	-240	5	-1.50	9817590540	615611	94.66	16050	16280	15640	20850	11230	16040	15947.63	2.84	0	-53168	16920	16480	16220	15780	15520	16350	15650	243	4810	500	9940	10	1	48648709	7686	12.78	1.05	12	1.27	1236.00	15082.00	27800	20230622	-43.17	7910	20230316	99.75	27800	-43.17	20230622	7910	99.75	20230316	27800	-43.17	20230622	7910	99.75	20230316	2.24	N	161000	500	243 억		1379720	N	N	0	N	00	N
53	20230823	130829	00	50.00	KOSPI		화학	N	N	N	N	50	N	15720	-320	5	-2.00	9091252570	569507	87.57	16050	16280	15640	20850	11230	16040	15963.30	2.84	0	-72007	16920	16480	16220	15780	15520	16350	15650	243	4810	500	9940	10	1	48648709	7648	12.72	1.04	12	1.17	1236.00	15082.00	27800	20230622	-43.45	7910	20230316	98.74	27800	-43.45	20230622	7910	98.74	20230316	27800	-43.45	20230622	7910	98.74	20230316	2.24	N	161000	500	243 억		1379720	N	N	0	N	00	N
54	20230823	120836	00	50.00	KOSPI		화학	N	N	N	N	50	N	15880	-160	5	-1.00	7454391260	465508	71.58	16050	16280	15770	20850	11230	16040	16013.42	2.84	0	-73938	16920	16480	16220	15780	15520	16350	15650	243	4810	500	9940	10	1	48648709	7725	12.85	1.05	12	0.96	1236.00	15082.00	27800	20230622	-42.88	7910	20230316	100.76	27800	-42.88	20230622	7910	100.76	20230316	27800	-42.88	20230622	7910	100.76	20230316	2.24	N	161000	500	243 억		1379720	N	N	0	N	00	N
55	20230823	110829	00	50.00	KOSPI		화학	N	N	N	N	50	N	16030	-10	5	-0.06	6668001280	416135	63.99	16050	16280	15770	20850	11230	16040	16023.63	2.84	0	-82295	16920	16480	16220	15780	15520	16350	15650	243	4810	500	9940	10	1	48648709	7798	12.97	1.06	12	0.86	1236.00	15082.00	27800	20230622	-42.34	7910	20230316	102.65	27800	-42.34	20230622	7910	102.65	20230316	27800	-42.34	20230622	7910	102.65	20230316	2.24	N	161000	500	243 억		1379720	N	N	0	N	00	N
56	20230823	100830	00	50.00	KOSPI		화학	N	N	N	N	50	N	15800	-240	5	-1.50	2347212100	147984	22.76	16050	16090	15770	20850	11230	16040	15860.58	2.84	0	1427	16920	16480	16220	15780	15520	16350	15650	243	4810	500	9940	10	1	48648709	7686	12.78	1.05	12	0.30	1236.00	15082.00	27800	20230622	-43.17	7910	20230316	99.75	27800	-43.17	20230622	7910	99.75	20230316	27800	-43.17	20230622	7910	99.75	20230316	2.24	N	161000	500	243 억		1379720	N	N	0	N	00	N
57	20230823	090837	00	50.00	KOSPI		화학	N	N	N	N	50	N	15880	-160	5	-1.00	653603490	40966	6.30	16050	16090	15830	20850	11230	16040	15953.61	2.84	0	-8671	16920	16480	16220	15780	15520	16350	15650	243	4810	500	9940	10	1	48648709	7725	12.85	1.05	12	0.08	1236.00	15082.00	27800	20230622	-42.88	7910	20230316	100.76	27800	-42.88	20230622	7910	100.76	20230316	27800	-42.88	20230622	7910	100.76	20230316	2.24	N	161000	500	243 억		1379720	N	N	0	N	00	N
58	20230822	160826	00	50.00	KOSPI		화학	N	N	N	N	50	N	16040	-360	5	-2.20	10385824050	638588	48.09	16180	16660	15960	21300	11480	16400	16264.32	2.87	0	-20701	17400	16900	16310	15810	15220	17150	16060	243	4900	500	10160	10	1	48648709	7803	12.98	1.06	12	1.31	1236.00	15082.00	27800	20230622	-42.30	7910	20230316	102.78	27800	-42.30	20230622	7910	102.78	20230316	27800	-42.30	20230622	7910	102.78	20230316	2.33	N	161000	500	243 억		1395814	N	N	0	N	00	N
59	20230822	150827	00	50.00	KOSPI		화학	N	N	N	N	50	N	15970	-430	5	-2.62	9773230590	600347	45.21	16180	16660	15960	21300	11480	16400	16279.20	2.87	0	-30627	17400	16900	16310	15810	15220	17150	16060	243	4900	500	10160	10	1	48648709	7769	12.92	1.06	12	1.23	1236.00	15082.00	27800	20230622	-42.55	7910	20230316	101.90	27800	-42.55	20230622	7910	101.90	20230316	27800	-42.55	20230622	7910	101.90	20230316	2.33	N	161000	500	243 억		1395814	N	N	0	N	00	N
60	20230822	140828	00	50.00	KOSPI		화학	N	N	N	N	50	N	16150	-250	5	-1.52	8347834560	511747	38.54	16180	16660	16100	21300	11480	16400	16312.34	2.87	0	-14325	17400	16900	16310	15810	15220	17150	16060	243	4900	500	10160	10	1	48648709	7857	13.07	1.07	12	1.05	1236.00	15082.00	27800	20230622	-41.91	7910	20230316	104.17	27800	-41.91	20230622	7910	104.17	20230316	27800	-41.91	20230622	7910	104.17	20230316	2.33	N	161000	500	243 억		1395814	N	N	0	N	00	N
61	20230822	130826	00	50.00	KOSPI		화학	N	N	N	N	50	N	16230	-170	5	-1.04	7611373700	466169	35.11	16180	16660	16100	21300	11480	16400	16327.42	2.87	0	-6547	17400	16900	16310	15810	15220	17150	16060	243	4900	500	10160	10	1	48648709	7896	13.13	1.08	12	0.96	1236.00	15082.00	27800	20230622	-41.62	7910	20230316	105.18	27800	-41.62	20230622	7910	105.18	20230316	27800	-41.62	20230622	7910	105.18	20230316	2.33	N	161000	500	243 억		1395814	N	N	0	N	00	N
62	20230822	120813	00	50.00	KOSPI		화학	N	N	N	N	50	N	16150	-250	5	-1.52	6896806150	421999	31.78	16180	16660	16100	21300	11480	16400	16343.11	2.87	0	-11956	17400	16900	16310	15810	15220	17150	16060	243	4900	500	10160	10	1	48648709	7857	13.07	1.07	12	0.87	1236.00	15082.00	27800	20230622	-41.91	7910	20230316	104.17	27800	-41.91	20230622	7910	104.17	20230316	27800	-41.91	20230622	7910	104.17	20230316	2.33	N	161000	500	243 억		1395814	N	N	0	N	00	N
63	20230822	110825	00	50.00	KOSPI		화학	N	N	N	N	50	N	16200	-200	5	-1.22	5980033270	365385	27.52	16180	16660	16170	21300	11480	16400	16366.34	2.87	0	-14951	17400	16900	16310	15810	15220	17150	16060	243	4900	500	10160	10	1	48648709	7881	13.11	1.07	12	0.75	1236.00	15082.00	27800	20230622	-41.73	7910	20230316	104.80	27800	-41.73	20230622	7910	104.80	20230316	27800	-41.73	20230622	7910	104.80	20230316	2.33	N	161000	500	243 억		1395814	N	N	0	N	00	N
64	20230822	100822	00	50.00	KOSPI		화학	N	N	N	N	50	N	16430	30	2	0.18	4810768770	293715	22.12	16180	16660	16170	21300	11480	16400	16379.00	2.87	0	-15780	17400	16900	16310	15810	15220	17150	16060	243	4900	500	10160	10	1	48648709	7993	13.29	1.09	12	0.60	1236.00	15082.00	27800	20230622	-40.90	7910	20230316	107.71	27800	-40.90	20230622	7910	107.71	20230316	27800	-40.90	20230622	7910	107.71	20230316	2.33	N	161000	500	243 억		1395814	N	N	0	N	00	N
65	20230822	090823	00	50.00	KOSPI		화학	N	N	N	N	50	N	16420	20	2	0.12	2199174880	133769	10.07	16180	16660	16170	21300	11480	16400	16440.24	2.87	0	-8589	17400	16900	16310	15810	15220	17150	16060	243	4900	500	10160	10	1	48648709	7988	13.28	1.09	12	0.27	1236.00	15082.00	27800	20230622	-40.94	7910	20230316	107.59	27800	-40.94	20230622	7910	107.59	20230316	27800	-40.94	20230622	7910	107.59	20230316	2.33	N	161000	500	243 억		1395814	N	N	0	N	00	N
66	20230821	160820	00	50.00	KOSPI		화학	N	N	N	N	50	N	16400	480	2	3.02	21234509640	1292099	73.08	15750	16810	15720	20650	11150	15920	16434.42	2.23	0	308701	17753	16836	16283	15366	14813	16560	15090	243	4730	500	9870	10	1	48648709	7978	13.27	1.09	12	2.66	1236.00	15082.00	27800	20230622	-41.01	7910	20230316	107.33	27800	-41.01	20230622	7910	107.33	20230316	27800	-41.01	20230622	7910	107.33	20230316	2.23	N	161000	500	243 억		1085552	N	N	0	N	00	N
67	20230821	150826	00	50.00	KOSPI		화학	N	N	N	N	50	N	16390	470	2	2.95	20133344100	1224994	69.29	15750	16810	15720	20650	11150	15920	16435.76	2.23	0	291210	17753	16836	16283	15366	14813	16560	15090	243	4730	500	9870	10	1	48648709	7974	13.26	1.09	12	2.52	1236.00	15082.00	27800	20230622	-41.04	7910	20230316	107.21	27800	-41.04	20230622	7910	107.21	20230316	27800	-41.04	20230622	7910	107.21	20230316	2.23	N	161000	500	243 억		1085552	N	N	0	N	00	N
