KissMeData/457190/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	161315	00	50.00	KOSPI		화학	N	N	N	N	50	N	281000	17500	2	6.64	202326369500	736316	116.19	274500	285000	261000	342500	184500	263500	274764.29	2.42	0	30693	300833	282166	244833	226166	188833	291500	235500	280	79000	5000	184450	500	1	5598773	15733	0.00	0.00	12	13.15	0.00	0.00	450000	20230615	-37.56	83000	20230531	238.55	450000	-37.56	20230615	83000	238.55	20230531	450000	-37.56	20230615	83000	238.55	20230531	1.18	N	457190	5000	279 억		135387	N	N	1	N	00	N
3	20230831	151642	00	50.00	KOSPI		화학	N	N	N	N	50	N	274500	11000	2	4.17	176750364500	645148	101.80	274500	285000	261000	342500	184500	263500	273968.90	2.42	0	3662	300833	282166	244833	226166	188833	291500	235500	280	79000	5000	184450	500	1	5598773	15369	0.00	0.00	12	11.52	0.00	0.00	450000	20230615	-39.00	83000	20230531	230.72	450000	-39.00	20230615	83000	230.72	20230531	450000	-39.00	20230615	83000	230.72	20230531	1.18	N	457190	5000	279 억		135387	N	N	1	N	00	N
4	20230831	141812	00	50.00	KOSPI		화학	N	N	N	N	50	N	275500	12000	2	4.55	165348868000	603507	95.23	274500	285000	261000	342500	184500	263500	273980.24	2.42	0	-6105	300833	282166	244833	226166	188833	291500	235500	280	79000	5000	184450	500	1	5598773	15425	0.00	0.00	12	10.78	0.00	0.00	450000	20230615	-38.78	83000	20230531	231.93	450000	-38.78	20230615	83000	231.93	20230531	450000	-38.78	20230615	83000	231.93	20230531	1.18	N	457190	5000	279 억		135387	N	N	1	N	00	N
5	20230831	131733	00	50.00	KOSPI		화학	N	N	N	N	50	N	271500	8000	2	3.04	153368768000	559947	88.36	274500	285000	261000	342500	184500	263500	273898.95	2.42	0	-17897	300833	282166	244833	226166	188833	291500	235500	280	79000	5000	184450	500	1	5598773	15201	0.00	0.00	12	10.00	0.00	0.00	450000	20230615	-39.67	83000	20230531	227.11	450000	-39.67	20230615	83000	227.11	20230531	450000	-39.67	20230615	83000	227.11	20230531	1.18	N	457190	5000	279 억		135387	N	N	1	N	00	N
6	20230831	121834	00	50.00	KOSPI		화학	N	N	N	N	50	N	274000	10500	2	3.98	147761933000	539377	85.11	274500	285000	261000	342500	184500	263500	273949.50	2.42	0	-19572	300833	282166	244833	226166	188833	291500	235500	280	79000	5000	184450	500	1	5598773	15341	0.00	0.00	12	9.63	0.00	0.00	450000	20230615	-39.11	83000	20230531	230.12	450000	-39.11	20230615	83000	230.12	20230531	450000	-39.11	20230615	83000	230.12	20230531	1.18	N	457190	5000	279 억		135387	N	N	1	N	00	N
7	20230831	112317	00	50.00	KOSPI		화학	N	N	N	N	50	N	274000	10500	2	3.98	133519042500	487899	76.99	274500	285000	261000	342500	184500	263500	273661.48	2.42	0	-21305	300833	282166	244833	226166	188833	291500	235500	280	79000	5000	184450	500	1	5598773	15341	0.00	0.00	12	8.71	0.00	0.00	450000	20230615	-39.11	83000	20230531	230.12	450000	-39.11	20230615	83000	230.12	20230531	450000	-39.11	20230615	83000	230.12	20230531	1.18	N	457190	5000	279 억		135387	N	N	1	N	00	N
8	20230831	101924	00	50.00	KOSPI		화학	N	N	N	N	50	N	270500	7000	2	2.66	116885507000	426784	67.35	274500	285000	261000	342500	184500	263500	273875.38	2.42	0	-20810	300833	282166	244833	226166	188833	291500	235500	280	79000	5000	184450	500	1	5598773	15145	0.00	0.00	12	7.62	0.00	0.00	450000	20230615	-39.89	83000	20230531	225.90	450000	-39.89	20230615	83000	225.90	20230531	450000	-39.89	20230615	83000	225.90	20230531	1.18	N	457190	5000	279 억		135387	N	N	1	N	00	N
9	20230831	091759	00	50.00	KOSPI		화학	N	N	N	N	50	N	279500	16000	2	6.07	72121477000	260264	41.07	274500	285000	264500	342500	184500	263500	277109.55	2.42	0	-23972	300833	282166	244833	226166	188833	291500	235500	280	79000	5000	184450	500	1	5598773	15649	0.00	0.00	12	4.65	0.00	0.00	450000	20230615	-37.89	83000	20230531	236.75	450000	-37.89	20230615	83000	236.75	20230531	450000	-37.89	20230615	83000	236.75	20230531	1.18	N	457190	5000	279 억		135387	N	N	1	N	00	N
10	20230830	161320	00	50.00	KOSPI		화학	N	N	N	N	50	N	263500	60500	1	29.80	149815427500	632314	956.76	210000	263500	207500	263500	142500	203000	236890.15	2.53	0	-3949	209466	206232	202766	199532	196066	207850	201150	280	60500	5000	142100	500	1	5598773	14753	0.00	0.00	12	11.29	0.00	0.00	450000	20230615	-41.44	83000	20230531	217.47	450000	-41.44	20230615	83000	217.47	20230531	450000	-41.44	20230615	83000	217.47	20230531	1.17	N	457190	5000	279 억		141613	N	N	1	N	00	N
11	20230830	151612	00	50.00	KOSPI		화학	N	N	N	N	50	N	257000	54000	2	26.60	129114305000	553096	836.90	210000	257500	207500	263500	142500	203000	233439.51	2.53	0	7079	209466	206232	202766	199532	196066	207850	201150	280	60500	5000	142100	500	1	5598773	14389	0.00	0.00	12	9.88	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	1.17	N	457190	5000	279 억		141613	N	N	0	N	00	N
12	20230830	141715	00	50.00	KOSPI		화학	N	N	N	N	50	N	233500	30500	2	15.02	100846881500	437790	662.42	210000	241500	207500	263500	142500	203000	230354.78	2.53	0	7443	209466	206232	202766	199532	196066	207850	201150	280	60500	5000	142100	500	1	5598773	13073	0.00	0.00	12	7.82	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	1.17	N	457190	5000	279 억		141613	N	N	0	N	00	N
13	20230830	131715	00	50.00	KOSPI		화학	N	N	N	N	50	N	234500	31500	2	15.52	88732516000	386695	585.11	210000	241500	207500	263500	142500	203000	229464.17	2.53	0	9715	209466	206232	202766	199532	196066	207850	201150	280	60500	5000	142100	500	1	5598773	13129	0.00	0.00	12	6.91	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	1.17	N	457190	5000	279 억		141613	N	N	0	N	00	N
14	20230830	121727	00	50.00	KOSPI		화학	N	N	N	N	50	N	231000	28000	2	13.79	84037228500	366621	554.74	210000	241500	207500	263500	142500	203000	229221.35	2.53	0	9181	209466	206232	202766	199532	196066	207850	201150	280	60500	5000	142100	500	1	5598773	12933	0.00	0.00	12	6.55	0.00	0.00	450000	20230615	-48.67	83000	20230531	178.31	450000	-48.67	20230615	83000	178.31	20230531	450000	-48.67	20230615	83000	178.31	20230531	1.17	N	457190	5000	279 억		141613	N	N	0	N	00	N
15	20230830	112259	00	50.00	KOSPI		화학	N	N	N	N	50	N	232500	29500	2	14.53	79451820500	346898	524.90	210000	241500	207500	263500	142500	203000	229035.48	2.53	0	4719	209466	206232	202766	199532	196066	207850	201150	280	60500	5000	142100	500	1	5598773	13017	0.00	0.00	12	6.20	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	1.17	N	457190	5000	279 억		141613	N	N	0	N	00	N
16	20230830	101819	00	50.00	KOSPI		화학	N	N	N	N	50	N	231000	28000	2	13.79	65411206500	286187	433.03	210000	241500	207500	263500	142500	203000	228561.52	2.53	0	-250	209466	206232	202766	199532	196066	207850	201150	280	60500	5000	142100	500	1	5598773	12933	0.00	0.00	12	5.11	0.00	0.00	450000	20230615	-48.67	83000	20230531	178.31	450000	-48.67	20230615	83000	178.31	20230531	450000	-48.67	20230615	83000	178.31	20230531	1.17	N	457190	5000	279 억		141613	N	N	0	N	00	N
17	20230830	091722	00	50.00	KOSPI		화학	N	N	N	N	50	N	213000	10000	2	4.93	5095287000	24141	36.53	210000	214500	207500	263500	142500	203000	211065.30	2.53	0	2846	209466	206232	202766	199532	196066	207850	201150	280	60500	5000	142100	500	1	5598773	11925	0.00	0.00	12	0.43	0.00	0.00	450000	20230615	-52.67	83000	20230531	156.63	450000	-52.67	20230615	83000	156.63	20230531	450000	-52.67	20230615	83000	156.63	20230531	1.17	N	457190	5000	279 억		141613	N	N	0	N	00	N
18	20230829	161314	00	50.00	KOSPI		화학	N	N	N	N	50	N	203000	-1000	5	-0.49	13154133000	65319	101.83	202000	206000	199300	265000	143000	204000	201378.69	2.58	0	-3077	211600	207800	203200	199400	194800	209700	201300	280	61000	5000	142800	500	1	5598773	11366	0.00	0.00	12	1.17	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	1.17	N	457190	5000	279 억		144604	N	N	0	N	00	N
19	20230829	151627	00	50.00	KOSPI		화학	N	N	N	N	50	N	202000	-2000	5	-0.98	12539065000	62283	97.10	202000	206000	199300	265000	143000	204000	201322.32	2.58	0	-3121	211600	207800	203200	199400	194800	209700	201300	280	61000	5000	142800	500	1	5598773	11310	0.00	0.00	12	1.11	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	1.17	N	457190	5000	279 억		144604	N	N	0	N	00	N
20	20230829	141820	00	50.00	KOSPI		화학	N	N	N	N	50	N	200500	-3500	5	-1.72	10699432500	53137	82.84	202000	206000	199300	265000	143000	204000	201353.61	2.58	0	-3552	211600	207800	203200	199400	194800	209700	201300	280	61000	5000	142800	500	1	5598773	11226	0.00	0.00	12	0.95	0.00	0.00	450000	20230615	-55.44	83000	20230531	141.57	450000	-55.44	20230615	83000	141.57	20230531	450000	-55.44	20230615	83000	141.57	20230531	1.17	N	457190	5000	279 억		144604	N	N	0	N	00	N
21	20230829	131702	00	50.00	KOSPI		화학	N	N	N	N	50	N	201500	-2500	5	-1.23	8111103800	40203	62.68	202000	206000	199400	265000	143000	204000	201751.46	2.58	0	1435	211600	207800	203200	199400	194800	209700	201300	280	61000	5000	142800	500	1	5598773	11282	0.00	0.00	12	0.72	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	1.17	N	457190	5000	279 억		144604	N	N	0	N	00	N
22	20230829	121826	00	50.00	KOSPI		화학	N	N	N	N	50	N	201500	-2500	5	-1.23	7228576300	35820	55.84	202000	206000	199400	265000	143000	204000	201800.34	2.58	0	1528	211600	207800	203200	199400	194800	209700	201300	280	61000	5000	142800	500	1	5598773	11282	0.00	0.00	12	0.64	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	1.17	N	457190	5000	279 억		144604	N	N	0	N	00	N