68	20230821	140823	00	50.00	KOSPI		화학	N	N	N	N	50	N	16480	560	2	3.52	18681469940	1136644	64.29	15750	16810	15720	20650	11150	15920	16435.96	2.23	0	249754	17753	16836	16283	15366	14813	16560	15090	243	4730	500	9870	10	1	48648709	8017	13.33	1.09	12	2.34	1236.00	15082.00	27800	20230622	-40.72	7910	20230316	108.34	27800	-40.72	20230622	7910	108.34	20230316	27800	-40.72	20230622	7910	108.34	20230316	2.23	N	161000	500	243 억		1085552	N	N	0	N	00	N
69	20230821	130833	00	50.00	KOSPI		화학	N	N	N	N	50	N	16660	740	2	4.65	17588028030	1070590	60.55	15750	16810	15720	20650	11150	15920	16428.68	2.23	0	223275	17753	16836	16283	15366	14813	16560	15090	243	4730	500	9870	10	1	48648709	8105	13.48	1.10	12	2.20	1236.00	15082.00	27800	20230622	-40.07	7910	20230316	110.62	27800	-40.07	20230622	7910	110.62	20230316	27800	-40.07	20230622	7910	110.62	20230316	2.23	N	161000	500	243 억		1085552	N	N	0	N	00	N
70	20230821	120828	00	50.00	KOSPI		화학	N	N	N	N	50	N	16530	610	2	3.83	16126342220	982589	55.58	15750	16810	15720	20650	11150	15920	16412.44	2.23	0	189907	17753	16836	16283	15366	14813	16560	15090	243	4730	500	9870	10	1	48648709	8042	13.37	1.10	12	2.02	1236.00	15082.00	27800	20230622	-40.54	7910	20230316	108.98	27800	-40.54	20230622	7910	108.98	20230316	27800	-40.54	20230622	7910	108.98	20230316	2.23	N	161000	500	243 억		1085552	N	N	0	N	00	N
71	20230821	110823	00	50.00	KOSPI		화학	N	N	N	N	50	N	16560	640	2	4.02	14564481950	887679	50.21	15750	16810	15720	20650	11150	15920	16407.76	2.23	0	161577	17753	16836	16283	15366	14813	16560	15090	243	4730	500	9870	10	1	48648709	8056	13.40	1.10	12	1.82	1236.00	15082.00	27800	20230622	-40.43	7910	20230316	109.36	27800	-40.43	20230622	7910	109.36	20230316	27800	-40.43	20230622	7910	109.36	20230316	2.23	N	161000	500	243 억		1085552	N	N	0	N	00	N
72	20230821	100821	00	50.00	KOSPI		화학	N	N	N	N	50	N	16370	450	2	2.83	9170956350	563700	31.88	15750	16640	15720	20650	11150	15920	16269.65	2.23	0	37884	17753	16836	16283	15366	14813	16560	15090	243	4730	500	9870	10	1	48648709	7964	13.24	1.09	12	1.16	1236.00	15082.00	27800	20230622	-41.12	7910	20230316	106.95	27800	-41.12	20230622	7910	106.95	20230316	27800	-41.12	20230622	7910	106.95	20230316	2.23	N	161000	500	243 억		1085552	N	N	0	N	00	N
73	20230821	090829	00	50.00	KOSPI		화학	N	N	N	N	50	N	15830	-90	5	-0.57	1469019330	92490	5.23	15750	16030	15720	20650	11150	15920	15882.72	2.23	0	4570	17753	16836	16283	15366	14813	16560	15090	243	4730	500	9870	10	1	48648709	7701	12.81	1.05	12	0.19	1236.00	15082.00	27800	20230622	-43.06	7910	20230316	100.13	27800	-43.06	20230622	7910	100.13	20230316	27800	-43.06	20230622	7910	100.13	20230316	2.23	N	161000	500	243 억		1085552	N	N	0	N	00	N
74	20230818	160822	00	50.00	KOSPI		화학	N	N	N	N	50	N	15920	-1460	5	-8.40	28350530200	1744947	15.14	17030	17200	15730	22550	12170	17380	16246.50	2.38	0	-172301	21500	19440	17470	15410	13440	20470	16440	243	5190	500	10770	10	1	48648709	7745	12.88	1.06	12	3.59	1236.00	15082.00	27800	20230622	-42.73	7910	20230316	101.26	27800	-42.73	20230622	7910	101.26	20230316	27800	-42.73	20230622	7910	101.26	20230316	2.26	N	161000	500	243 억		1156490	N	N	29	N	00	N
75	20230818	150814	00	50.00	KOSPI		화학	N	N	N	N	50	N	15860	-1520	5	-8.75	27150279400	1669325	14.48	17030	17200	15730	22550	12170	17380	16262.84	2.38	0	-165123	21500	19440	17470	15410	13440	20470	16440	243	5190	500	10770	10	1	48648709	7716	12.83	1.05	12	3.43	1236.00	15082.00	27800	20230622	-42.95	7910	20230316	100.51	27800	-42.95	20230622	7910	100.51	20230316	27800	-42.95	20230622	7910	100.51	20230316	2.26	N	161000	500	243 억		1156490	N	N	29	N	00	N
76	20230818	140820	00	50.00	KOSPI		화학	N	N	N	N	50	N	15810	-1570	5	-9.03	25301195850	1552401	13.47	17030	17200	15730	22550	12170	17380	16296.66	2.38	0	-161560	21500	19440	17470	15410	13440	20470	16440	243	5190	500	10770	10	1	48648709	7691	12.79	1.05	12	3.19	1236.00	15082.00	27800	20230622	-43.13	7910	20230316	99.87	27800	-43.13	20230622	7910	99.87	20230316	27800	-43.13	20230622	7910	99.87	20230316	2.26	N	161000	500	243 억		1156490	N	N	29	N	00	N
77	20230818	130814	00	50.00	KOSPI		화학	N	N	N	N	50	N	15990	-1390	5	-8.00	22410636150	1370243	11.89	17030	17200	15910	22550	12170	17380	16353.68	2.38	0	-146738	21500	19440	17470	15410	13440	20470	16440	243	5190	500	10770	10	1	48648709	7779	12.94	1.06	12	2.82	1236.00	15082.00	27800	20230622	-42.48	7910	20230316	102.15	27800	-42.48	20230622	7910	102.15	20230316	27800	-42.48	20230622	7910	102.15	20230316	2.26	N	161000	500	243 억		1156490	N	N	29	N	00	N
78	20230818	120826	00	50.00	KOSPI		화학	N	N	N	N	50	N	15950	-1430	5	-8.23	20921150240	1277072	11.08	17030	17200	15910	22550	12170	17380	16380.50	2.38	0	-127720	21500	19440	17470	15410	13440	20470	16440	243	5190	500	10770	10	1	48648709	7759	12.90	1.06	12	2.63	1236.00	15082.00	27800	20230622	-42.63	7910	20230316	101.64	27800	-42.63	20230622	7910	101.64	20230316	27800	-42.63	20230622	7910	101.64	20230316	2.26	N	161000	500	243 억		1156490	N	N	29	N	00	N
79	20230818	110816	00	50.00	KOSPI		화학	N	N	N	N	50	N	16110	-1270	5	-7.31	18752008780	1142054	9.91	17030	17200	15910	22550	12170	17380	16417.80	2.38	0	-99795	21500	19440	17470	15410	13440	20470	16440	243	5190	500	10770	10	1	48648709	7837	13.03	1.07	12	2.35	1236.00	15082.00	27800	20230622	-42.05	7910	20230316	103.67	27800	-42.05	20230622	7910	103.67	20230316	27800	-42.05	20230622	7910	103.67	20230316	2.26	N	161000	500	243 억		1156490	N	N	29	N	00	N
80	20230818	100821	00	50.00	KOSPI		화학	N	N	N	N	50	N	16020	-1360	5	-7.83	15030685720	910521	7.90	17030	17200	15910	22550	12170	17380	16505.80	2.38	0	-77165	21500	19440	17470	15410	13440	20470	16440	243	5190	500	10770	10	1	48648709	7794	12.96	1.06	12	1.87	1236.00	15082.00	27800	20230622	-42.37	7910	20230316	102.53	27800	-42.37	20230622	7910	102.53	20230316	27800	-42.37	20230622	7910	102.53	20230316	2.26	N	161000	500	243 억		1156490	N	N	29	N	00	N
81	20230818	090825	00	50.00	KOSPI		화학	N	N	N	N	50	N	16820	-560	5	-3.22	4225118200	250001	2.17	17030	17200	16660	22550	12170	17380	16896.40	2.38	0	-9635	21500	19440	17470	15410	13440	20470	16440	243	5190	500	10770	10	1	48648709	8183	13.61	1.12	12	0.51	1236.00	15082.00	27800	20230622	-39.50	7910	20230316	112.64	27800	-39.50	20230622	7910	112.64	20230316	27800	-39.50	20230622	7910	112.64	20230316	2.26	N	161000	500	243 억		1156490	N	N	29	N	00	N
82	20230817	160821	00	50.00	KOSPI		화학	N	N	N	N	50	N	17380	1760	2	11.27	208252652960	11430217	1603.12	15620	19530	15500	20300	10940	15620	18221.27	3.05	0	-315141	16786	16202	15816	15232	14846	16010	15040	243	4680	500	9680	10	1	48648709	8455	14.06	1.15	12	23.50	1236.00	15082.00	27800	20230622	-37.48	7910	20230316	119.72	27800	-37.48	20230622	7910	119.72	20230316	27800	-37.48	20230622	7910	119.72	20230316	2.27	N	161000	500	243 억		1483206	N	N	29	N	00	N
83	20230817	150827	00	50.00	KOSPI		화학	N	N	N	N	50	N	17660	2040	2	13.06	200765132210	11000758	1542.89	15620	19530	15500	20300	10940	15620	18250.40	3.05	0	-323633	16786	16202	15816	15232	14846	16010	15040	243	4680	500	9680	10	1	48648709	8591	14.29	1.17	12	22.61	1236.00	15082.00	27800	20230622	-36.47	7910	20230316	123.26	27800	-36.47	20230622	7910	123.26	20230316	27800	-36.47	20230622	7910	123.26	20230316	2.27	N	161000	500	243 억		1483206	N	N	0	N	00	N
84	20230817	140819	00	50.00	KOSPI		화학	N	N	N	N	50	N	18210	2590	2	16.58	182394556280	9970153	1398.35	15620	19530	15500	20300	10940	15620	18294.37	3.05	0	-314964	16786	16202	15816	15232	14846	16010	15040	243	4680	500	9680	10	1	48648709	8859	14.73	1.21	12	20.49	1236.00	15082.00	27800	20230622	-34.50	7910	20230316	130.21	27800	-34.50	20230622	7910	130.21	20230316	27800	-34.50	20230622	7910	130.21	20230316	2.27	N	161000	500	243 억		1483206	N	N	0	N	00	N
85	20230817	130817	00	50.00	KOSPI		화학	N	N	N	N	50	N	19330	3710	2	23.75	154881032500	8490301	1190.79	15620	19530	15500	20300	10940	15620	18242.47	3.05	0	-307345	16786	16202	15816	15232	14846	16010	15040	243	4680	500	9680	10	1	48648709	9404	15.64	1.28	12	17.45	1236.00	15082.00	27800	20230622	-30.47	7910	20230316	144.37	27800	-30.47	20230622	7910	144.37	20230316	27800	-30.47	20230622	7910	144.37	20230316	2.27	N	161000	500	243 억		1483206	N	N	0	N	00	N
86	20230817	120820	00	50.00	KOSPI		화학	N	N	N	N	50	N	18280	2660	2	17.03	82142584710	4658481	653.37	15620	18560	15500	20300	10940	15620	17633.42	3.05	0	-288860	16786	16202	15816	15232	14846	16010	15040	243	4680	500	9680	10	1	48648709	8893	14.79	1.21	12	9.58	1236.00	15082.00	27800	20230622	-34.24	7910	20230316	131.10	27800	-34.24	20230622	7910	131.10	20230316	27800	-34.24	20230622	7910	131.10	20230316	2.27	N	161000	500	243 억		1483206	N	N	0	N	00	N
87	20230817	110819	00	50.00	KOSPI		화학	N	N	N	N	50	N	16350	730	2	4.67	7767425610	484627	67.97	15620	16500	15500	20300	10940	15620	16028.62	3.05	0	-25094	16786	16202	15816	15232	14846	16010	15040	243	4680	500	9680	10	1	48648709	7954	13.23	1.08	12	1.00	1236.00	15082.00	27800	20230622	-41.19	7910	20230316	106.70	27800	-41.19	20230622	7910	106.70	20230316	27800	-41.19	20230622	7910	106.70	20230316	2.27	N	161000	500	243 억		1483206	N	N	0	N	00	N
88	20230817	100815	00	50.00	KOSPI		화학	N	N	N	N	50	N	15910	290	2	1.86	3465979370	219336	30.76	15620	16150	15500	20300	10940	15620	15803.12	3.05	0	-13975	16786	16202	15816	15232	14846	16010	15040	243	4680	500	9680	10	1	48648709	7740	12.87	1.05	12	0.45	1236.00	15082.00	27800	20230622	-42.77	7910	20230316	101.14	27800	-42.77	20230622	7910	101.14	20230316	27800	-42.77	20230622	7910	101.14	20230316	2.27	N	161000	500	243 억		1483206	N	N	0	N	00	N
89	20230817	090814	00	50.00	KOSPI		화학	N	N	N	N	50	N	15970	350	2	2.24	1257376270	79200	11.11	15620	16150	15620	20300	10940	15620	15879.80	3.05	0	-13891	16786	16202	15816	15232	14846	16010	15040	243	4680	500	9680	10	1	48648709	7769	12.92	1.06	12	0.16	1236.00	15082.00	27800	20230622	-42.55	7910	20230316	101.90	27800	-42.55	20230622	7910	101.90	20230316	27800	-42.55	20230622	7910	101.90	20230316	2.27	N	161000	500	243 억		1483206	N	N	0	N	00	N
90	20230816	160820	00	50.00	KOSPI		화학	N	N	N	N	50	N	15620	-870	5	-5.28	11099318630	706393	150.77	16340	16400	15430	21400	11550	16490	15712.11	2.72	0	144866	17350	16920	16500	16070	15650	16710	15860	243	4925	500	10220	10	1	48648709	7599	12.64	1.04	12	1.45	1236.00	15082.00	27800	20230622	-43.81	7910	20230316	97.47	27800	-43.81	20230622	7910	97.47	20230316	27800	-43.81	20230622	7910	97.47	20230316	2.30	N	161000	500	243 억		1325590	N	N	397	N	00	N
91	20230816	150821	00	50.00	KOSPI		화학	N	N	N	N	50	N	15490	-1000	5	-6.06	10251808060	651941	139.14	16340	16400	15430	21400	11550	16490	15724.39	2.72	0	119383	17350	16920	16500	16070	15650	16710	15860	243	4925	500	10220	10	1	48648709	7536	12.53	1.03	12	1.34	1236.00	15082.00	27800	20230622	-44.28	7910	20230316	95.83	27800	-44.28	20230622	7910	95.83	20230316	27800	-44.28	20230622	7910	95.83	20230316	2.30	N	161000	500	243 억		1325590	N	N	397	N	00	N
92	20230816	140819	00	50.00	KOSPI		화학	N	N	N	N	50	N	15580	-910	5	-5.52	8544553430	541778	115.63	16340	16400	15490	21400	11550	16490	15770.57	2.72	0	58157	17350	16920	16500	16070	15650	16710	15860	243	4925	500	10220	10	1	48648709	7579	12.61	1.03	12	1.11	1236.00	15082.00	27800	20230622	-43.96	7910	20230316	96.97	27800	-43.96	20230622	7910	96.97	20230316	27800	-43.96	20230622	7910	96.97	20230316	2.30	N	161000	500	243 억		1325590	N	N	397	N	00	N
93	20230816	130817	00	50.00	KOSPI		화학	N	N	N	N	50	N	15530	-960	5	-5.82	7230525700	457243	97.59	16340	16400	15530	21400	11550	16490	15812.47	2.72	0	27401	17350	16920	16500	16070	15650	16710	15860	243	4925	500	10220	10	1	48648709	7555	12.56	1.03	12	0.94	1236.00	15082.00	27800	20230622	-44.14	7910	20230316	96.33	27800	-44.14	20230622	7910	96.33	20230316	27800	-44.14	20230622	7910	96.33	20230316	2.30	N	161000	500	243 억		1325590	N	N	397	N	00	N
94	20230816	120828	00	50.00	KOSPI		화학	N	N	N	N	50	N	15720	-770	5	-4.67	6405100260	404357	86.30	16340	16400	15570	21400	11550	16490	15839.30	2.72	0	36766	17350	16920	16500	16070	15650	16710	15860	243	4925	500	10220	10	1	48648709	7648	12.72	1.04	12	0.83	1236.00	15082.00	27800	20230622	-43.45	7910	20230316	98.74	27800	-43.45	20230622	7910	98.74	20230316	27800	-43.45	20230622	7910	98.74	20230316	2.30	N	161000	500	243 억		1325590	N	N	397	N	00	N
95	20230816	110825	00	50.00	KOSPI		화학	N	N	N	N	50	N	15710	-780	5	-4.73	5440848410	342764	73.16	16340	16400	15650	21400	11550	16490	15872.43	2.72	0	25758	17350	16920	16500	16070	15650	16710	15860	243	4925	500	10220	10	1	48648709	7643	12.71	1.04	12	0.70	1236.00	15082.00	27800	20230622	-43.49	7910	20230316	98.61	27800	-43.49	20230622	7910	98.61	20230316	27800	-43.49	20230622	7910	98.61	20230316	2.30	N	161000	500	243 억		1325590	N	N	397	N	00	N
96	20230816	100821	00	50.00	KOSPI		화학	N	N	N	N	50	N	15780	-710	5	-4.31	4172803350	262254	55.97	16340	16400	15710	21400	11550	16490	15910.05	2.72	0	10743	17350	16920	16500	16070	15650	16710	15860	243	4925	500	10220	10	1	48648709	7677	12.77	1.05	12	0.54	1236.00	15082.00	27800	20230622	-43.24	7910	20230316	99.49	27800	-43.24	20230622	7910	99.49	20230316	27800	-43.24	20230622	7910	99.49	20230316	2.30	N	161000	500	243 억		1325590	N	N	397	N	00	N
97	20230816	090817	00	50.00	KOSPI		화학	N	N	N	N	50	N	16090	-400	5	-2.43	841971170	52200	11.14	16340	16400	16020	21400	11550	16490	16125.76	2.72	0	-16459	17350	16920	16500	16070	15650	16710	15860	243	4925	500	10220	10	1	48648709	7828	13.02	1.07	12	0.11	1236.00	15082.00	27800	20230622	-42.12	7910	20230316	103.41	27800	-42.12	20230622	7910	103.41	20230316	27800	-42.12	20230622	7910	103.41	20230316	2.30	N	161000	500	243 억		1325590	N	N	397	N	00	N
98	20230814	160809	00	50.00	KOSPI		화학	N	N	N	N	50	N	16490	-120	5	-0.72	7555669830	460857	134.73	16590	16930	16080	21550	11630	16610	16394.39	2.67	0	24368	17103	16856	16693	16446	16283	16775	16365	243	4960	500	10290	10	1	48648709	8022	13.34	1.09	12	0.95	1236.00	15082.00	27800	20230622	-40.68	7910	20230316	108.47	27800	-40.68	20230622	7910	108.47	20230316	27800	-40.68	20230622	7910	108.47	20230316	2.31	N	161000	500	243 억		1298012	N	N	397	N	00	N