23	20230829	112533	00	50.00	KOSPI		화학	N	N	N	N	50	N	202000	-2000	5	-0.98	6603487800	32725	51.02	202000	206000	199400	265000	143000	204000	201784.54	2.58	0	792	211600	207800	203200	199400	194800	209700	201300	280	61000	5000	142800	500	1	5598773	11310	0.00	0.00	12	0.58	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	1.17	N	457190	5000	279 억		144604	N	N	0	N	00	N
24	20230829	101924	00	50.00	KOSPI		화학	N	N	N	N	50	N	202500	-1500	5	-0.74	5529217300	27415	42.74	202000	206000	199400	265000	143000	204000	201682.46	2.58	0	-354	211600	207800	203200	199400	194800	209700	201300	280	61000	5000	142800	500	1	5598773	11338	0.00	0.00	12	0.49	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	1.17	N	457190	5000	279 억		144604	N	N	0	N	00	N
25	20230829	091253	00	50.00	KOSPI		화학	N	N	N	N	50	N	199700	-4300	5	-2.11	2488892100	12435	19.39	202000	202500	199400	265000	143000	204000	200139.74	2.58	0	-3751	211600	207800	203200	199400	194800	209700	201300	280	61000	5000	142800	100	1	5598773	11181	0.00	0.00	12	0.22	0.00	0.00	450000	20230615	-55.62	83000	20230531	140.60	450000	-55.62	20230615	83000	140.60	20230531	450000	-55.62	20230615	83000	140.60	20230531	1.17	N	457190	5000	279 억		144604	N	N	0	N	00	N
26	20230828	161235	00	50.00	KOSPI		화학	N	N	N	N	50	N	204000	6000	2	3.03	12833398900	63216	95.70	200000	207000	198600	257000	138600	198000	203013.84	2.36	0	12679	206333	202166	199333	195166	192333	201500	194500	280	59000	5000	138600	500	1	5598773	11421	0.00	0.00	12	1.13	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	1.24	N	457190	5000	279 억		132120	N	N	0	N	00	N
27	20230828	151244	00	50.00	KOSPI		화학	N	N	N	N	50	N	203500	5500	2	2.78	12263113900	60418	91.47	200000	207000	198600	257000	138600	198000	202980.10	2.36	0	11821	206333	202166	199333	195166	192333	201500	194500	280	59000	5000	138600	500	1	5598773	11394	0.00	0.00	12	1.08	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	1.24	N	457190	5000	279 억		132120	N	N	0	N	00	N
28	20230828	141249	00	50.00	KOSPI		화학	N	N	N	N	50	N	202000	4000	2	2.02	10904492400	53733	81.35	200000	207000	198600	257000	138600	198000	202948.41	2.36	0	8617	206333	202166	199333	195166	192333	201500	194500	280	59000	5000	138600	500	1	5598773	11310	0.00	0.00	12	0.96	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	1.24	N	457190	5000	279 억		132120	N	N	0	N	00	N
29	20230828	131300	00	50.00	KOSPI		화학	N	N	N	N	50	N	201500	3500	2	1.77	10285797900	50674	76.71	200000	207000	198600	257000	138600	198000	202990.43	2.36	0	8538	206333	202166	199333	195166	192333	201500	194500	280	59000	5000	138600	500	1	5598773	11282	0.00	0.00	12	0.91	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	1.24	N	457190	5000	279 억		132120	N	N	0	N	00	N
30	20230828	121249	00	50.00	KOSPI		화학	N	N	N	N	50	N	203500	5500	2	2.78	9129628900	44963	68.07	200000	207000	198600	257000	138600	198000	203059.75	2.36	0	7994	206333	202166	199333	195166	192333	201500	194500	280	59000	5000	138600	500	1	5598773	11394	0.00	0.00	12	0.80	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	1.24	N	457190	5000	279 억		132120	N	N	0	N	00	N
31	20230828	111244	00	50.00	KOSPI		화학	N	N	N	N	50	N	204500	6500	2	3.28	8281775400	40810	61.78	200000	207000	198600	257000	138600	198000	202948.05	2.36	0	7287	206333	202166	199333	195166	192333	201500	194500	280	59000	5000	138600	500	1	5598773	11449	0.00	0.00	12	0.73	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	1.24	N	457190	5000	279 억		132120	N	N	0	N	00	N
32	20230828	101230	00	50.00	KOSPI		화학	N	N	N	N	50	N	203000	5000	2	2.53	5874144400	29063	44.00	200000	205500	198600	257000	138600	198000	202132.98	2.36	0	5421	206333	202166	199333	195166	192333	201500	194500	280	59000	5000	138600	500	1	5598773	11366	0.00	0.00	12	0.52	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	1.24	N	457190	5000	279 억		132120	N	N	0	N	00	N
33	20230828	091249	00	50.00	KOSPI		화학	N	N	N	N	50	N	200000	2000	2	1.01	1504018400	7529	11.40	200000	201500	198600	257000	138600	198000	199789.03	2.36	0	540	206333	202166	199333	195166	192333	201500	194500	280	59000	5000	138600	500	1	5598773	11198	0.00	0.00	12	0.13	0.00	0.00	450000	20230615	-55.56	83000	20230531	140.96	450000	-55.56	20230615	83000	140.96	20230531	450000	-55.56	20230615	83000	140.96	20230531	1.24	N	457190	5000	279 억		132120	N	N	0	N	00	N
34	20230825	161237	00	50.00	KOSPI		화학	N	N	N	N	50	N	198000	-6500	5	-3.18	12899867200	64808	40.40	198000	203500	196500	265500	143500	204500	199045.73	2.62	0	-4567	215766	210132	200366	194732	184966	212950	197550	280	61000	5000	143150	100	1	5598773	11086	0.00	0.00	12	1.16	0.00	0.00	450000	20230615	-56.00	83000	20230531	138.55	450000	-56.00	20230615	83000	138.55	20230531	450000	-56.00	20230615	83000	138.55	20230531	1.21	N	457190	5000	279 억		146724	N	N	0	N	00	N
35	20230825	151248	00	50.00	KOSPI		화학	N	N	N	N	50	N	198400	-6100	5	-2.98	12327736200	61919	38.59	198000	203500	196500	265500	143500	204500	199088.97	2.62	0	-4473	215766	210132	200366	194732	184966	212950	197550	280	61000	5000	143150	100	1	5598773	11108	0.00	0.00	12	1.11	0.00	0.00	450000	20230615	-55.91	83000	20230531	139.04	450000	-55.91	20230615	83000	139.04	20230531	450000	-55.91	20230615	83000	139.04	20230531	1.21	N	457190	5000	279 억		146724	N	N	0	N	00	N
36	20230825	141245	00	50.00	KOSPI		화학	N	N	N	N	50	N	198600	-5900	5	-2.89	10493067300	52657	32.82	198000	203500	196500	265500	143500	204500	199265.67	2.62	0	-1462	215766	210132	200366	194732	184966	212950	197550	280	61000	5000	143150	100	1	5598773	11119	0.00	0.00	12	0.94	0.00	0.00	450000	20230615	-55.87	83000	20230531	139.28	450000	-55.87	20230615	83000	139.28	20230531	450000	-55.87	20230615	83000	139.28	20230531	1.21	N	457190	5000	279 억		146724	N	N	0	N	00	N
37	20230825	131240	00	50.00	KOSPI		화학	N	N	N	N	50	N	200000	-4500	5	-2.20	9367384000	47008	29.30	198000	203500	196500	265500	143500	204500	199265.00	2.62	0	149	215766	210132	200366	194732	184966	212950	197550	280	61000	5000	143150	500	1	5598773	11198	0.00	0.00	12	0.84	0.00	0.00	450000	20230615	-55.56	83000	20230531	140.96	450000	-55.56	20230615	83000	140.96	20230531	450000	-55.56	20230615	83000	140.96	20230531	1.21	N	457190	5000	279 억		146724	N	N	0	N	00	N
38	20230825	121242	00	50.00	KOSPI		화학	N	N	N	N	50	N	202000	-2500	5	-1.22	8449379400	42426	26.44	198000	203500	196500	265500	143500	204500	199147.62	2.62	0	1586	215766	210132	200366	194732	184966	212950	197550	280	61000	5000	143150	500	1	5598773	11310	0.00	0.00	12	0.76	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	1.21	N	457190	5000	279 억		146724	N	N	0	N	00	N
39	20230825	111241	00	50.00	KOSPI		화학	N	N	N	N	50	N	199000	-5500	5	-2.69	6415702500	32269	20.11	198000	201000	196500	265500	143500	204500	198808.09	2.62	0	1239	215766	210132	200366	194732	184966	212950	197550	280	61000	5000	143150	100	1	5598773	11142	0.00	0.00	12	0.58	0.00	0.00	450000	20230615	-55.78	83000	20230531	139.76	450000	-55.78	20230615	83000	139.76	20230531	450000	-55.78	20230615	83000	139.76	20230531	1.21	N	457190	5000	279 억		146724	N	N	0	N	00	N
40	20230825	101246	00	50.00	KOSPI		화학	N	N	N	N	50	N	199700	-4800	5	-2.35	5224668200	26295	16.39	198000	201000	196500	265500	143500	204500	198680.20	2.62	0	785	215766	210132	200366	194732	184966	212950	197550	280	61000	5000	143150	100	1	5598773	11181	0.00	0.00	12	0.47	0.00	0.00	450000	20230615	-55.62	83000	20230531	140.60	450000	-55.62	20230615	83000	140.60	20230531	450000	-55.62	20230615	83000	140.60	20230531	1.21	N	457190	5000	279 억		146724	N	N	0	N	00	N
41	20230825	091239	00	50.00	KOSPI		화학	N	N	N	N	50	N	197200	-7300	5	-3.57	1896804600	9555	5.96	198000	200500	196500	265500	143500	204500	198473.99	2.62	0	35	215766	210132	200366	194732	184966	212950	197550	280	61000	5000	143150	100	1	5598773	11041	0.00	0.00	12	0.17	0.00	0.00	450000	20230615	-56.18	83000	20230531	137.59	450000	-56.18	20230615	83000	137.59	20230531	450000	-56.18	20230615	83000	137.59	20230531	1.21	N	457190	5000	279 억		146724	N	N	0	N	00	N
42	20230824	161233	00	50.00	KOSPI		화학	N	N	N	N	50	N	204500	6500	2	3.28	31321306000	159380	116.95	198100	206000	190600	257000	138600	198000	196501.67	2.19	0	24396	212666	205332	201666	194332	190666	203500	192500	280	59000	5000	138600	500	1	5598773	11449	0.00	0.00	12	2.85	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	1.25	N	457190	5000	279 억		122382	N	N	1	N	00	N
43	20230824	151230	00	50.00	KOSPI		화학	N	N	N	N	50	N	200500	2500	2	1.26	29998056000	152865	112.17	198100	206000	190600	257000	138600	198000	196236.82	2.19	0	22338	212666	205332	201666	194332	190666	203500	192500	280	59000	5000	138600	500	1	5598773	11226	0.00	0.00	12	2.73	0.00	0.00	450000	20230615	-55.44	83000	20230531	141.57	450000	-55.44	20230615	83000	141.57	20230531	450000	-55.44	20230615	83000	141.57	20230531	1.25	N	457190	5000	279 억		122382	N	N	1	N	00	N
44	20230824	141233	00	50.00	KOSPI		화학	N	N	N	N	50	N	196700	-1300	5	-0.66	23050919000	118355	86.85	198100	201000	190600	257000	138600	198000	194755.96	2.19	0	20167	212666	205332	201666	194332	190666	203500	192500	280	59000	5000	138600	100	1	5598773	11013	0.00	0.00	12	2.11	0.00	0.00	450000	20230615	-56.29	83000	20230531	136.99	450000	-56.29	20230615	83000	136.99	20230531	450000	-56.29	20230615	83000	136.99	20230531	1.25	N	457190	5000	279 억		122382	N	N	1	N	00	N