99	20230814	150807	00	50.00	KOSPI		화학	N	N	N	N	50	N	16540	-70	5	-0.42	7036253390	429399	125.53	16590	16930	16080	21550	11630	16610	16385.88	2.67	0	22289	17103	16856	16693	16446	16283	16775	16365	243	4960	500	10290	10	1	48648709	8046	13.38	1.10	12	0.88	1236.00	15082.00	27800	20230622	-40.50	7910	20230316	109.10	27800	-40.50	20230622	7910	109.10	20230316	27800	-40.50	20230622	7910	109.10	20230316	2.31	N	161000	500	243 억		1298012	N	N	329	N	00	N
100	20230814	140809	00	50.00	KOSPI		화학	N	N	N	N	50	N	16300	-310	5	-1.87	5092374770	312279	91.29	16590	16640	16080	21550	11630	16610	16306.39	2.67	0	36052	17103	16856	16693	16446	16283	16775	16365	243	4960	500	10290	10	1	48648709	7930	13.19	1.08	12	0.64	1236.00	15082.00	27800	20230622	-41.37	7910	20230316	106.07	27800	-41.37	20230622	7910	106.07	20230316	27800	-41.37	20230622	7910	106.07	20230316	2.31	N	161000	500	243 억		1298012	N	N	329	N	00	N
101	20230814	130801	00	50.00	KOSPI		화학	N	N	N	N	50	N	16240	-370	5	-2.23	4686535370	287263	83.98	16590	16640	16080	21550	11630	16610	16313.65	2.67	0	24316	17103	16856	16693	16446	16283	16775	16365	243	4960	500	10290	10	1	48648709	7901	13.14	1.08	12	0.59	1236.00	15082.00	27800	20230622	-41.58	7910	20230316	105.31	27800	-41.58	20230622	7910	105.31	20230316	27800	-41.58	20230622	7910	105.31	20230316	2.31	N	161000	500	243 억		1298012	N	N	329	N	00	N
102	20230814	120807	00	50.00	KOSPI		화학	N	N	N	N	50	N	16190	-420	5	-2.53	4348115660	266467	77.90	16590	16640	16080	21550	11630	16610	16316.81	2.67	0	15640	17103	16856	16693	16446	16283	16775	16365	243	4960	500	10290	10	1	48648709	7876	13.10	1.07	12	0.55	1236.00	15082.00	27800	20230622	-41.76	7910	20230316	104.68	27800	-41.76	20230622	7910	104.68	20230316	27800	-41.76	20230622	7910	104.68	20230316	2.31	N	161000	500	243 억		1298012	N	N	329	N	00	N
103	20230814	110802	00	50.00	KOSPI		화학	N	N	N	N	50	N	16220	-390	5	-2.35	3181232050	194272	56.79	16590	16640	16210	21550	11630	16610	16374.22	2.67	0	-3283	17103	16856	16693	16446	16283	16775	16365	243	4960	500	10290	10	1	48648709	7891	13.12	1.08	12	0.40	1236.00	15082.00	27800	20230622	-41.65	7910	20230316	105.06	27800	-41.65	20230622	7910	105.06	20230316	27800	-41.65	20230622	7910	105.06	20230316	2.31	N	161000	500	243 억		1298012	N	N	329	N	00	N
104	20230814	100803	00	50.00	KOSPI		화학	N	N	N	N	50	N	16300	-310	5	-1.87	2495321520	152147	44.48	16590	16640	16240	21550	11630	16610	16399.67	2.67	0	2290	17103	16856	16693	16446	16283	16775	16365	243	4960	500	10290	10	1	48648709	7930	13.19	1.08	12	0.31	1236.00	15082.00	27800	20230622	-41.37	7910	20230316	106.07	27800	-41.37	20230622	7910	106.07	20230316	27800	-41.37	20230622	7910	106.07	20230316	2.31	N	161000	500	243 억		1298012	N	N	329	N	00	N
105	20230814	090802	00	50.00	KOSPI		화학	N	N	N	N	50	N	16260	-350	5	-2.11	811986680	49451	14.46	16590	16600	16240	21550	11630	16610	16417.04	2.67	0	-10775	17103	16856	16693	16446	16283	16775	16365	243	4960	500	10290	10	1	48648709	7910	13.16	1.08	12	0.10	1236.00	15082.00	27800	20230622	-41.51	7910	20230316	105.56	27800	-41.51	20230622	7910	105.56	20230316	27800	-41.51	20230622	7910	105.56	20230316	2.31	N	161000	500	243 억		1298012	N	N	329	N	00	N
106	20230811	160803	00	50.00	KOSPI		화학	N	N	N	N	50	N	16610	10	2	0.06	5538634820	331478	65.34	16700	16940	16530	21550	11620	16600	16709.43	2.64	0	7359	17573	17086	16793	16306	16013	16940	16160	243	4965	500	10290	10	1	48648709	8081	13.44	1.10	12	0.68	1236.00	15082.00	27800	20230622	-40.25	7910	20230316	109.99	27800	-40.25	20230622	7910	109.99	20230316	27800	-40.25	20230622	7910	109.99	20230316	2.33	N	161000	500	243 억		1286686	N	N	329	N	00	N
107	20230811	150758	00	50.00	KOSPI		화학	N	N	N	N	50	N	16640	40	2	0.24	5174447460	309558	61.02	16700	16940	16530	21550	11620	16600	16716.03	2.64	0	7581	17573	17086	16793	16306	16013	16940	16160	243	4965	500	10290	10	1	48648709	8095	13.46	1.10	12	0.64	1236.00	15082.00	27800	20230622	-40.14	7910	20230316	110.37	27800	-40.14	20230622	7910	110.37	20230316	27800	-40.14	20230622	7910	110.37	20230316	2.33	N	161000	500	243 억		1286686	N	N	162	N	00	N
108	20230811	140757	00	50.00	KOSPI		화학	N	N	N	N	50	N	16700	100	2	0.60	4437632300	265226	52.28	16700	16940	16530	21550	11620	16600	16732.08	2.64	0	13501	17573	17086	16793	16306	16013	16940	16160	243	4965	500	10290	10	1	48648709	8124	13.51	1.11	12	0.55	1236.00	15082.00	27800	20230622	-39.93	7910	20230316	111.13	27800	-39.93	20230622	7910	111.13	20230316	27800	-39.93	20230622	7910	111.13	20230316	2.33	N	161000	500	243 억		1286686	N	N	162	N	00	N
109	20230811	130756	00	50.00	KOSPI		화학	N	N	N	N	50	N	16760	160	2	0.96	4006010400	239399	47.19	16700	16940	16530	21550	11620	16600	16734.26	2.64	0	21990	17573	17086	16793	16306	16013	16940	16160	243	4965	500	10290	10	1	48648709	8154	13.56	1.11	12	0.49	1236.00	15082.00	27800	20230622	-39.71	7910	20230316	111.88	27800	-39.71	20230622	7910	111.88	20230316	27800	-39.71	20230622	7910	111.88	20230316	2.33	N	161000	500	243 억		1286686	N	N	162	N	00	N
110	20230811	120749	00	50.00	KOSPI		화학	N	N	N	N	50	N	16750	150	2	0.90	3587865840	214496	42.28	16700	16940	16530	21550	11620	16600	16727.64	2.64	0	17192	17573	17086	16793	16306	16013	16940	16160	243	4965	500	10290	10	1	48648709	8149	13.55	1.11	12	0.44	1236.00	15082.00	27800	20230622	-39.75	7910	20230316	111.76	27800	-39.75	20230622	7910	111.76	20230316	27800	-39.75	20230622	7910	111.76	20230316	2.33	N	161000	500	243 억		1286686	N	N	162	N	00	N
111	20230811	110749	00	50.00	KOSPI		화학	N	N	N	N	50	N	16840	240	2	1.45	3205369140	191691	37.79	16700	16940	16530	21550	11620	16600	16722.27	2.64	0	18361	17573	17086	16793	16306	16013	16940	16160	243	4965	500	10290	10	1	48648709	8192	13.62	1.12	12	0.39	1236.00	15082.00	27800	20230622	-39.42	7910	20230316	112.90	27800	-39.42	20230622	7910	112.90	20230316	27800	-39.42	20230622	7910	112.90	20230316	2.33	N	161000	500	243 억		1286686	N	N	162	N	00	N
112	20230811	100747	00	50.00	KOSPI		화학	N	N	N	N	50	N	16700	100	2	0.60	2315991050	138783	27.36	16700	16940	16530	21550	11620	16600	16688.59	2.64	0	6579	17573	17086	16793	16306	16013	16940	16160	243	4965	500	10290	10	1	48648709	8124	13.51	1.11	12	0.29	1236.00	15082.00	27800	20230622	-39.93	7910	20230316	111.13	27800	-39.93	20230622	7910	111.13	20230316	27800	-39.93	20230622	7910	111.13	20230316	2.33	N	161000	500	243 억		1286686	N	N	162	N	00	N
113	20230811	090756	00	50.00	KOSPI		화학	N	N	N	N	50	N	16740	140	2	0.84	596117080	35838	7.06	16700	16760	16550	21550	11620	16600	16634.77	2.64	0	5147	17573	17086	16793	16306	16013	16940	16160	243	4965	500	10290	10	1	48648709	8144	13.54	1.11	12	0.07	1236.00	15082.00	27800	20230622	-39.78	7910	20230316	111.63	27800	-39.78	20230622	7910	111.63	20230316	27800	-39.78	20230622	7910	111.63	20230316	2.33	N	161000	500	243 억		1286686	N	N	162	N	00	N
114	20230810	160747	00	50.00	KOSPI		화학	N	N	N	N	50	N	16600	-680	5	-3.94	8335124730	497335	103.62	17100	17280	16500	22450	12100	17280	16760.08	2.72	0	-47366	17733	17506	17113	16886	16493	17620	17000	243	5175	500	10710	10	1	48648709	8076	13.43	1.10	12	1.02	1236.00	15082.00	27800	20230622	-40.29	7910	20230316	109.86	27800	-40.29	20230622	7910	109.86	20230316	27800	-40.29	20230622	7910	109.86	20230316	2.32	N	161000	500	243 억		1323527	N	N	162	N	00	N
115	20230810	150745	00	50.00	KOSPI		화학	N	N	N	N	50	N	16600	-680	5	-3.94	7717645870	460113	95.86	17100	17280	16500	22450	12100	17280	16773.36	2.72	0	-52320	17733	17506	17113	16886	16493	17620	17000	243	5175	500	10710	10	1	48648709	8076	13.43	1.10	12	0.95	1236.00	15082.00	27800	20230622	-40.29	7910	20230316	109.86	27800	-40.29	20230622	7910	109.86	20230316	27800	-40.29	20230622	7910	109.86	20230316	2.32	N	161000	500	243 억		1323527	N	N	21	N	00	N
116	20230810	140745	00	50.00	KOSPI		화학	N	N	N	N	50	N	16670	-610	5	-3.53	6847866000	407795	84.96	17100	17280	16500	22450	12100	17280	16792.41	2.72	0	-54522	17733	17506	17113	16886	16493	17620	17000	243	5175	500	10710	10	1	48648709	8110	13.49	1.11	12	0.84	1236.00	15082.00	27800	20230622	-40.04	7910	20230316	110.75	27800	-40.04	20230622	7910	110.75	20230316	27800	-40.04	20230622	7910	110.75	20230316	2.32	N	161000	500	243 억		1323527	N	N	21	N	00	N
117	20230810	130739	00	50.00	KOSPI		화학	N	N	N	N	50	N	16670	-610	5	-3.53	5693472500	338270	70.48	17100	17280	16600	22450	12100	17280	16831.13	2.72	0	-56852	17733	17506	17113	16886	16493	17620	17000	243	5175	500	10710	10	1	48648709	8110	13.49	1.11	12	0.70	1236.00	15082.00	27800	20230622	-40.04	7910	20230316	110.75	27800	-40.04	20230622	7910	110.75	20230316	27800	-40.04	20230622	7910	110.75	20230316	2.32	N	161000	500	243 억		1323527	N	N	21	N	00	N
118	20230810	120753	00	50.00	KOSPI		화학	N	N	N	N	50	N	16810	-470	5	-2.72	3797844850	224724	46.82	17100	17280	16760	22450	12100	17280	16900.02	2.72	0	-54579	17733	17506	17113	16886	16493	17620	17000	243	5175	500	10710	10	1	48648709	8178	13.60	1.11	12	0.46	1236.00	15082.00	27800	20230622	-39.53	7910	20230316	112.52	27800	-39.53	20230622	7910	112.52	20230316	27800	-39.53	20230622	7910	112.52	20230316	2.32	N	161000	500	243 억		1323527	N	N	21	N	00	N
119	20230810	110753	00	50.00	KOSPI		화학	N	N	N	N	50	N	16870	-410	5	-2.37	3174953650	187699	39.11	17100	17280	16760	22450	12100	17280	16915.11	2.72	0	-58413	17733	17506	17113	16886	16493	17620	17000	243	5175	500	10710	10	1	48648709	8207	13.65	1.12	12	0.39	1236.00	15082.00	27800	20230622	-39.32	7910	20230316	113.27	27800	-39.32	20230622	7910	113.27	20230316	27800	-39.32	20230622	7910	113.27	20230316	2.32	N	161000	500	243 억		1323527	N	N	21	N	00	N
120	20230810	100748	00	50.00	KOSPI		화학	N	N	N	N	50	N	16820	-460	5	-2.66	2180404030	128583	26.79	17100	17280	16810	22450	12100	17280	16957.14	2.72	0	-49013	17733	17506	17113	16886	16493	17620	17000	243	5175	500	10710	10	1	48648709	8183	13.61	1.12	12	0.26	1236.00	15082.00	27800	20230622	-39.50	7910	20230316	112.64	27800	-39.50	20230622	7910	112.64	20230316	27800	-39.50	20230622	7910	112.64	20230316	2.32	N	161000	500	243 억		1323527	N	N	21	N	00	N
121	20230810	090757	00	50.00	KOSPI		화학	N	N	N	N	50	N	16950	-330	5	-1.91	457529870	26919	5.61	17100	17140	16910	22450	12100	17280	16996.39	2.72	0	-14139	17733	17506	17113	16886	16493	17620	17000	243	5175	500	10710	10	1	48648709	8246	13.71	1.12	12	0.06	1236.00	15082.00	27800	20230622	-39.03	7910	20230316	114.29	27800	-39.03	20230622	7910	114.29	20230316	27800	-39.03	20230622	7910	114.29	20230316	2.32	N	161000	500	243 억		1323527	N	N	21	N	00	N
122	20230809	160747	00	50.00	KOSPI		화학	N	N	N	N	50	N	17280	340	2	2.01	8095036260	473588	105.34	16760	17340	16720	22000	11860	16940	17092.21	2.65	0	29691	17686	17312	17026	16652	16366	17170	16510	243	5070	500	10500	10	1	48648709	8406	13.98	1.15	12	0.97	1236.00	15082.00	27800	20230622	-37.84	7910	20230316	118.46	27800	-37.84	20230622	7910	118.46	20230316	27800	-37.84	20230622	7910	118.46	20230316	2.35	N	161000	500	243 억		1289217	N	N	21	N	00	N
123	20230809	150737	00	50.00	KOSPI		화학	N	N	N	N	50	N	17260	320	2	1.89	7609523930	445477	99.09	16760	17340	16720	22000	11860	16940	17081.88	2.65	0	29336	17686	17312	17026	16652	16366	17170	16510	243	5070	500	10500	10	1	48648709	8397	13.96	1.14	12	0.92	1236.00	15082.00	27800	20230622	-37.91	7910	20230316	118.20	27800	-37.91	20230622	7910	118.20	20230316	27800	-37.91	20230622	7910	118.20	20230316	2.35	N	161000	500	243 억		1289217	N	N	74	N	00	N
124	20230809	140736	00	50.00	KOSPI		화학	N	N	N	N	50	N	17220	280	2	1.65	6415807440	376286	83.70	16760	17270	16720	22000	11860	16940	17050.47	2.65	0	20116	17686	17312	17026	16652	16366	17170	16510	243	5070	500	10500	10	1	48648709	8377	13.93	1.14	12	0.77	1236.00	15082.00	27800	20230622	-38.06	7910	20230316	117.70	27800	-38.06	20230622	7910	117.70	20230316	27800	-38.06	20230622	7910	117.70	20230316	2.35	N	161000	500	243 억		1289217	N	N	74	N	00	N
125	20230809	130753	00	50.00	KOSPI		화학	N	N	N	N	50	N	17110	170	2	1.00	4933025010	290109	64.53	16760	17180	16720	22000	11860	16940	17004.13	2.65	0	1664	17686	17312	17026	16652	16366	17170	16510	243	5070	500	10500	10	1	48648709	8324	13.84	1.13	12	0.60	1236.00	15082.00	27800	20230622	-38.45	7910	20230316	116.31	27800	-38.45	20230622	7910	116.31	20230316	27800	-38.45	20230622	7910	116.31	20230316	2.35	N	161000	500	243 억		1289217	N	N	74	N	00	N
126	20230809	120750	00	50.00	KOSPI		화학	N	N	N	N	50	N	16910	-30	5	-0.18	4293962130	252570	56.18	16760	17180	16720	22000	11860	16940	17001.18	2.65	0	-4670	17686	17312	17026	16652	16366	17170	16510	243	5070	500	10500	10	1	48648709	8226	13.68	1.12	12	0.52	1236.00	15082.00	27800	20230622	-39.17	7910	20230316	113.78	27800	-39.17	20230622	7910	113.78	20230316	27800	-39.17	20230622	7910	113.78	20230316	2.35	N	161000	500	243 억		1289217	N	N	74	N	00	N
127	20230809	110746	00	50.00	KOSPI		화학	N	N	N	N	50	N	17040	100	2	0.59	3365501960	197799	44.00	16760	17180	16720	22000	11860	16940	17014.92	2.65	0	4105	17686	17312	17026	16652	16366	17170	16510	243	5070	500	10500	10	1	48648709	8290	13.79	1.13	12	0.41	1236.00	15082.00	27800	20230622	-38.71	7910	20230316	115.42	27800	-38.71	20230622	7910	115.42	20230316	27800	-38.71	20230622	7910	115.42	20230316	2.35	N	161000	500	243 억		1289217	N	N	74	N	00	N
128	20230809	100734	00	50.00	KOSPI		화학	N	N	N	N	50	N	17070	130	2	0.77	2704501350	158974	35.36	16760	17180	16720	22000	11860	16940	17012.42	2.65	0	17152	17686	17312	17026	16652	16366	17170	16510	243	5070	500	10500	10	1	48648709	8304	13.81	1.13	12	0.33	1236.00	15082.00	27800	20230622	-38.60	7910	20230316	115.80	27800	-38.60	20230622	7910	115.80	20230316	27800	-38.60	20230622	7910	115.80	20230316	2.35	N	161000	500	243 억		1289217	N	N	74	N	00	N
129	20230809	090739	00	50.00	KOSPI		화학	N	N	N	N	50	N	16910	-30	5	-0.18	515108130	30670	6.82	16760	16910	16720	22000	11860	16940	16793.17	2.65	0	11041	17686	17312	17026	16652	16366	17170	16510	243	5070	500	10500	10	1	48648709	8226	13.68	1.12	12	0.06	1236.00	15082.00	27800	20230622	-39.17	7910	20230316	113.78	27800	-39.17	20230622	7910	113.78	20230316	27800	-39.17	20230622	7910	113.78	20230316	2.35	N	161000	500	243 억		1289217	N	N	74	N	00	N
130	20230808	160754	00	50.00	KOSPI		화학	N	N	N	N	50	N	16940	-160	5	-0.94	7401621690	436465	82.86	17220	17400	16740	22200	11970	17100	16958.17	2.61	0	19345	17500	17300	17090	16890	16680	17195	16785	243	5115	500	10600	10	1	48648709	8241	13.71	1.12	12	0.90	1236.00	15082.00	27800	20230622	-39.06	7910	20230316	114.16	27800	-39.06	20230622	7910	114.16	20230316	27800	-39.06	20230622	7910	114.16	20230316	2.40	N	161000	500	243 억		1268083	N	N	74	N	00	N