45	20230824	131234	00	50.00	KOSPI		화학	N	N	N	N	50	N	193200	-4800	5	-2.42	20549179700	105481	77.40	198100	201000	190600	257000	138600	198000	194808.65	2.19	0	19063	212666	205332	201666	194332	190666	203500	192500	280	59000	5000	138600	100	1	5598773	10817	0.00	0.00	12	1.88	0.00	0.00	450000	20230615	-57.07	83000	20230531	132.77	450000	-57.07	20230615	83000	132.77	20230531	450000	-57.07	20230615	83000	132.77	20230531	1.25	N	457190	5000	279 억		122382	N	N	1	N	00	N
46	20230824	121239	00	50.00	KOSPI		화학	N	N	N	N	50	N	192800	-5200	5	-2.63	16062559700	82081	60.23	198100	201000	191400	257000	138600	198000	195686.55	2.19	0	15010	212666	205332	201666	194332	190666	203500	192500	280	59000	5000	138600	100	1	5598773	10794	0.00	0.00	12	1.47	0.00	0.00	450000	20230615	-57.16	83000	20230531	132.29	450000	-57.16	20230615	83000	132.29	20230531	450000	-57.16	20230615	83000	132.29	20230531	1.25	N	457190	5000	279 억		122382	N	N	1	N	00	N
47	20230824	111230	00	50.00	KOSPI		화학	N	N	N	N	50	N	193700	-4300	5	-2.17	13829267600	70525	51.75	198100	201000	191400	257000	138600	198000	196085.46	2.19	0	13566	212666	205332	201666	194332	190666	203500	192500	280	59000	5000	138600	100	1	5598773	10845	0.00	0.00	12	1.26	0.00	0.00	450000	20230615	-56.96	83000	20230531	133.37	450000	-56.96	20230615	83000	133.37	20230531	450000	-56.96	20230615	83000	133.37	20230531	1.25	N	457190	5000	279 억		122382	N	N	1	N	00	N
48	20230824	101229	00	50.00	KOSPI		화학	N	N	N	N	50	N	193400	-4600	5	-2.32	10794083500	54870	40.26	198100	201000	191400	257000	138600	198000	196716.88	2.19	0	9027	212666	205332	201666	194332	190666	203500	192500	280	59000	5000	138600	100	1	5598773	10828	0.00	0.00	12	0.98	0.00	0.00	450000	20230615	-57.02	83000	20230531	133.01	450000	-57.02	20230615	83000	133.01	20230531	450000	-57.02	20230615	83000	133.01	20230531	1.25	N	457190	5000	279 억		122382	N	N	1	N	00	N
49	20230824	091234	00	50.00	KOSPI		화학	N	N	N	N	50	N	197500	-500	5	-0.25	3149326100	15825	11.61	198100	201000	197400	257000	138600	198000	199021.03	2.19	0	3189	212666	205332	201666	194332	190666	203500	192500	280	59000	5000	138600	100	1	5598773	11058	0.00	0.00	12	0.28	0.00	0.00	450000	20230615	-56.11	83000	20230531	137.95	450000	-56.11	20230615	83000	137.95	20230531	450000	-56.11	20230615	83000	137.95	20230531	1.25	N	457190	5000	279 억		122382	N	N	1	N	00	N
50	20230823	161226	00	50.00	KOSPI		화학	N	N	N	N	50	N	198000	-11000	5	-5.26	26672658600	132416	133.39	208000	209000	198000	271500	146500	209000	201449.05	2.31	0	-6982	220666	214832	209166	203332	197666	212000	200500	280	62500	5000	146300	100	1	5598773	11086	0.00	0.00	12	2.37	0.00	0.00	450000	20230615	-56.00	83000	20230531	138.55	450000	-56.00	20230615	83000	138.55	20230531	450000	-56.00	20230615	83000	138.55	20230531	1.27	N	457190	5000	279 억		129543	N	N	1	N	00	N
51	20230823	151227	00	50.00	KOSPI		화학	N	N	N	N	50	N	199300	-9700	5	-4.64	23785127700	117873	118.74	208000	209000	199300	271500	146500	209000	201785.20	2.31	0	-5519	220666	214832	209166	203332	197666	212000	200500	280	62500	5000	146300	100	1	5598773	11158	0.00	0.00	12	2.11	0.00	0.00	450000	20230615	-55.71	83000	20230531	140.12	450000	-55.71	20230615	83000	140.12	20230531	450000	-55.71	20230615	83000	140.12	20230531	1.27	N	457190	5000	279 억		129543	N	N	0	N	00	N
52	20230823	141232	00	50.00	KOSPI		화학	N	N	N	N	50	N	201500	-7500	5	-3.59	16628006500	82103	82.71	208000	209000	200000	271500	146500	209000	202525.07	2.31	0	-7380	220666	214832	209166	203332	197666	212000	200500	280	62500	5000	146300	500	1	5598773	11282	0.00	0.00	12	1.47	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	1.27	N	457190	5000	279 억		129543	N	N	0	N	00	N
53	20230823	131223	00	50.00	KOSPI		화학	N	N	N	N	50	N	200500	-8500	5	-4.07	14175882000	69892	70.41	208000	209000	200000	271500	146500	209000	202824.29	2.31	0	-9218	220666	214832	209166	203332	197666	212000	200500	280	62500	5000	146300	500	1	5598773	11226	0.00	0.00	12	1.25	0.00	0.00	450000	20230615	-55.44	83000	20230531	141.57	450000	-55.44	20230615	83000	141.57	20230531	450000	-55.44	20230615	83000	141.57	20230531	1.27	N	457190	5000	279 억		129543	N	N	0	N	00	N
54	20230823	121234	00	50.00	KOSPI		화학	N	N	N	N	50	N	201500	-7500	5	-3.59	12773664000	62915	63.38	208000	209000	200000	271500	146500	209000	203029.17	2.31	0	-9258	220666	214832	209166	203332	197666	212000	200500	280	62500	5000	146300	500	1	5598773	11282	0.00	0.00	12	1.12	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	1.27	N	457190	5000	279 억		129543	N	N	0	N	00	N
55	20230823	111229	00	50.00	KOSPI		화학	N	N	N	N	50	N	201000	-8000	5	-3.83	10910959000	53638	54.03	208000	209000	200000	271500	146500	209000	203417.00	2.31	0	-10512	220666	214832	209166	203332	197666	212000	200500	280	62500	5000	146300	500	1	5598773	11254	0.00	0.00	12	0.96	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	1.27	N	457190	5000	279 억		129543	N	N	0	N	00	N
56	20230823	101228	00	50.00	KOSPI		화학	N	N	N	N	50	N	203000	-6000	5	-2.87	6060110000	29596	29.81	208000	209000	203000	271500	146500	209000	204759.11	2.31	0	-5999	220666	214832	209166	203332	197666	212000	200500	280	62500	5000	146300	500	1	5598773	11366	0.00	0.00	12	0.53	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	1.27	N	457190	5000	279 억		129543	N	N	0	N	00	N
57	20230823	091238	00	50.00	KOSPI		화학	N	N	N	N	50	N	205500	-3500	5	-1.67	2359977000	11453	11.54	208000	209000	204000	271500	146500	209000	206053.94	2.31	0	-2452	220666	214832	209166	203332	197666	212000	200500	280	62500	5000	146300	500	1	5598773	11505	0.00	0.00	12	0.20	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	1.27	N	457190	5000	279 억		129543	N	N	0	N	00	N
58	20230822	161220	00	50.00	KOSPI		화학	N	N	N	N	50	N	209000	-1500	5	-0.71	20434119500	97799	141.09	210500	215000	203500	273500	147500	210500	208940.47	2.17	0	7899	221166	215832	211166	205832	201166	218500	208500	280	63000	5000	147350	500	1	5598773	11701	0.00	0.00	12	1.75	0.00	0.00	450000	20230615	-53.56	83000	20230531	151.81	450000	-53.56	20230615	83000	151.81	20230531	450000	-53.56	20230615	83000	151.81	20230531	1.29	N	457190	5000	279 억		121683	N	N	2	N	00	N
59	20230822	151220	00	50.00	KOSPI		화학	N	N	N	N	50	N	207500	-3000	5	-1.43	19594266500	93781	135.30	210500	215000	203500	273500	147500	210500	208936.37	2.17	0	8342	221166	215832	211166	205832	201166	218500	208500	280	63000	5000	147350	500	1	5598773	11617	0.00	0.00	12	1.68	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	1.29	N	457190	5000	279 억		121683	N	N	2	N	00	N
60	20230822	141221	00	50.00	KOSPI		화학	N	N	N	N	50	N	210000	-500	5	-0.24	17580594500	84156	121.41	210500	215000	203500	273500	147500	210500	208904.77	2.17	0	8332	221166	215832	211166	205832	201166	218500	208500	280	63000	5000	147350	500	1	5598773	11757	0.00	0.00	12	1.50	0.00	0.00	450000	20230615	-53.33	83000	20230531	153.01	450000	-53.33	20230615	83000	153.01	20230531	450000	-53.33	20230615	83000	153.01	20230531	1.29	N	457190	5000	279 억		121683	N	N	2	N	00	N
61	20230822	131219	00	50.00	KOSPI		화학	N	N	N	N	50	N	210500	0	3	0.00	16458878500	78810	113.70	210500	215000	203500	273500	147500	210500	208842.45	2.17	0	6496	221166	215832	211166	205832	201166	218500	208500	280	63000	5000	147350	500	1	5598773	11785	0.00	0.00	12	1.41	0.00	0.00	450000	20230615	-53.22	83000	20230531	153.61	450000	-53.22	20230615	83000	153.61	20230531	450000	-53.22	20230615	83000	153.61	20230531	1.29	N	457190	5000	279 억		121683	N	N	2	N	00	N
62	20230822	121203	00	50.00	KOSPI		화학	N	N	N	N	50	N	212500	2000	2	0.95	14591206500	69969	100.94	210500	215000	203500	273500	147500	210500	208538.08	2.17	0	3833	221166	215832	211166	205832	201166	218500	208500	280	63000	5000	147350	500	1	5598773	11897	0.00	0.00	12	1.25	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	1.29	N	457190	5000	279 억		121683	N	N	2	N	00	N
63	20230822	111216	00	50.00	KOSPI		화학	N	N	N	N	50	N	208000	-2500	5	-1.19	12035505000	57894	83.52	210500	215000	203500	273500	147500	210500	207888.51	2.17	0	-772	221166	215832	211166	205832	201166	218500	208500	280	63000	5000	147350	500	1	5598773	11645	0.00	0.00	12	1.03	0.00	0.00	450000	20230615	-53.78	83000	20230531	150.60	450000	-53.78	20230615	83000	150.60	20230531	450000	-53.78	20230615	83000	150.60	20230531	1.29	N	457190	5000	279 억		121683	N	N	2	N	00	N
64	20230822	101216	00	50.00	KOSPI		화학	N	N	N	N	50	N	205000	-5500	5	-2.61	9366259000	45034	64.97	210500	215000	203500	273500	147500	210500	207981.78	2.17	0	-3159	221166	215832	211166	205832	201166	218500	208500	280	63000	5000	147350	500	1	5598773	11477	0.00	0.00	12	0.80	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	1.29	N	457190	5000	279 억		121683	N	N	2	N	00	N
65	20230822	091213	00	50.00	KOSPI		화학	N	N	N	N	50	N	211000	500	2	0.24	2391922500	11269	16.26	210500	215000	210500	273500	147500	210500	212257.32	2.17	0	1077	221166	215832	211166	205832	201166	218500	208500	280	63000	5000	147350	500	1	5598773	11813	0.00	0.00	12	0.20	0.00	0.00	450000	20230615	-53.11	83000	20230531	154.22	450000	-53.11	20230615	83000	154.22	20230531	450000	-53.11	20230615	83000	154.22	20230531	1.29	N	457190	5000	279 억		121683	N	N	2	N	00	N