131	20230808	150745	00	50.00	KOSPI		화학	N	N	N	N	50	N	16900	-200	5	-1.17	6998578190	412654	78.34	17220	17400	16740	22200	11970	17100	16959.92	2.61	0	13452	17500	17300	17090	16890	16680	17195	16785	243	5115	500	10600	10	1	48648709	8222	13.67	1.12	12	0.85	1236.00	15082.00	27800	20230622	-39.21	7910	20230316	113.65	27800	-39.21	20230622	7910	113.65	20230316	27800	-39.21	20230622	7910	113.65	20230316	2.40	N	161000	500	243 억		1268083	N	N	7	N	00	N
132	20230808	140741	00	50.00	KOSPI		화학	N	N	N	N	50	N	16820	-280	5	-1.64	5789289940	340906	64.72	17220	17400	16740	22200	11970	17100	16982.07	2.61	0	-5979	17500	17300	17090	16890	16680	17195	16785	243	5115	500	10600	10	1	48648709	8183	13.61	1.12	12	0.70	1236.00	15082.00	27800	20230622	-39.50	7910	20230316	112.64	27800	-39.50	20230622	7910	112.64	20230316	27800	-39.50	20230622	7910	112.64	20230316	2.40	N	161000	500	243 억		1268083	N	N	7	N	00	N
133	20230808	130733	00	50.00	KOSPI		화학	N	N	N	N	50	N	16790	-310	5	-1.81	5217178920	306814	58.25	17220	17400	16740	22200	11970	17100	17004.37	2.61	0	-8935	17500	17300	17090	16890	16680	17195	16785	243	5115	500	10600	10	1	48648709	8168	13.58	1.11	12	0.63	1236.00	15082.00	27800	20230622	-39.60	7910	20230316	112.26	27800	-39.60	20230622	7910	112.26	20230316	27800	-39.60	20230622	7910	112.26	20230316	2.40	N	161000	500	243 억		1268083	N	N	7	N	00	N
134	20230808	120739	00	50.00	KOSPI		화학	N	N	N	N	50	N	17010	-90	5	-0.53	4250966300	249486	47.36	17220	17400	16870	22200	11970	17100	17038.90	2.61	0	1895	17500	17300	17090	16890	16680	17195	16785	243	5115	500	10600	10	1	48648709	8275	13.76	1.13	12	0.51	1236.00	15082.00	27800	20230622	-38.81	7910	20230316	115.04	27800	-38.81	20230622	7910	115.04	20230316	27800	-38.81	20230622	7910	115.04	20230316	2.40	N	161000	500	243 억		1268083	N	N	7	N	00	N
135	20230808	110729	00	50.00	KOSPI		화학	N	N	N	N	50	N	16930	-170	5	-0.99	3593266560	210749	40.01	17220	17400	16870	22200	11970	17100	17049.98	2.61	0	-12809	17500	17300	17090	16890	16680	17195	16785	243	5115	500	10600	10	1	48648709	8236	13.70	1.12	12	0.43	1236.00	15082.00	27800	20230622	-39.10	7910	20230316	114.03	27800	-39.10	20230622	7910	114.03	20230316	27800	-39.10	20230622	7910	114.03	20230316	2.40	N	161000	500	243 억		1268083	N	N	7	N	00	N
136	20230808	100741	00	50.00	KOSPI		화학	N	N	N	N	50	N	17110	10	2	0.06	1865446710	109024	20.70	17220	17400	16950	22200	11970	17100	17110.42	2.61	0	-3251	17500	17300	17090	16890	16680	17195	16785	243	5115	500	10600	10	1	48648709	8324	13.84	1.13	12	0.22	1236.00	15082.00	27800	20230622	-38.45	7910	20230316	116.31	27800	-38.45	20230622	7910	116.31	20230316	27800	-38.45	20230622	7910	116.31	20230316	2.40	N	161000	500	243 억		1268083	N	N	7	N	00	N
137	20230808	090744	00	50.00	KOSPI		화학	N	N	N	N	50	N	17190	90	2	0.53	456906900	26475	5.03	17220	17400	17150	22200	11970	17100	17258.05	2.61	0	3667	17500	17300	17090	16890	16680	17195	16785	243	5115	500	10600	10	1	48648709	8363	13.91	1.14	12	0.05	1236.00	15082.00	27800	20230622	-38.17	7910	20230316	117.32	27800	-38.17	20230622	7910	117.32	20230316	27800	-38.17	20230622	7910	117.32	20230316	2.40	N	161000	500	243 억		1268083	N	N	7	N	00	N
138	20230807	160738	00	50.00	KOSPI		화학	N	N	N	N	50	N	17100	-270	5	-1.55	8904002540	521886	103.94	17270	17290	16880	22550	12160	17370	17061.02	2.52	0	42961	17883	17626	17463	17206	17043	17545	17125	243	5195	500	10760	10	1	48648709	8319	13.83	1.13	12	1.07	1236.00	15082.00	27800	20230622	-38.49	7910	20230316	116.18	27800	-38.49	20230622	7910	116.18	20230316	27800	-38.49	20230622	7910	116.18	20230316	2.45	N	161000	500	243 억		1226189	N	N	7	N	00	N
139	20230807	150737	00	50.00	KOSPI		화학	N	N	N	N	50	N	17090	-280	5	-1.61	8445172990	495052	98.59	17270	17290	16880	22550	12160	17370	17059.05	2.52	0	40294	17883	17626	17463	17206	17043	17545	17125	243	5195	500	10760	10	1	48648709	8314	13.83	1.13	12	1.02	1236.00	15082.00	27800	20230622	-38.53	7910	20230316	116.06	27800	-38.53	20230622	7910	116.06	20230316	27800	-38.53	20230622	7910	116.06	20230316	2.45	N	161000	500	243 억		1226189	N	N	43	N	00	N
140	20230807	140741	00	50.00	KOSPI		화학	N	N	N	N	50	N	17030	-340	5	-1.96	7542949390	442229	88.07	17270	17290	16880	22550	12160	17370	17056.53	2.52	0	22248	17883	17626	17463	17206	17043	17545	17125	243	5195	500	10760	10	1	48648709	8285	13.78	1.13	12	0.91	1236.00	15082.00	27800	20230622	-38.74	7910	20230316	115.30	27800	-38.74	20230622	7910	115.30	20230316	27800	-38.74	20230622	7910	115.30	20230316	2.45	N	161000	500	243 억		1226189	N	N	43	N	00	N
141	20230807	130733	00	50.00	KOSPI		화학	N	N	N	N	50	N	17020	-350	5	-2.01	6567630260	384758	76.63	17270	17290	16880	22550	12160	17370	17069.37	2.52	0	26435	17883	17626	17463	17206	17043	17545	17125	243	5195	500	10760	10	1	48648709	8280	13.77	1.13	12	0.79	1236.00	15082.00	27800	20230622	-38.78	7910	20230316	115.17	27800	-38.78	20230622	7910	115.17	20230316	27800	-38.78	20230622	7910	115.17	20230316	2.45	N	161000	500	243 억		1226189	N	N	43	N	00	N
142	20230807	120732	00	50.00	KOSPI		화학	N	N	N	N	50	N	17200	-170	5	-0.98	5989744170	350984	69.90	17270	17290	16880	22550	12160	17370	17065.42	2.52	0	31966	17883	17626	17463	17206	17043	17545	17125	243	5195	500	10760	10	1	48648709	8368	13.92	1.14	12	0.72	1236.00	15082.00	27800	20230622	-38.13	7910	20230316	117.45	27800	-38.13	20230622	7910	117.45	20230316	27800	-38.13	20230622	7910	117.45	20230316	2.45	N	161000	500	243 억		1226189	N	N	43	N	00	N
143	20230807	110727	00	50.00	KOSPI		화학	N	N	N	N	50	N	17010	-360	5	-2.07	5466091140	320466	63.82	17270	17290	16880	22550	12160	17370	17056.52	2.52	0	26546	17883	17626	17463	17206	17043	17545	17125	243	5195	500	10760	10	1	48648709	8275	13.76	1.13	12	0.66	1236.00	15082.00	27800	20230622	-38.81	7910	20230316	115.04	27800	-38.81	20230622	7910	115.04	20230316	27800	-38.81	20230622	7910	115.04	20230316	2.45	N	161000	500	243 억		1226189	N	N	43	N	00	N
144	20230807	100735	00	50.00	KOSPI		화학	N	N	N	N	50	N	17190	-180	5	-1.04	4019583620	235898	46.98	17270	17270	16880	22550	12160	17370	17039.25	2.52	0	23409	17883	17626	17463	17206	17043	17545	17125	243	5195	500	10760	10	1	48648709	8363	13.91	1.14	12	0.48	1236.00	15082.00	27800	20230622	-38.17	7910	20230316	117.32	27800	-38.17	20230622	7910	117.32	20230316	27800	-38.17	20230622	7910	117.32	20230316	2.45	N	161000	500	243 억		1226189	N	N	43	N	00	N
145	20230807	090733	00	50.00	KOSPI		화학	N	N	N	N	50	N	17160	-210	5	-1.21	950278350	55436	11.04	17270	17270	17010	22550	12160	17370	17141.16	2.52	0	-3424	17883	17626	17463	17206	17043	17545	17125	243	5195	500	10760	10	1	48648709	8348	13.88	1.14	12	0.11	1236.00	15082.00	27800	20230622	-38.27	7910	20230316	116.94	27800	-38.27	20230622	7910	116.94	20230316	27800	-38.27	20230622	7910	116.94	20230316	2.45	N	161000	500	243 억		1226189	N	N	43	N	00	N
146	20230804	160728	00	50.00	KOSPI		화학	N	N	N	N	50	N	17370	-260	5	-1.47	8570347080	490688	57.02	17630	17720	17300	22900	12350	17630	17466.13	2.89	0	-89849	18396	18012	17606	17222	16816	17810	17020	243	5275	500	10930	10	1	48648709	8450	14.05	1.15	12	1.01	1236.00	15082.00	27800	20230622	-37.52	7910	20230316	119.60	27800	-37.52	20230622	7910	119.60	20230316	27800	-37.52	20230622	7910	119.60	20230316	2.99	N	161000	500	243 억		1403720	N	N	43	N	00	N