66	20230821	161212	00	50.00	KOSPI		화학	N	N	N	N	50	N	210500	500	2	0.24	14516792500	68288	67.58	206500	216500	206500	273000	147000	210000	212588.12	2.00	0	9646	225000	217500	210500	203000	196000	214000	199500	280	63000	5000	147000	500	1	5598773	11785	0.00	0.00	12	1.22	0.00	0.00	450000	20230615	-53.22	83000	20230531	153.61	450000	-53.22	20230615	83000	153.61	20230531	450000	-53.22	20230615	83000	153.61	20230531	1.26	N	457190	5000	279 억		112017	N	N	2	N	00	N
67	20230821	151219	00	50.00	KOSPI		화학	N	N	N	N	50	N	210000	0	3	0.00	14041550000	66030	65.35	206500	216500	206500	273000	147000	210000	212655.18	2.00	0	9690	225000	217500	210500	203000	196000	214000	199500	280	63000	5000	147000	500	1	5598773	11757	0.00	0.00	12	1.18	0.00	0.00	450000	20230615	-53.33	83000	20230531	153.01	450000	-53.33	20230615	83000	153.01	20230531	450000	-53.33	20230615	83000	153.01	20230531	1.26	N	457190	5000	279 억		112017	N	N	2	N	00	N
68	20230821	141212	00	50.00	KOSPI		화학	N	N	N	N	50	N	212500	2500	2	1.19	12421305000	58350	57.75	206500	216500	206500	273000	147000	210000	212877.17	2.00	0	8926	225000	217500	210500	203000	196000	214000	199500	280	63000	5000	147000	500	1	5598773	11897	0.00	0.00	12	1.04	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	1.26	N	457190	5000	279 억		112017	N	N	2	N	00	N
69	20230821	131229	00	50.00	KOSPI		화학	N	N	N	N	50	N	213500	3500	2	1.67	11411440500	53599	53.05	206500	216500	206500	273000	147000	210000	212905.45	2.00	0	5884	225000	217500	210500	203000	196000	214000	199500	280	63000	5000	147000	500	1	5598773	11953	0.00	0.00	12	0.96	0.00	0.00	450000	20230615	-52.56	83000	20230531	157.23	450000	-52.56	20230615	83000	157.23	20230531	450000	-52.56	20230615	83000	157.23	20230531	1.26	N	457190	5000	279 억		112017	N	N	2	N	00	N
70	20230821	121224	00	50.00	KOSPI		화학	N	N	N	N	50	N	211000	1000	2	0.48	10224353000	47994	47.50	206500	216500	206500	273000	147000	210000	213035.69	2.00	0	6907	225000	217500	210500	203000	196000	214000	199500	280	63000	5000	147000	500	1	5598773	11813	0.00	0.00	12	0.86	0.00	0.00	450000	20230615	-53.11	83000	20230531	154.22	450000	-53.11	20230615	83000	154.22	20230531	450000	-53.11	20230615	83000	154.22	20230531	1.26	N	457190	5000	279 억		112017	N	N	2	N	00	N
71	20230821	111213	00	50.00	KOSPI		화학	N	N	N	N	50	N	212500	2500	2	1.19	8518430000	39910	39.50	206500	216500	206500	273000	147000	210000	213443.32	2.00	0	7117	225000	217500	210500	203000	196000	214000	199500	280	63000	5000	147000	500	1	5598773	11897	0.00	0.00	12	0.71	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	1.26	N	457190	5000	279 억		112017	N	N	2	N	00	N
72	20230821	101212	00	50.00	KOSPI		화학	N	N	N	N	50	N	213500	3500	2	1.67	6217100000	29186	28.88	206500	216000	206500	273000	147000	210000	213019.31	2.00	0	3850	225000	217500	210500	203000	196000	214000	199500	280	63000	5000	147000	500	1	5598773	11953	0.00	0.00	12	0.52	0.00	0.00	450000	20230615	-52.56	83000	20230531	157.23	450000	-52.56	20230615	83000	157.23	20230531	450000	-52.56	20230615	83000	157.23	20230531	1.26	N	457190	5000	279 억		112017	N	N	2	N	00	N
73	20230821	091222	00	50.00	KOSPI		화학	N	N	N	N	50	N	213500	3500	2	1.67	2385438500	11320	11.20	206500	215000	206500	273000	147000	210000	210729.52	2.00	0	815	225000	217500	210500	203000	196000	214000	199500	280	63000	5000	147000	500	1	5598773	11953	0.00	0.00	12	0.20	0.00	0.00	450000	20230615	-52.56	83000	20230531	157.23	450000	-52.56	20230615	83000	157.23	20230531	450000	-52.56	20230615	83000	157.23	20230531	1.26	N	457190	5000	279 억		112017	N	N	2	N	00	N
74	20230818	161213	00	50.00	KOSPI		화학	N	N	N	N	50	N	210000	-7000	5	-3.23	20584846500	98614	71.24	217000	218000	203500	282000	152000	217000	208726.01	2.14	0	-8140	229666	223332	215666	209332	201666	226500	212500	280	65000	5000	151900	500	1	5598773	11757	0.00	0.00	12	1.76	0.00	0.00	450000	20230615	-53.33	83000	20230531	153.01	450000	-53.33	20230615	83000	153.01	20230531	450000	-53.33	20230615	83000	153.01	20230531	1.30	N	457190	5000	279 억		119796	N	N	2	N	00	N
75	20230818	151202	00	50.00	KOSPI		화학	N	N	N	N	50	N	210000	-7000	5	-3.23	20019454000	95920	69.29	217000	218000	203500	282000	152000	217000	208696.40	2.14	0	-7983	229666	223332	215666	209332	201666	226500	212500	280	65000	5000	151900	500	1	5598773	11757	0.00	0.00	12	1.71	0.00	0.00	450000	20230615	-53.33	83000	20230531	153.01	450000	-53.33	20230615	83000	153.01	20230531	450000	-53.33	20230615	83000	153.01	20230531	1.30	N	457190	5000	279 억		119796	N	N	12	N	00	N
76	20230818	141214	00	50.00	KOSPI		화학	N	N	N	N	50	N	207500	-9500	5	-4.38	17411238500	83474	60.30	217000	218000	203500	282000	152000	217000	208567.01	2.14	0	-9031	229666	223332	215666	209332	201666	226500	212500	280	65000	5000	151900	500	1	5598773	11617	0.00	0.00	12	1.49	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	1.30	N	457190	5000	279 억		119796	N	N	12	N	00	N
77	20230818	131205	00	50.00	KOSPI		화학	N	N	N	N	50	N	206500	-10500	5	-4.84	16508867500	79122	57.16	217000	218000	203500	282000	152000	217000	208634.29	2.14	0	-9170	229666	223332	215666	209332	201666	226500	212500	280	65000	5000	151900	500	1	5598773	11561	0.00	0.00	12	1.41	0.00	0.00	450000	20230615	-54.11	83000	20230531	148.80	450000	-54.11	20230615	83000	148.80	20230531	450000	-54.11	20230615	83000	148.80	20230531	1.30	N	457190	5000	279 억		119796	N	N	12	N	00	N
78	20230818	121217	00	50.00	KOSPI		화학	N	N	N	N	50	N	206000	-11000	5	-5.07	15371113500	73608	53.17	217000	218000	203500	282000	152000	217000	208806.59	2.14	0	-8128	229666	223332	215666	209332	201666	226500	212500	280	65000	5000	151900	500	1	5598773	11533	0.00	0.00	12	1.31	0.00	0.00	450000	20230615	-54.22	83000	20230531	148.19	450000	-54.22	20230615	83000	148.19	20230531	450000	-54.22	20230615	83000	148.19	20230531	1.30	N	457190	5000	279 억		119796	N	N	12	N	00	N
79	20230818	111207	00	50.00	KOSPI		화학	N	N	N	N	50	N	208500	-8500	5	-3.92	13966873500	66850	48.29	217000	218000	203500	282000	152000	217000	208909.67	2.14	0	-7161	229666	223332	215666	209332	201666	226500	212500	280	65000	5000	151900	500	1	5598773	11673	0.00	0.00	12	1.19	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	1.30	N	457190	5000	279 억		119796	N	N	12	N	00	N
80	20230818	101215	00	50.00	KOSPI		화학	N	N	N	N	50	N	208000	-9000	5	-4.15	9269902500	44030	31.81	217000	218000	206000	282000	152000	217000	210513.07	2.14	0	-6919	229666	223332	215666	209332	201666	226500	212500	280	65000	5000	151900	500	1	5598773	11645	0.00	0.00	12	0.79	0.00	0.00	450000	20230615	-53.78	83000	20230531	150.60	450000	-53.78	20230615	83000	150.60	20230531	450000	-53.78	20230615	83000	150.60	20230531	1.30	N	457190	5000	279 억		119796	N	N	12	N	00	N
81	20230818	091219	00	50.00	KOSPI		화학	N	N	N	N	50	N	213000	-4000	5	-1.84	2020984500	9392	6.78	217000	218000	211500	282000	152000	217000	215150.77	2.14	0	-1679	229666	223332	215666	209332	201666	226500	212500	280	65000	5000	151900	500	1	5598773	11925	0.00	0.00	12	0.17	0.00	0.00	450000	20230615	-52.67	83000	20230531	156.63	450000	-52.67	20230615	83000	156.63	20230531	450000	-52.67	20230615	83000	156.63	20230531	1.30	N	457190	5000	279 억		119796	N	N	12	N	00	N
82	20230817	161214	00	50.00	KOSPI		화학	N	N	N	N	50	N	217000	-1000	5	-0.46	29306800000	136254	83.38	212000	222000	208000	283000	153000	218000	215080.42	1.93	0	11744	246333	232166	222333	208166	198333	227250	203250	280	65000	5000	152600	500	1	5598773	12149	0.00	0.00	12	2.43	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	1.17	N	457190	5000	279 억		108056	N	N	12	N	00	N
83	20230817	151221	00	50.00	KOSPI		화학	N	N	N	N	50	N	218000	0	3	0.00	28218532000	131251	80.32	212000	222000	208000	283000	153000	218000	214996.06	1.93	0	11963	246333	232166	222333	208166	198333	227250	203250	280	65000	5000	152600	500	1	5598773	12205	0.00	0.00	12	2.34	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	1.17	N	457190	5000	279 억		108056	N	N	0	N	00	N
84	20230817	141214	00	50.00	KOSPI		화학	N	N	N	N	50	N	220000	2000	2	0.92	24199668000	112894	69.09	212000	222000	208000	283000	153000	218000	214356.53	1.93	0	12679	246333	232166	222333	208166	198333	227250	203250	280	65000	5000	152600	500	1	5598773	12317	0.00	0.00	12	2.02	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	1.17	N	457190	5000	279 억		108056	N	N	0	N	00	N
85	20230817	131206	00	50.00	KOSPI		화학	N	N	N	N	50	N	213000	-5000	5	-2.29	20410654000	95389	58.37	212000	219500	208000	283000	153000	218000	213971.64	1.93	0	10402	246333	232166	222333	208166	198333	227250	203250	280	65000	5000	152600	500	1	5598773	11925	0.00	0.00	12	1.70	0.00	0.00	450000	20230615	-52.67	83000	20230531	156.63	450000	-52.67	20230615	83000	156.63	20230531	450000	-52.67	20230615	83000	156.63	20230531	1.17	N	457190	5000	279 억		108056	N	N	0	N	00	N
86	20230817	121210	00	50.00	KOSPI		화학	N	N	N	N	50	N	215500	-2500	5	-1.15	17363221000	81173	49.68	212000	219500	208000	283000	153000	218000	213902.48	1.93	0	8200	246333	232166	222333	208166	198333	227250	203250	280	65000	5000	152600	500	1	5598773	12065	0.00	0.00	12	1.45	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	1.17	N	457190	5000	279 억		108056	N	N	0	N	00	N
87	20230817	111211	00	50.00	KOSPI		화학	N	N	N	N	50	N	214500	-3500	5	-1.61	15710881500	73512	44.99	212000	219500	208000	283000	153000	218000	213716.97	1.93	0	6366	246333	232166	222333	208166	198333	227250	203250	280	65000	5000	152600	500	1	5598773	12009	0.00	0.00	12	1.31	0.00	0.00	450000	20230615	-52.33	83000	20230531	158.43	450000	-52.33	20230615	83000	158.43	20230531	450000	-52.33	20230615	83000	158.43	20230531	1.17	N	457190	5000	279 억		108056	N	N	0	N	00	N
88	20230817	101205	00	50.00	KOSPI		화학	N	N	N	N	50	N	217500	-500	5	-0.23	12757698500	59722	36.55	212000	219500	208000	283000	153000	218000	213616.02	1.93	0	8847	246333	232166	222333	208166	198333	227250	203250	280	65000	5000	152600	500	1	5598773	12177	0.00	0.00	12	1.07	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	1.17	N	457190	5000	279 억		108056	N	N	0	N	00	N
89	20230817	091204	00	50.00	KOSPI		화학	N	N	N	N	50	N	214000	-4000	5	-1.83	3142966000	14678	8.98	212000	218000	211500	283000	153000	218000	214120.27	1.93	0	3454	246333	232166	222333	208166	198333	227250	203250	280	65000	5000	152600	500	1	5598773	11981	0.00	0.00	12	0.26	0.00	0.00	450000	20230615	-52.44	83000	20230531	157.83	450000	-52.44	20230615	83000	157.83	20230531	450000	-52.44	20230615	83000	157.83	20230531	1.17	N	457190	5000	279 억		108056	N	N	0	N	00	N
90	20230816	161210	00	50.00	KOSPI		화학	N	N	N	N	50	N	218000	-23000	5	-9.54	35665378500	160494	45.74	236500	236500	212500	313000	169000	241000	222197.48	2.22	0	-17623	272666	256832	241166	225332	209666	264750	233250	280	72000	5000	168700	500	1	5598773	12205	0.00	0.00	12	2.87	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	1.15	N	457190	5000	279 억		124173	N	N	1	N	00	N
91	20230816	151212	00	50.00	KOSPI		화학	N	N	N	N	50	N	216500	-24500	5	-10.17	34418630000	154770	44.11	236500	236500	212500	313000	169000	241000	222356.40	2.22	0	-15999	272666	256832	241166	225332	209666	264750	233250	280	72000	5000	168700	500	1	5598773	12121	0.00	0.00	12	2.76	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	1.15	N	457190	5000	279 억		124173	N	N	1	N	00	N
92	20230816	141208	00	50.00	KOSPI		화학	N	N	N	N	50	N	215000	-26000	5	-10.79	29115440500	130043	37.07	236500	236500	213500	313000	169000	241000	223858.84	2.22	0	-9549	272666	256832	241166	225332	209666	264750	233250	280	72000	5000	168700	500	1	5598773	12037	0.00	0.00	12	2.32	0.00	0.00	450000	20230615	-52.22	83000	20230531	159.04	450000	-52.22	20230615	83000	159.04	20230531	450000	-52.22	20230615	83000	159.04	20230531	1.15	N	457190	5000	279 억		124173	N	N	1	N	00	N
93	20230816	131206	00	50.00	KOSPI		화학	N	N	N	N	50	N	214500	-26500	5	-11.00	24840156500	110224	31.42	236500	236500	214500	313000	169000	241000	225326.13	2.22	0	-8657	272666	256832	241166	225332	209666	264750	233250	280	72000	5000	168700	500	1	5598773	12009	0.00	0.00	12	1.97	0.00	0.00	450000	20230615	-52.33	83000	20230531	158.43	450000	-52.33	20230615	83000	158.43	20230531	450000	-52.33	20230615	83000	158.43	20230531	1.15	N	457190	5000	279 억		124173	N	N	1	N	00	N
94	20230816	121225	00	50.00	KOSPI		화학	N	N	N	N	50	N	223000	-18000	5	-7.47	19802559500	87169	24.85	236500	236500	221500	313000	169000	241000	227135.68	2.22	0	-8712	272666	256832	241166	225332	209666	264750	233250	280	72000	5000	168700	500	1	5598773	12485	0.00	0.00	12	1.56	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	1.15	N	457190	5000	279 억		124173	N	N	1	N	00	N
95	20230816	111222	00	50.00	KOSPI		화학	N	N	N	N	50	N	224500	-16500	5	-6.85	16854333500	73952	21.08	236500	236500	223500	313000	169000	241000	227865.94	2.22	0	-5784	272666	256832	241166	225332	209666	264750	233250	280	72000	5000	168700	500	1	5598773	12569	0.00	0.00	12	1.32	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	1.15	N	457190	5000	279 억		124173	N	N	1	N	00	N
96	20230816	101211	00	50.00	KOSPI		화학	N	N	N	N	50	N	227500	-13500	5	-5.60	13736903500	60121	17.14	236500	236500	223500	313000	169000	241000	228436.83	2.22	0	-1888	272666	256832	241166	225332	209666	264750	233250	280	72000	5000	168700	500	1	5598773	12737	0.00	0.00	12	1.07	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	1.15	N	457190	5000	279 억		124173	N	N	1	N	00	N
97	20230816	091204	00	50.00	KOSPI		화학	N	N	N	N	50	N	229500	-11500	5	-4.77	6275468500	27220	7.76	236500	236500	226000	313000	169000	241000	230452.07	2.22	0	2261	272666	256832	241166	225332	209666	264750	233250	280	72000	5000	168700	500	1	5598773	12849	0.00	0.00	12	0.49	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	1.15	N	457190	5000	279 억		124173	N	N	1	N	00	N
98	20230814	161154	00	50.00	KOSPI		화학	N	N	N	N	50	N	241000	19000	2	8.56	84968942500	347070	184.11	235000	257000	225500	288500	155500	222000	244820.44	2.64	0	-23109	238000	230000	217000	209000	196000	234000	213000	280	66500	5000	155400	500	1	5598773	13493	0.00	0.00	12	6.20	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	1.14	N	457190	5000	279 억		147586	N	N	1	N	00	N
99	20230814	151151	00	50.00	KOSPI		화학	N	N	N	N	50	N	238500	16500	2	7.43	83542190500	341109	180.94	235000	257000	225500	288500	155500	222000	244914.15	2.64	0	-22583	238000	230000	217000	209000	196000	234000	213000	280	66500	5000	155400	500	1	5598773	13353	0.00	0.00	12	6.09	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	1.14	N	457190	5000	279 억		147586	N	N	2	N	00	N
100	20230814	141154	00	50.00	KOSPI		화학	N	N	N	N	50	N	238000	16000	2	7.21	78954605000	321936	170.77	235000	257000	225500	288500	155500	222000	245250.10	2.64	0	-24930	238000	230000	217000	209000	196000	234000	213000	280	66500	5000	155400	500	1	5598773	13325	0.00	0.00	12	5.75	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	1.14	N	457190	5000	279 억		147586	N	N	2	N	00	N
101	20230814	131140	00	50.00	KOSPI		화학	N	N	N	N	50	N	248000	26000	2	11.71	73308987500	298797	158.50	235000	257000	225500	288500	155500	222000	245347.92	2.64	0	-23550	238000	230000	217000	209000	196000	234000	213000	280	66500	5000	155400	500	1	5598773	13885	0.00	0.00	12	5.34	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	1.14	N	457190	5000	279 억		147586	N	N	2	N	00	N
102	20230814	121150	00	50.00	KOSPI		화학	N	N	N	N	50	N	246500	24500	2	11.04	70810220500	288642	153.11	235000	257000	225500	288500	155500	222000	245322.77	2.64	0	-23010	238000	230000	217000	209000	196000	234000	213000	280	66500	5000	155400	500	1	5598773	13801	0.00	0.00	12	5.16	0.00	0.00	450000	20230615	-45.22	83000	20230531	196.99	450000	-45.22	20230615	83000	196.99	20230531	450000	-45.22	20230615	83000	196.99	20230531	1.14	N	457190	5000	279 억		147586	N	N	2	N	00	N
103	20230814	111141	00	50.00	KOSPI		화학	N	N	N	N	50	N	244500	22500	2	10.14	65409444000	266731	141.49	235000	257000	225500	288500	155500	222000	245227.12	2.64	0	-21144	238000	230000	217000	209000	196000	234000	213000	280	66500	5000	155400	500	1	5598773	13689	0.00	0.00	12	4.76	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	1.14	N	457190	5000	279 억		147586	N	N	2	N	00	N
104	20230814	101147	00	50.00	KOSPI		화학	N	N	N	N	50	N	246000	24000	2	10.81	54143661500	221351	117.42	235000	257000	225500	288500	155500	222000	244606.47	2.64	0	-21525	238000	230000	217000	209000	196000	234000	213000	280	66500	5000	155400	500	1	5598773	13773	0.00	0.00	12	3.95	0.00	0.00	450000	20230615	-45.33	83000	20230531	196.39	450000	-45.33	20230615	83000	196.39	20230531	450000	-45.33	20230615	83000	196.39	20230531	1.14	N	457190	5000	279 억		147586	N	N	2	N	00	N
105	20230814	091141	00	50.00	KOSPI		화학	N	N	N	N	50	N	229000	7000	2	3.15	6357188000	27501	14.59	235000	235500	225500	288500	155500	222000	231165.40	2.64	0	-3944	238000	230000	217000	209000	196000	234000	213000	280	66500	5000	155400	500	1	5598773	12821	0.00	0.00	12	0.49	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	1.14	N	457190	5000	279 억		147586	N	N	2	N	00	N
106	20230811	161142	00	50.00	KOSPI		화학	N	N	N	N	50	N	222000	14500	2	6.99	39222562000	181509	155.85	209500	225000	204000	269500	145500	207500	216081.35	2.43	0	11867	227166	217332	211166	201332	195166	214250	198250	280	62000	5000	145250	500	1	5598773	12429	0.00	0.00	12	3.24	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	1.04	N	457190	5000	279 억		136292	N	N	2	N	00	N
107	20230811	151135	00	50.00	KOSPI		화학	N	N	N	N	50	N	221000	13500	2	6.51	37559569000	174008	149.41	209500	225000	204000	269500	145500	207500	215856.39	2.43	0	13080	227166	217332	211166	201332	195166	214250	198250	280	62000	5000	145250	500	1	5598773	12373	0.00	0.00	12	3.11	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	1.04	N	457190	5000	279 억		136292	N	N	3	N	00	N
108	20230811	141132	00	50.00	KOSPI		화학	N	N	N	N	50	N	219500	12000	2	5.78	33258431000	154577	132.73	209500	225000	204000	269500	145500	207500	215164.64	2.43	0	13341	227166	217332	211166	201332	195166	214250	198250	280	62000	5000	145250	500	1	5598773	12289	0.00	0.00	12	2.76	0.00	0.00	450000	20230615	-51.22	83000	20230531	164.46	450000	-51.22	20230615	83000	164.46	20230531	450000	-51.22	20230615	83000	164.46	20230531	1.04	N	457190	5000	279 억		136292	N	N	3	N	00	N
109	20230811	131133	00	50.00	KOSPI		화학	N	N	N	N	50	N	221000	13500	2	6.51	30386463000	141441	121.45	209500	225000	204000	269500	145500	207500	214842.17	2.43	0	13401	227166	217332	211166	201332	195166	214250	198250	280	62000	5000	145250	500	1	5598773	12373	0.00	0.00	12	2.53	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	1.04	N	457190	5000	279 억		136292	N	N	3	N	00	N