147	20230804	150727	00	50.00	KOSPI		화학	N	N	N	N	50	N	17380	-250	5	-1.42	8050525680	460768	53.54	17630	17720	17300	22900	12350	17630	17471.89	2.89	0	-95949	18396	18012	17606	17222	16816	17810	17020	243	5275	500	10930	10	1	48648709	8455	14.06	1.15	12	0.95	1236.00	15082.00	27800	20230622	-37.48	7910	20230316	119.72	27800	-37.48	20230622	7910	119.72	20230316	27800	-37.48	20230622	7910	119.72	20230316	2.99	N	161000	500	243 억		1403720	N	N	105	N	00	N
148	20230804	140739	00	50.00	KOSPI		화학	N	N	N	N	50	N	17380	-250	5	-1.42	7289524900	417031	48.46	17630	17720	17300	22900	12350	17630	17479.48	2.89	0	-93255	18396	18012	17606	17222	16816	17810	17020	243	5275	500	10930	10	1	48648709	8455	14.06	1.15	12	0.86	1236.00	15082.00	27800	20230622	-37.48	7910	20230316	119.72	27800	-37.48	20230622	7910	119.72	20230316	27800	-37.48	20230622	7910	119.72	20230316	2.99	N	161000	500	243 억		1403720	N	N	105	N	00	N
149	20230804	130725	00	50.00	KOSPI		화학	N	N	N	N	50	N	17430	-200	5	-1.13	6294796770	359771	41.81	17630	17720	17300	22900	12350	17630	17496.58	2.89	0	-71999	18396	18012	17606	17222	16816	17810	17020	243	5275	500	10930	10	1	48648709	8479	14.10	1.16	12	0.74	1236.00	15082.00	27800	20230622	-37.30	7910	20230316	120.35	27800	-37.30	20230622	7910	120.35	20230316	27800	-37.30	20230622	7910	120.35	20230316	2.99	N	161000	500	243 억		1403720	N	N	105	N	00	N
150	20230804	120723	00	50.00	KOSPI		화학	N	N	N	N	50	N	17570	-60	5	-0.34	5569142160	318167	36.97	17630	17720	17300	22900	12350	17630	17503.73	2.89	0	-64875	18396	18012	17606	17222	16816	17810	17020	243	5275	500	10930	10	1	48648709	8548	14.22	1.16	12	0.65	1236.00	15082.00	27800	20230622	-36.80	7910	20230316	122.12	27800	-36.80	20230622	7910	122.12	20230316	27800	-36.80	20230622	7910	122.12	20230316	2.99	N	161000	500	243 억		1403720	N	N	105	N	00	N
151	20230804	110731	00	50.00	KOSPI		화학	N	N	N	N	50	N	17450	-180	5	-1.02	4804631160	274409	31.89	17630	17720	17300	22900	12350	17630	17508.90	2.89	0	-75604	18396	18012	17606	17222	16816	17810	17020	243	5275	500	10930	10	1	48648709	8489	14.12	1.16	12	0.56	1236.00	15082.00	27800	20230622	-37.23	7910	20230316	120.61	27800	-37.23	20230622	7910	120.61	20230316	27800	-37.23	20230622	7910	120.61	20230316	2.99	N	161000	500	243 억		1403720	N	N	105	N	00	N
152	20230804	100720	00	50.00	KOSPI		화학	N	N	N	N	50	N	17490	-140	5	-0.79	3766848420	215013	24.99	17630	17720	17300	22900	12350	17630	17519.04	2.89	0	-63047	18396	18012	17606	17222	16816	17810	17020	243	5275	500	10930	10	1	48648709	8509	14.15	1.16	12	0.44	1236.00	15082.00	27800	20230622	-37.09	7910	20230316	121.11	27800	-37.09	20230622	7910	121.11	20230316	27800	-37.09	20230622	7910	121.11	20230316	2.99	N	161000	500	243 억		1403720	N	N	105	N	00	N
153	20230804	090719	00	50.00	KOSPI		화학	N	N	N	N	50	N	17520	-110	5	-0.62	766493270	43861	5.10	17630	17630	17300	22900	12350	17630	17474.62	2.89	0	-25618	18396	18012	17606	17222	16816	17810	17020	243	5275	500	10930	10	1	48648709	8523	14.17	1.16	12	0.09	1236.00	15082.00	27800	20230622	-36.98	7910	20230316	121.49	27800	-36.98	20230622	7910	121.49	20230316	27800	-36.98	20230622	7910	121.49	20230316	2.99	N	161000	500	243 억		1403720	N	N	105	N	00	N
154	20230803	160720	00	50.00	KOSPI		화학	N	N	N	N	50	N	17630	-230	5	-1.29	14851689590	850817	59.60	17750	17990	17200	23200	12510	17860	17454.71	2.77	0	56800	19580	18720	18200	17340	16820	18460	17080	243	5345	500	11070	10	1	48648709	8577	14.26	1.17	12	1.75	1236.00	15082.00	27800	20230622	-36.58	7910	20230316	122.88	27800	-36.58	20230622	7910	122.88	20230316	27800	-36.58	20230622	7910	122.88	20230316	2.99	N	161000	500	243 억		1349098	N	N	105	N	00	N
155	20230803	150727	00	50.00	KOSPI		화학	N	N	N	N	50	N	17510	-350	5	-1.96	13784802530	790099	55.35	17750	17990	17200	23200	12510	17860	17446.37	2.77	0	45519	19580	18720	18200	17340	16820	18460	17080	243	5345	500	11070	10	1	48648709	8518	14.17	1.16	12	1.62	1236.00	15082.00	27800	20230622	-37.01	7910	20230316	121.37	27800	-37.01	20230622	7910	121.37	20230316	27800	-37.01	20230622	7910	121.37	20230316	2.99	N	161000	500	243 억		1349098	N	N	41	N	00	N
156	20230803	140720	00	50.00	KOSPI		화학	N	N	N	N	50	N	17380	-480	5	-2.69	12311401160	705652	49.43	17750	17990	17200	23200	12510	17860	17446.22	2.77	0	33034	19580	18720	18200	17340	16820	18460	17080	243	5345	500	11070	10	1	48648709	8455	14.06	1.15	12	1.45	1236.00	15082.00	27800	20230622	-37.48	7910	20230316	119.72	27800	-37.48	20230622	7910	119.72	20230316	27800	-37.48	20230622	7910	119.72	20230316	2.99	N	161000	500	243 억		1349098	N	N	41	N	00	N
157	20230803	130724	00	50.00	KOSPI		화학	N	N	N	N	50	N	17420	-440	5	-2.46	11324953460	648941	45.46	17750	17990	17200	23200	12510	17860	17450.76	2.77	0	40791	19580	18720	18200	17340	16820	18460	17080	243	5345	500	11070	10	1	48648709	8475	14.09	1.16	12	1.33	1236.00	15082.00	27800	20230622	-37.34	7910	20230316	120.23	27800	-37.34	20230622	7910	120.23	20230316	27800	-37.34	20230622	7910	120.23	20230316	2.99	N	161000	500	243 억		1349098	N	N	41	N	00	N
158	20230803	120726	00	50.00	KOSPI		화학	N	N	N	N	50	N	17260	-600	5	-3.36	10323667780	591277	41.42	17750	17990	17200	23200	12510	17860	17459.23	2.77	0	42660	19580	18720	18200	17340	16820	18460	17080	243	5345	500	11070	10	1	48648709	8397	13.96	1.14	12	1.22	1236.00	15082.00	27800	20230622	-37.91	7910	20230316	118.20	27800	-37.91	20230622	7910	118.20	20230316	27800	-37.91	20230622	7910	118.20	20230316	2.99	N	161000	500	243 억		1349098	N	N	41	N	00	N
159	20230803	110717	00	50.00	KOSPI		화학	N	N	N	N	50	N	17310	-550	5	-3.08	8918381800	510098	35.73	17750	17990	17200	23200	12510	17860	17482.87	2.77	0	15701	19580	18720	18200	17340	16820	18460	17080	243	5345	500	11070	10	1	48648709	8421	14.00	1.15	12	1.05	1236.00	15082.00	27800	20230622	-37.73	7910	20230316	118.84	27800	-37.73	20230622	7910	118.84	20230316	27800	-37.73	20230622	7910	118.84	20230316	2.99	N	161000	500	243 억		1349098	N	N	41	N	00	N
160	20230803	100716	00	50.00	KOSPI		화학	N	N	N	N	50	N	17460	-400	5	-2.24	4284795030	242486	16.99	17750	17990	17420	23200	12510	17860	17669.44	2.77	0	-39200	19580	18720	18200	17340	16820	18460	17080	243	5345	500	11070	10	1	48648709	8494	14.13	1.16	12	0.50	1236.00	15082.00	27800	20230622	-37.19	7910	20230316	120.73	27800	-37.19	20230622	7910	120.73	20230316	27800	-37.19	20230622	7910	120.73	20230316	2.99	N	161000	500	243 억		1349098	N	N	41	N	00	N
161	20230803	090716	00	50.00	KOSPI		화학	N	N	N	N	50	N	17660	-200	5	-1.12	1142783060	64331	4.51	17750	17990	17650	23200	12510	17860	17762.49	2.77	0	-8675	19580	18720	18200	17340	16820	18460	17080	243	5345	500	11070	10	1	48648709	8591	14.29	1.17	12	0.13	1236.00	15082.00	27800	20230622	-36.47	7910	20230316	123.26	27800	-36.47	20230622	7910	123.26	20230316	27800	-36.47	20230622	7910	123.26	20230316	2.99	N	161000	500	243 억		1349098	N	N	41	N	00	N