110	20230811	121123	00	50.00	KOSPI		화학	N	N	N	N	50	N	218500	11000	2	5.30	24489684500	114792	98.56	209500	222500	204000	269500	145500	207500	213346.78	2.43	0	9584	227166	217332	211166	201332	195166	214250	198250	280	62000	5000	145250	500	1	5598773	12233	0.00	0.00	12	2.05	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	1.04	N	457190	5000	279 억		136292	N	N	3	N	00	N
111	20230811	111124	00	50.00	KOSPI		화학	N	N	N	N	50	N	217500	10000	2	4.82	18116104500	85510	73.42	209500	220000	204000	269500	145500	207500	211866.63	2.43	0	7606	227166	217332	211166	201332	195166	214250	198250	280	62000	5000	145250	500	1	5598773	12177	0.00	0.00	12	1.53	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	1.04	N	457190	5000	279 억		136292	N	N	3	N	00	N
112	20230811	101117	00	50.00	KOSPI		화학	N	N	N	N	50	N	206000	-1500	5	-0.72	9272688000	44357	38.09	209500	214000	204000	269500	145500	207500	209051.68	2.43	0	4373	227166	217332	211166	201332	195166	214250	198250	280	62000	5000	145250	500	1	5598773	11533	0.00	0.00	12	0.79	0.00	0.00	450000	20230615	-54.22	83000	20230531	148.19	450000	-54.22	20230615	83000	148.19	20230531	450000	-54.22	20230615	83000	148.19	20230531	1.04	N	457190	5000	279 억		136292	N	N	3	N	00	N
113	20230811	091132	00	50.00	KOSPI		화학	N	N	N	N	50	N	210000	2500	2	1.20	1812952000	8731	7.50	209500	210500	205000	269500	145500	207500	207647.77	2.43	0	663	227166	217332	211166	201332	195166	214250	198250	280	62000	5000	145250	500	1	5598773	11757	0.00	0.00	12	0.16	0.00	0.00	450000	20230615	-53.33	83000	20230531	153.01	450000	-53.33	20230615	83000	153.01	20230531	450000	-53.33	20230615	83000	153.01	20230531	1.04	N	457190	5000	279 억		136292	N	N	3	N	00	N
114	20230810	161119	00	50.00	KOSPI		화학	N	N	N	N	50	N	207500	-9000	5	-4.16	23986980000	115342	37.63	216500	221000	205000	281000	152000	216500	207956.78	2.81	0	-20050	256166	236332	220166	200332	184166	246250	210250	280	64500	5000	151550	500	1	5598773	11617	0.00	0.00	12	2.06	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	1.00	N	457190	5000	279 억		157047	N	N	3	N	00	N
115	20230810	151116	00	50.00	KOSPI		화학	N	N	N	N	50	N	208500	-8000	5	-3.70	23213922500	111622	36.42	216500	221000	205000	281000	152000	216500	207960.65	2.81	0	-19735	256166	236332	220166	200332	184166	246250	210250	280	64500	5000	151550	500	1	5598773	11673	0.00	0.00	12	1.99	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	1.00	N	457190	5000	279 억		157047	N	N	2	N	00	N
116	20230810	141116	00	50.00	KOSPI		화학	N	N	N	N	50	N	207000	-9500	5	-4.39	20608429500	99011	32.30	216500	221000	205000	281000	152000	216500	208133.53	2.81	0	-18717	256166	236332	220166	200332	184166	246250	210250	280	64500	5000	151550	500	1	5598773	11589	0.00	0.00	12	1.77	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	1.00	N	457190	5000	279 억		157047	N	N	2	N	00	N
117	20230810	131105	00	50.00	KOSPI		화학	N	N	N	N	50	N	207000	-9500	5	-4.39	18229801000	87509	28.55	216500	221000	205000	281000	152000	216500	208308.86	2.81	0	-20307	256166	236332	220166	200332	184166	246250	210250	280	64500	5000	151550	500	1	5598773	11589	0.00	0.00	12	1.56	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	1.00	N	457190	5000	279 억		157047	N	N	2	N	00	N
118	20230810	121127	00	50.00	KOSPI		화학	N	N	N	N	50	N	207000	-9500	5	-4.39	15939966500	76418	24.93	216500	221000	205000	281000	152000	216500	208577.76	2.81	0	-19482	256166	236332	220166	200332	184166	246250	210250	280	64500	5000	151550	500	1	5598773	11589	0.00	0.00	12	1.36	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	1.00	N	457190	5000	279 억		157047	N	N	2	N	00	N
119	20230810	111128	00	50.00	KOSPI		화학	N	N	N	N	50	N	207000	-9500	5	-4.39	14339444500	68700	22.41	216500	221000	205000	281000	152000	216500	208713.07	2.81	0	-18124	256166	236332	220166	200332	184166	246250	210250	280	64500	5000	151550	500	1	5598773	11589	0.00	0.00	12	1.23	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	1.00	N	457190	5000	279 억		157047	N	N	2	N	00	N
120	20230810	101123	00	50.00	KOSPI		화학	N	N	N	N	50	N	206500	-10000	5	-4.62	10777763500	51430	16.78	216500	221000	205500	281000	152000	216500	209546.93	2.81	0	-15457	256166	236332	220166	200332	184166	246250	210250	280	64500	5000	151550	500	1	5598773	11561	0.00	0.00	12	0.92	0.00	0.00	450000	20230615	-54.11	83000	20230531	148.80	450000	-54.11	20230615	83000	148.80	20230531	450000	-54.11	20230615	83000	148.80	20230531	1.00	N	457190	5000	279 억		157047	N	N	2	N	00	N
121	20230810	091132	00	50.00	KOSPI		화학	N	N	N	N	50	N	210000	-6500	5	-3.00	4425026500	20900	6.82	216500	221000	207000	281000	152000	216500	211698.48	2.81	0	-6220	256166	236332	220166	200332	184166	246250	210250	280	64500	5000	151550	500	1	5598773	11757	0.00	0.00	12	0.37	0.00	0.00	450000	20230615	-53.33	83000	20230531	153.01	450000	-53.33	20230615	83000	153.01	20230531	450000	-53.33	20230615	83000	153.01	20230531	1.00	N	457190	5000	279 억		157047	N	N	2	N	00	N
122	20230809	161116	00	50.00	KOSPI		화학	N	N	N	N	50	N	216500	4500	2	2.12	68878202000	304842	123.27	206000	240000	204000	275500	148500	212000	225972.36	3.00	0	-9605	233533	222766	211233	200466	188933	228150	205850	280	63500	5000	148400	500	1	5598773	12121	0.00	0.00	12	5.44	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	1.03	N	457190	5000	279 억		168088	N	N	2	N	00	N
123	20230809	151105	00	50.00	KOSPI		화학	N	N	N	N	50	N	216500	4500	2	2.12	67380999500	297913	120.47	206000	240000	204000	275500	148500	212000	226179.48	3.00	0	-8302	233533	222766	211233	200466	188933	228150	205850	280	63500	5000	148400	500	1	5598773	12121	0.00	0.00	12	5.32	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	1.03	N	457190	5000	279 억		168088	N	N	0	N	00	N
124	20230809	141100	00	50.00	KOSPI		화학	N	N	N	N	50	N	219000	7000	2	3.30	62670065500	276260	111.71	206000	240000	204000	275500	148500	212000	226854.82	3.00	0	-9200	233533	222766	211233	200466	188933	228150	205850	280	63500	5000	148400	500	1	5598773	12261	0.00	0.00	12	4.93	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	1.03	N	457190	5000	279 억		168088	N	N	0	N	00	N
125	20230809	131125	00	50.00	KOSPI		화학	N	N	N	N	50	N	223500	11500	2	5.42	58826481500	258910	104.69	206000	240000	204000	275500	148500	212000	227211.57	3.00	0	-8832	233533	222766	211233	200466	188933	228150	205850	280	63500	5000	148400	500	1	5598773	12513	0.00	0.00	12	4.62	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	1.03	N	457190	5000	279 억		168088	N	N	0	N	00	N
126	20230809	121124	00	50.00	KOSPI		화학	N	N	N	N	50	N	224000	12000	2	5.66	56943578500	250500	101.29	206000	240000	204000	275500	148500	212000	227323.16	3.00	0	-7710	233533	222766	211233	200466	188933	228150	205850	280	63500	5000	148400	500	1	5598773	12541	0.00	0.00	12	4.47	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	1.03	N	457190	5000	279 억		168088	N	N	0	N	00	N
127	20230809	111115	00	50.00	KOSPI		화학	N	N	N	N	50	N	226000	14000	2	6.60	52516560000	230790	93.32	206000	240000	204000	275500	148500	212000	227555.12	3.00	0	-9528	233533	222766	211233	200466	188933	228150	205850	280	63500	5000	148400	500	1	5598773	12653	0.00	0.00	12	4.12	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	1.03	N	457190	5000	279 억		168088	N	N	0	N	00	N
128	20230809	101104	00	50.00	KOSPI		화학	N	N	N	N	50	N	234500	22500	2	10.61	37418597000	165194	66.80	206000	240000	204000	275500	148500	212000	226518.06	3.00	0	-12542	233533	222766	211233	200466	188933	228150	205850	280	63500	5000	148400	500	1	5598773	13129	0.00	0.00	12	2.95	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	1.03	N	457190	5000	279 억		168088	N	N	0	N	00	N
129	20230809	091109	00	50.00	KOSPI		화학	N	N	N	N	50	N	210500	-1500	5	-0.71	2498761500	12044	4.87	206000	211500	204000	275500	148500	212000	207447.86	3.00	0	990	233533	222766	211233	200466	188933	228150	205850	280	63500	5000	148400	500	1	5598773	11785	0.00	0.00	12	0.22	0.00	0.00	450000	20230615	-53.22	83000	20230531	153.61	450000	-53.22	20230615	83000	153.61	20230531	450000	-53.22	20230615	83000	153.61	20230531	1.03	N	457190	5000	279 억		168088	N	N	0	N	00	N
130	20230808	161129	00	50.00	KOSPI		화학	N	N	N	N	50	N	212000	5500	2	2.66	51343587400	245024	79.03	202000	222000	199700	268000	145000	206500	209542.31	3.01	0	1589	237833	222166	212333	196666	186833	217250	191750	275	61500	5000	144550	500	1	5508749	11679	0.00	0.00	12	4.45	0.00	0.00	450000	20230615	-52.89	83000	20230531	155.42	450000	-52.89	20230615	83000	155.42	20230531	450000	-52.89	20230615	83000	155.42	20230531	1.03	N	457190	5000	275 억		165723	N	N	2	N	00	N
131	20230808	151114	00	50.00	KOSPI		화학	N	N	N	N	50	N	213000	6500	2	3.15	50082761900	239093	77.11	202000	222000	199700	268000	145000	206500	209470.33	3.01	0	2607	237833	222166	212333	196666	186833	217250	191750	275	61500	5000	144550	500	1	5508749	11734	0.00	0.00	12	4.34	0.00	0.00	450000	20230615	-52.67	83000	20230531	156.63	450000	-52.67	20230615	83000	156.63	20230531	450000	-52.67	20230615	83000	156.63	20230531	1.03	N	457190	5000	275 억		165723	N	N	2	N	00	N
132	20230808	141110	00	50.00	KOSPI		화학	N	N	N	N	50	N	208000	1500	2	0.73	44765443400	213928	69.00	202000	222000	199700	268000	145000	206500	209255.27	3.01	0	-2196	237833	222166	212333	196666	186833	217250	191750	275	61500	5000	144550	500	1	5508749	11458	0.00	0.00	12	3.88	0.00	0.00	450000	20230615	-53.78	83000	20230531	150.60	450000	-53.78	20230615	83000	150.60	20230531	450000	-53.78	20230615	83000	150.60	20230531	1.03	N	457190	5000	275 억		165723	N	N	2	N	00	N
133	20230808	131059	00	50.00	KOSPI		화학	N	N	N	N	50	N	209500	3000	2	1.45	42764434900	204353	65.91	202000	222000	199700	268000	145000	206500	209268.05	3.01	0	-611	237833	222166	212333	196666	186833	217250	191750	275	61500	5000	144550	500	1	5508749	11541	0.00	0.00	12	3.71	0.00	0.00	450000	20230615	-53.44	83000	20230531	152.41	450000	-53.44	20230615	83000	152.41	20230531	450000	-53.44	20230615	83000	152.41	20230531	1.03	N	457190	5000	275 억		165723	N	N	2	N	00	N
134	20230808	121107	00	50.00	KOSPI		화학	N	N	N	N	50	N	211500	5000	2	2.42	40516657900	193592	62.44	202000	222000	199700	268000	145000	206500	209289.53	3.01	0	-1635	237833	222166	212333	196666	186833	217250	191750	275	61500	5000	144550	500	1	5508749	11651	0.00	0.00	12	3.51	0.00	0.00	450000	20230615	-53.00	83000	20230531	154.82	450000	-53.00	20230615	83000	154.82	20230531	450000	-53.00	20230615	83000	154.82	20230531	1.03	N	457190	5000	275 억		165723	N	N	2	N	00	N
135	20230808	111053	00	50.00	KOSPI		화학	N	N	N	N	50	N	209500	3000	2	1.45	37493513900	179357	57.85	202000	222000	199700	268000	145000	206500	209044.66	3.01	0	-3700	237833	222166	212333	196666	186833	217250	191750	275	61500	5000	144550	500	1	5508749	11541	0.00	0.00	12	3.26	0.00	0.00	450000	20230615	-53.44	83000	20230531	152.41	450000	-53.44	20230615	83000	152.41	20230531	450000	-53.44	20230615	83000	152.41	20230531	1.03	N	457190	5000	275 억		165723	N	N	2	N	00	N
136	20230808	101110	00	50.00	KOSPI		화학	N	N	N	N	50	N	213500	7000	2	3.39	28382703400	135995	43.86	202000	222000	199700	268000	145000	206500	208704.72	3.01	0	1290	237833	222166	212333	196666	186833	217250	191750	275	61500	5000	144550	500	1	5508749	11761	0.00	0.00	12	2.47	0.00	0.00	450000	20230615	-52.56	83000	20230531	157.23	450000	-52.56	20230615	83000	157.23	20230531	450000	-52.56	20230615	83000	157.23	20230531	1.03	N	457190	5000	275 억		165723	N	N	2	N	00	N
137	20230808	091116	00	50.00	KOSPI		화학	N	N	N	N	50	N	202000	-4500	5	-2.18	5446788800	26870	8.67	202000	207000	199700	268000	145000	206500	202702.85	3.01	0	5862	237833	222166	212333	196666	186833	217250	191750	275	61500	5000	144550	500	1	5508749	11128	0.00	0.00	12	0.49	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	1.03	N	457190	5000	275 억		165723	N	N	2	N	00	N
138	20230807	161106	00	50.00	KOSPI		화학	N	N	N	N	50	N	206500	-28000	5	-11.94	65214119500	305934	221.97	226000	228000	202500	304500	164500	234500	213175.74	2.10	0	50101	253500	244000	238000	228500	222500	241000	225500	275	70000	5000	164150	500	1	5508749	11376	0.00	0.00	12	5.55	0.00	0.00	450000	20230615	-54.11	83000	20230531	148.80	450000	-54.11	20230615	83000	148.80	20230531	450000	-54.11	20230615	83000	148.80	20230531	0.97	N	457190	5000	275 억		115590	N	N	2	N	00	N
139	20230807	151104	00	50.00	KOSPI		화학	N	N	N	N	50	N	205000	-29500	5	-12.58	62764211500	294004	213.31	226000	228000	202500	304500	164500	234500	213476.02	2.10	0	47892	253500	244000	238000	228500	222500	241000	225500	275	70000	5000	164150	500	1	5508749	11293	0.00	0.00	12	5.34	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	0.97	N	457190	5000	275 억		115590	N	N	1	N	00	N
140	20230807	141110	00	50.00	KOSPI		화학	N	N	N	N	50	N	209500	-25000	5	-10.66	56293206000	262806	190.68	226000	228000	202500	304500	164500	234500	214195.44	2.10	0	43581	253500	244000	238000	228500	222500	241000	225500	275	70000	5000	164150	500	1	5508749	11541	0.00	0.00	12	4.77	0.00	0.00	450000	20230615	-53.44	83000	20230531	152.41	450000	-53.44	20230615	83000	152.41	20230531	450000	-53.44	20230615	83000	152.41	20230531	0.97	N	457190	5000	275 억		115590	N	N	1	N	00	N
141	20230807	131057	00	50.00	KOSPI		화학	N	N	N	N	50	N	205500	-29000	5	-12.37	46552907500	215395	156.28	226000	228000	205000	304500	164500	234500	216122.36	2.10	0	34418	253500	244000	238000	228500	222500	241000	225500	275	70000	5000	164150	500	1	5508749	11320	0.00	0.00	12	3.91	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	0.97	N	457190	5000	275 억		115590	N	N	1	N	00	N
142	20230807	121058	00	50.00	KOSPI		화학	N	N	N	N	50	N	213000	-21500	5	-9.17	36802920000	168649	122.36	226000	228000	210000	304500	164500	234500	218215.52	2.10	0	31264	253500	244000	238000	228500	222500	241000	225500	275	70000	5000	164150	500	1	5508749	11734	0.00	0.00	12	3.06	0.00	0.00	450000	20230615	-52.67	83000	20230531	156.63	450000	-52.67	20230615	83000	156.63	20230531	450000	-52.67	20230615	83000	156.63	20230531	0.97	N	457190	5000	275 억		115590	N	N	1	N	00	N
143	20230807	111048	00	50.00	KOSPI		화학	N	N	N	N	50	N	215000	-19500	5	-8.32	32433755500	148168	107.50	226000	228000	210000	304500	164500	234500	218891.46	2.10	0	28589	253500	244000	238000	228500	222500	241000	225500	275	70000	5000	164150	500	1	5508749	11844	0.00	0.00	12	2.69	0.00	0.00	450000	20230615	-52.22	83000	20230531	159.04	450000	-52.22	20230615	83000	159.04	20230531	450000	-52.22	20230615	83000	159.04	20230531	0.97	N	457190	5000	275 억		115590	N	N	1	N	00	N
144	20230807	101102	00	50.00	KOSPI		화학	N	N	N	N	50	N	217000	-17500	5	-7.46	21654571000	97788	70.95	226000	228000	216000	304500	164500	234500	221435.10	2.10	0	21927	253500	244000	238000	228500	222500	241000	225500	275	70000	5000	164150	500	1	5508749	11954	0.00	0.00	12	1.78	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	0.97	N	457190	5000	275 억		115590	N	N	1	N	00	N
145	20230807	091058	00	50.00	KOSPI		화학	N	N	N	N	50	N	223000	-11500	5	-4.90	5942446000	26361	19.13	226000	228000	223000	304500	164500	234500	225402.54	2.10	0	7056	253500	244000	238000	228500	222500	241000	225500	275	70000	5000	164150	500	1	5508749	12285	0.00	0.00	12	0.48	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	0.97	N	457190	5000	275 억		115590	N	N	1	N	00	N
146	20230804	161052	00	50.00	KOSPI		화학	N	N	N	N	50	N	234500	-9500	5	-3.89	32046227500	134365	86.14	240500	247500	232000	317000	171000	244000	238502.42	2.03	0	3725	261000	252500	246000	237500	231000	249250	234250	275	73000	5000	170800	500	1	5508749	12918	0.00	0.00	12	2.44	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	1.03	N	457190	5000	275 억		111700	N	N	1	N	00	N
147	20230804	151051	00	50.00	KOSPI		화학	N	N	N	N	50	N	234500	-9500	5	-3.89	30505564000	127800	81.93	240500	247500	232000	317000	171000	244000	238697.31	2.03	0	1915	261000	252500	246000	237500	231000	249250	234250	275	73000	5000	170800	500	1	5508749	12918	0.00	0.00	12	2.32	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	1.03	N	457190	5000	275 억		111700	N	N	39	N	00	N
148	20230804	141105	00	50.00	KOSPI		화학	N	N	N	N	50	N	235000	-9000	5	-3.69	24343083500	101523	65.08	240500	247500	233000	317000	171000	244000	239778.63	2.03	0	-4376	261000	252500	246000	237500	231000	249250	234250	275	73000	5000	170800	500	1	5508749	12946	0.00	0.00	12	1.84	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	1.03	N	457190	5000	275 억		111700	N	N	39	N	00	N
149	20230804	131047	00	50.00	KOSPI		화학	N	N	N	N	50	N	239500	-4500	5	-1.84	18287900000	75854	48.63	240500	247500	237000	317000	171000	244000	241093.07	2.03	0	-3357	261000	252500	246000	237500	231000	249250	234250	275	73000	5000	170800	500	1	5508749	13193	0.00	0.00	12	1.38	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	1.03	N	457190	5000	275 억		111700	N	N	39	N	00	N
150	20230804	121041	00	50.00	KOSPI		화학	N	N	N	N	50	N	242500	-1500	5	-0.61	15590745500	64572	41.39	240500	247500	237000	317000	171000	244000	241447.11	2.03	0	-862	261000	252500	246000	237500	231000	249250	234250	275	73000	5000	170800	500	1	5508749	13359	0.00	0.00	12	1.17	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	1.03	N	457190	5000	275 억		111700	N	N	39	N	00	N
151	20230804	111056	00	50.00	KOSPI		화학	N	N	N	N	50	N	239500	-4500	5	-1.84	11848623000	49171	31.52	240500	247500	237000	317000	171000	244000	240967.15	2.03	0	-2396	261000	252500	246000	237500	231000	249250	234250	275	73000	5000	170800	500	1	5508749	13193	0.00	0.00	12	0.89	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	1.03	N	457190	5000	275 억		111700	N	N	39	N	00	N
152	20230804	101035	00	50.00	KOSPI		화학	N	N	N	N	50	N	242000	-2000	5	-0.82	10114847000	41960	26.90	240500	247500	237000	317000	171000	244000	241058.64	2.03	0	-3278	261000	252500	246000	237500	231000	249250	234250	275	73000	5000	170800	500	1	5508749	13331	0.00	0.00	12	0.76	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	1.03	N	457190	5000	275 억		111700	N	N	39	N	00	N
153	20230804	091036	00	50.00	KOSPI		화학	N	N	N	N	50	N	238500	-5500	5	-2.25	3000805000	12541	8.04	240500	243500	237000	317000	171000	244000	239276.17	2.03	0	-987	261000	252500	246000	237500	231000	249250	234250	275	73000	5000	170800	500	1	5508749	13138	0.00	0.00	12	0.23	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	1.03	N	457190	5000	275 억		111700	N	N	39	N	00	N
154	20230803	161041	00	50.00	KOSPI		화학	N	N	N	N	50	N	244000	-7500	5	-2.98	37641245000	153841	102.50	251500	254500	239500	326500	176500	251500	244650.45	1.63	0	22145	275833	263666	257333	245166	238833	260500	242000	275	75000	5000	176050	500	1	5508749	13441	0.00	0.00	12	2.79	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	1.03	N	457190	5000	275 억		89845	N	N	39	N	00	N