162	20230802	160721	57	100.00	KOSPI		화학	N	N	N	N		N	17860	-1300	5	-6.78	25654201560	1410088	180.46	18820	19060	17680	24900	13420	19160	18194.78	2.16	0	298490	20500	19830	19300	18630	18100	19565	18365	243	5740	500	11870	10	1	48648709	8689	14.45	1.18	12	2.90	1236.00	15082.00	27800	20230622	-35.76	7910	20230316	125.79	27800	-35.76	20230622	7910	125.79	20230316	27800	-35.76	20230622	7910	125.79	20230316	3.01	N	161000	500	243 억		1051450	N	N	41	N	00	N
163	20230802	150729	57	100.00	KOSPI		화학	N	N	N	N		N	17820	-1340	5	-6.99	22947710380	1257663	160.95	18820	19060	17700	24900	13420	19160	18246.24	2.16	0	266282	20500	19830	19300	18630	18100	19565	18365	243	5740	500	11870	10	1	48648709	8669	14.42	1.18	12	2.59	1236.00	15082.00	27800	20230622	-35.90	7910	20230316	125.28	27800	-35.90	20230622	7910	125.28	20230316	27800	-35.90	20230622	7910	125.28	20230316	3.01	N	161000	500	243 억		1051450	N	N	12	N	00	N
164	20230802	140722	57	100.00	KOSPI		화학	N	N	N	N		N	18080	-1080	5	-5.64	17989518590	980442	125.47	18820	19060	17700	24900	13420	19160	18348.29	2.16	0	162737	20500	19830	19300	18630	18100	19565	18365	243	5740	500	11870	10	1	48648709	8796	14.63	1.20	12	2.02	1236.00	15082.00	27800	20230622	-34.96	7910	20230316	128.57	27800	-34.96	20230622	7910	128.57	20230316	27800	-34.96	20230622	7910	128.57	20230316	3.01	N	161000	500	243 억		1051450	N	N	12	N	00	N
165	20230802	130718	57	100.00	KOSPI		화학	N	N	N	N		N	18100	-1060	5	-5.53	12254247520	661544	84.66	18820	19060	18030	24900	13420	19160	18523.61	2.16	0	70429	20500	19830	19300	18630	18100	19565	18365	243	5740	500	11870	10	1	48648709	8805	14.64	1.20	12	1.36	1236.00	15082.00	27800	20230622	-34.89	7910	20230316	128.82	27800	-34.89	20230622	7910	128.82	20230316	27800	-34.89	20230622	7910	128.82	20230316	3.01	N	161000	500	243 억		1051450	N	N	12	N	00	N
166	20230802	120712	57	100.00	KOSPI		화학	N	N	N	N		N	18280	-880	5	-4.59	10257967480	551732	70.61	18820	19060	18030	24900	13420	19160	18592.20	2.16	0	25748	20500	19830	19300	18630	18100	19565	18365	243	5740	500	11870	10	1	48648709	8893	14.79	1.21	12	1.13	1236.00	15082.00	27800	20230622	-34.24	7910	20230316	131.10	27800	-34.24	20230622	7910	131.10	20230316	27800	-34.24	20230622	7910	131.10	20230316	3.01	N	161000	500	243 억		1051450	N	N	12	N	00	N
167	20230802	110713	57	100.00	KOSPI		화학	N	N	N	N		N	18550	-610	5	-3.18	6988807970	372655	47.69	18820	19060	18450	24900	13420	19160	18753.98	2.16	0	-5880	20500	19830	19300	18630	18100	19565	18365	243	5740	500	11870	10	1	48648709	9024	15.01	1.23	12	0.77	1236.00	15082.00	27800	20230622	-33.27	7910	20230316	134.51	27800	-33.27	20230622	7910	134.51	20230316	27800	-33.27	20230622	7910	134.51	20230316	3.01	N	161000	500	243 억		1051450	N	N	12	N	00	N
168	20230802	100715	57	100.00	KOSPI		화학	N	N	N	N		N	18950	-210	5	-1.10	3228124890	171014	21.89	18820	19060	18600	24900	13420	19160	18876.21	2.16	0	12012	20500	19830	19300	18630	18100	19565	18365	243	5740	500	11870	10	1	48648709	9219	15.33	1.26	12	0.35	1236.00	15082.00	27800	20230622	-31.83	7910	20230316	139.57	27800	-31.83	20230622	7910	139.57	20230316	27800	-31.83	20230622	7910	139.57	20230316	3.01	N	161000	500	243 억		1051450	N	N	12	N	00	N
169	20230802	090715	57	100.00	KOSPI		화학	N	N	N	N		N	18890	-270	5	-1.41	743854960	39597	5.07	18820	18910	18600	24900	13420	19160	18784.66	2.16	0	11761	20500	19830	19300	18630	18100	19565	18365	243	5740	500	11870	10	1	48648709	9190	15.28	1.25	12	0.08	1236.00	15082.00	27800	20230622	-32.05	7910	20230316	138.81	27800	-32.05	20230622	7910	138.81	20230316	27800	-32.05	20230622	7910	138.81	20230316	3.01	N	161000	500	243 억		1051450	N	N	12	N	00	N
170	20230801	160715	57	100.00	KOSPI		화학	N	N	N	N		N	19160	-640	5	-3.23	14971902220	774148	95.96	19890	19970	18770	25700	13860	19800	19340.58	2.26	0	-49370	20500	20150	19700	19350	18900	20325	19525	243	5920	500	12270	10	1	48648709	9321	15.50	1.27	12	1.59	1236.00	15082.00	27800	20230622	-31.08	7910	20230316	142.23	27800	-31.08	20230622	7910	142.23	20230316	27800	-31.08	20230622	7910	142.23	20230316	3.08	N	161000	500	243 억		1099577	N	N	12	N	00	N
171	20230801	150711	57	100.00	KOSPI		화학	N	N	N	N		N	19010	-790	5	-3.99	14316003250	739862	91.71	19890	19970	18770	25700	13860	19800	19349.54	2.26	0	-56365	20500	20150	19700	19350	18900	20325	19525	243	5920	500	12270	10	1	48648709	9248	15.38	1.26	12	1.52	1236.00	15082.00	27800	20230622	-31.62	7910	20230316	140.33	27800	-31.62	20230622	7910	140.33	20230316	27800	-31.62	20230622	7910	140.33	20230316	3.08	N	161000	500	243 억		1099577	N	N	823	N	00	N
172	20230801	140726	57	100.00	KOSPI		화학	N	N	N	N		N	18990	-810	5	-4.09	12605410200	649980	80.57	19890	19970	18770	25700	13860	19800	19393.52	2.26	0	-68176	20500	20150	19700	19350	18900	20325	19525	243	5920	500	12270	10	1	48648709	9238	15.36	1.26	12	1.34	1236.00	15082.00	27800	20230622	-31.69	7910	20230316	140.08	27800	-31.69	20230622	7910	140.08	20230316	27800	-31.69	20230622	7910	140.08	20230316	3.08	N	161000	500	243 억		1099577	N	N	823	N	00	N
173	20230801	130710	57	100.00	KOSPI		화학	N	N	N	N		N	19140	-660	5	-3.33	8651915580	441503	54.72	19890	19970	19140	25700	13860	19800	19596.49	2.26	0	-50520	20500	20150	19700	19350	18900	20325	19525	243	5920	500	12270	10	1	48648709	9311	15.49	1.27	12	0.91	1236.00	15082.00	27800	20230622	-31.15	7910	20230316	141.97	27800	-31.15	20230622	7910	141.97	20230316	27800	-31.15	20230622	7910	141.97	20230316	3.08	N	161000	500	243 억		1099577	N	N	823	N	00	N
174	20230801	120709	57	100.00	KOSPI		화학	N	N	N	N		N	19630	-170	5	-0.86	6093663490	309711	38.39	19890	19970	19500	25700	13860	19800	19675.31	2.26	0	-3174	20500	20150	19700	19350	18900	20325	19525	243	5920	500	12270	10	1	48648709	9550	15.88	1.30	12	0.64	1236.00	15082.00	27800	20230622	-29.39	7910	20230316	148.17	27800	-29.39	20230622	7910	148.17	20230316	27800	-29.39	20230622	7910	148.17	20230316	3.08	N	161000	500	243 억		1099577	N	N	823	N	00	N
175	20230801	110706	57	100.00	KOSPI		화학	N	N	N	N		N	19590	-210	5	-1.06	5310615280	269761	33.44	19890	19970	19500	25700	13860	19800	19686.36	2.26	0	3044	20500	20150	19700	19350	18900	20325	19525	243	5920	500	12270	10	1	48648709	9530	15.85	1.30	12	0.55	1236.00	15082.00	27800	20230622	-29.53	7910	20230316	147.66	27800	-29.53	20230622	7910	147.66	20230316	27800	-29.53	20230622	7910	147.66	20230316	3.08	N	161000	500	243 억		1099577	N	N	823	N	00	N
176	20230801	100711	57	100.00	KOSPI		화학	N	N	N	N		N	19700	-100	5	-0.51	3772941170	191556	23.74	19890	19970	19500	25700	13860	19800	19696.27	2.26	0	11705	20500	20150	19700	19350	18900	20325	19525	243	5920	500	12270	10	1	48648709	9584	15.94	1.31	12	0.39	1236.00	15082.00	27800	20230622	-29.14	7910	20230316	149.05	27800	-29.14	20230622	7910	149.05	20230316	27800	-29.14	20230622	7910	149.05	20230316	3.08	N	161000	500	243 억		1099577	N	N	823	N	00	N
177	20230801	090705	57	100.00	KOSPI		화학	N	N	N	N		N	19600	-200	5	-1.01	904143480	45688	5.66	19890	19970	19520	25700	13860	19800	19789.51	2.26	0	-11406	20500	20150	19700	19350	18900	20325	19525	243	5920	500	12270	10	1	48648709	9535	15.86	1.30	12	0.09	1236.00	15082.00	27800	20230622	-29.50	7910	20230316	147.79	27800	-29.50	20230622	7910	147.79	20230316	27800	-29.50	20230622	7910	147.79	20230316	3.08	N	161000	500	243 억		1099577	N	N	823	N	00	N