155	20230803	151047	00	50.00	KOSPI		화학	N	N	N	N	50	N	243500	-8000	5	-3.18	35375446000	144549	96.31	251500	254500	239500	326500	176500	251500	244700.95	1.63	0	19484	275833	263666	257333	245166	238833	260500	242000	275	75000	5000	176050	500	1	5508749	13414	0.00	0.00	12	2.62	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	1.03	N	457190	5000	275 억		89845	N	N	2	N	00	N
156	20230803	141040	00	50.00	KOSPI		화학	N	N	N	N	50	N	242500	-9000	5	-3.58	32305537000	131941	87.91	251500	254500	239500	326500	176500	251500	244817.31	1.63	0	16152	275833	263666	257333	245166	238833	260500	242000	275	75000	5000	176050	500	1	5508749	13359	0.00	0.00	12	2.40	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	1.03	N	457190	5000	275 억		89845	N	N	2	N	00	N
157	20230803	131041	00	50.00	KOSPI		화학	N	N	N	N	50	N	244500	-7000	5	-2.78	30289658000	123650	82.38	251500	254500	239500	326500	176500	251500	244930.29	1.63	0	16498	275833	263666	257333	245166	238833	260500	242000	275	75000	5000	176050	500	1	5508749	13469	0.00	0.00	12	2.24	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	1.03	N	457190	5000	275 억		89845	N	N	2	N	00	N
158	20230803	121048	00	50.00	KOSPI		화학	N	N	N	N	50	N	241000	-10500	5	-4.17	27360262500	111558	74.33	251500	254500	239500	326500	176500	251500	245221.44	1.63	0	13297	275833	263666	257333	245166	238833	260500	242000	275	75000	5000	176050	500	1	5508749	13276	0.00	0.00	12	2.03	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	1.03	N	457190	5000	275 억		89845	N	N	2	N	00	N
159	20230803	111034	00	50.00	KOSPI		화학	N	N	N	N	50	N	241000	-10500	5	-4.17	22025933500	89389	59.56	251500	254500	240500	326500	176500	251500	246370.24	1.63	0	6768	275833	263666	257333	245166	238833	260500	242000	275	75000	5000	176050	500	1	5508749	13276	0.00	0.00	12	1.62	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	1.03	N	457190	5000	275 억		89845	N	N	2	N	00	N
160	20230803	101031	00	50.00	KOSPI		화학	N	N	N	N	50	N	244000	-7500	5	-2.98	15667882000	63192	42.10	251500	254500	242000	326500	176500	251500	247906.05	1.63	0	5535	275833	263666	257333	245166	238833	260500	242000	275	75000	5000	176050	500	1	5508749	13441	0.00	0.00	12	1.15	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	1.03	N	457190	5000	275 억		89845	N	N	2	N	00	N
161	20230803	091034	00	50.00	KOSPI		화학	N	N	N	N	50	N	245500	-6000	5	-2.39	5243863000	21007	14.00	251500	254500	245000	326500	176500	251500	249568.18	1.63	0	2662	275833	263666	257333	245166	238833	260500	242000	275	75000	5000	176050	500	1	5508749	13524	0.00	0.00	12	0.38	0.00	0.00	450000	20230615	-45.44	83000	20230531	195.78	450000	-45.44	20230615	83000	195.78	20230531	450000	-45.44	20230615	83000	195.78	20230531	1.03	N	457190	5000	275 억		89845	N	N	2	N	00	N
162	20230802	161041	57	100.00	KOSPI		화학	N	N	N	N		N	251500	-19000	5	-7.02	37794330500	146314	98.07	260000	269500	251000	351500	189500	270500	258371.36	1.64	0	-229	305500	288000	277500	260000	249500	282750	254750	275	81000	5000	189350	500	1	5508749	13855	0.00	0.00	12	2.66	0.00	0.00	450000	20230615	-44.11	83000	20230531	203.01	450000	-44.11	20230615	83000	203.01	20230531	450000	-44.11	20230615	83000	203.01	20230531	0.98	N	457190	5000	275 억		90095	N	N	2	N	00	N
163	20230802	151055	57	100.00	KOSPI		화학	N	N	N	N		N	252500	-18000	5	-6.65	34910822500	134884	90.41	260000	269500	251000	351500	189500	270500	258819.52	1.64	0	-1056	305500	288000	277500	260000	249500	282750	254750	275	81000	5000	189350	500	1	5508749	13910	0.00	0.00	12	2.45	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	0.98	N	457190	5000	275 억		90095	N	N	0	N	00	N
164	20230802	141040	57	100.00	KOSPI		화학	N	N	N	N		N	254500	-16000	5	-5.91	31414983000	121093	81.16	260000	269500	251000	351500	189500	270500	259426.92	1.64	0	-1352	305500	288000	277500	260000	249500	282750	254750	275	81000	5000	189350	500	1	5508749	14020	0.00	0.00	12	2.20	0.00	0.00	450000	20230615	-43.44	83000	20230531	206.63	450000	-43.44	20230615	83000	206.63	20230531	450000	-43.44	20230615	83000	206.63	20230531	0.98	N	457190	5000	275 억		90095	N	N	0	N	00	N
165	20230802	131032	57	100.00	KOSPI		화학	N	N	N	N		N	256500	-14000	5	-5.18	28312007500	108878	72.98	260000	269500	251000	351500	189500	270500	260032.51	1.64	0	-949	305500	288000	277500	260000	249500	282750	254750	275	81000	5000	189350	500	1	5508749	14130	0.00	0.00	12	1.98	0.00	0.00	450000	20230615	-43.00	83000	20230531	209.04	450000	-43.00	20230615	83000	209.04	20230531	450000	-43.00	20230615	83000	209.04	20230531	0.98	N	457190	5000	275 억		90095	N	N	0	N	00	N
166	20230802	121028	57	100.00	KOSPI		화학	N	N	N	N		N	257000	-13500	5	-4.99	25944864000	99658	66.80	260000	269500	251000	351500	189500	270500	260337.16	1.64	0	-1015	305500	288000	277500	260000	249500	282750	254750	275	81000	5000	189350	500	1	5508749	14157	0.00	0.00	12	1.81	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	0.98	N	457190	5000	275 억		90095	N	N	0	N	00	N
167	20230802	111032	57	100.00	KOSPI		화학	N	N	N	N		N	257500	-13000	5	-4.81	18618367500	70891	47.51	260000	269500	255500	351500	189500	270500	262631.73	1.64	0	-1067	305500	288000	277500	260000	249500	282750	254750	275	81000	5000	189350	500	1	5508749	14185	0.00	0.00	12	1.29	0.00	0.00	450000	20230615	-42.78	83000	20230531	210.24	450000	-42.78	20230615	83000	210.24	20230531	450000	-42.78	20230615	83000	210.24	20230531	0.98	N	457190	5000	275 억		90095	N	N	0	N	00	N
168	20230802	101032	57	100.00	KOSPI		화학	N	N	N	N		N	265000	-5500	5	-2.03	8375297000	31508	21.12	260000	269500	260000	351500	189500	270500	265812.26	1.64	0	4759	305500	288000	277500	260000	249500	282750	254750	275	81000	5000	189350	500	1	5508749	14598	0.00	0.00	12	0.57	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	0.98	N	457190	5000	275 억		90095	N	N	0	N	00	N
169	20230802	091031	57	100.00	KOSPI		화학	N	N	N	N		N	265000	-5500	5	-2.03	3340298500	12616	8.46	260000	269500	260000	351500	189500	270500	264758.65	1.64	0	2475	305500	288000	277500	260000	249500	282750	254750	275	81000	5000	189350	500	1	5508749	14598	0.00	0.00	12	0.23	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	0.98	N	457190	5000	275 억		90095	N	N	0	N	00	N
170	20230801	161030	57	100.00	KOSPI		화학	N	N	N	N		N	270500	-14000	5	-4.92	40753596000	145918	79.49	291000	295000	267000	369500	199500	284500	279320.30	2.05	0	-23692	307500	296000	280500	269000	253500	301750	274750	275	85000	5000	199150	500	1	5508749	14901	0.00	0.00	12	2.65	0.00	0.00	450000	20230615	-39.89	83000	20230531	225.90	450000	-39.89	20230615	83000	225.90	20230531	450000	-39.89	20230615	83000	225.90	20230531	0.93	N	457190	5000	275 억		112837	N	N	0	N	00	N
171	20230801	151025	57	100.00	KOSPI		화학	N	N	N	N		N	269500	-15000	5	-5.27	38854865500	138885	75.66	291000	295000	267000	369500	199500	284500	279760.85	2.05	0	-23288	307500	296000	280500	269000	253500	301750	274750	275	85000	5000	199150	500	1	5508749	14846	0.00	0.00	12	2.52	0.00	0.00	450000	20230615	-40.11	83000	20230531	224.70	450000	-40.11	20230615	83000	224.70	20230531	450000	-40.11	20230615	83000	224.70	20230531	0.93	N	457190	5000	275 억		112837	N	N	0	N	00	N
172	20230801	141044	57	100.00	KOSPI		화학	N	N	N	N		N	272500	-12000	5	-4.22	34615426000	123205	67.12	291000	295000	267000	369500	199500	284500	280956.27	2.05	0	-20696	307500	296000	280500	269000	253500	301750	274750	275	85000	5000	199150	500	1	5508749	15011	0.00	0.00	12	2.24	0.00	0.00	450000	20230615	-39.44	83000	20230531	228.31	450000	-39.44	20230615	83000	228.31	20230531	450000	-39.44	20230615	83000	228.31	20230531	0.93	N	457190	5000	275 억		112837	N	N	0	N	00	N
173	20230801	131020	57	100.00	KOSPI		화학	N	N	N	N		N	275000	-9500	5	-3.34	26779620500	94396	51.42	291000	295000	274500	369500	199500	284500	283693.94	2.05	0	-18532	307500	296000	280500	269000	253500	301750	274750	275	85000	5000	199150	500	1	5508749	15149	0.00	0.00	12	1.71	0.00	0.00	450000	20230615	-38.89	83000	20230531	231.33	450000	-38.89	20230615	83000	231.33	20230531	450000	-38.89	20230615	83000	231.33	20230531	0.93	N	457190	5000	275 억		112837	N	N	0	N	00	N
174	20230801	121021	57	100.00	KOSPI		화학	N	N	N	N		N	283000	-1500	5	-0.53	20687486000	72527	39.51	291000	295000	280000	369500	199500	284500	285239.01	2.05	0	-12056	307500	296000	280500	269000	253500	301750	274750	275	85000	5000	199150	500	1	5508749	15590	0.00	0.00	12	1.32	0.00	0.00	450000	20230615	-37.11	83000	20230531	240.96	450000	-37.11	20230615	83000	240.96	20230531	450000	-37.11	20230615	83000	240.96	20230531	0.93	N	457190	5000	275 억		112837	N	N	0	N	00	N
175	20230801	111017	57	100.00	KOSPI		화학	N	N	N	N		N	281000	-3500	5	-1.23	18317577500	64122	34.93	291000	295000	280000	369500	199500	284500	285668.67	2.05	0	-9643	307500	296000	280500	269000	253500	301750	274750	275	85000	5000	199150	500	1	5508749	15480	0.00	0.00	12	1.16	0.00	0.00	450000	20230615	-37.56	83000	20230531	238.55	450000	-37.56	20230615	83000	238.55	20230531	450000	-37.56	20230615	83000	238.55	20230531	0.93	N	457190	5000	275 억		112837	N	N	0	N	00	N
176	20230801	101024	57	100.00	KOSPI		화학	N	N	N	N		N	281500	-3000	5	-1.05	14519877000	50620	27.58	291000	295000	280000	369500	199500	284500	286843.45	2.05	0	-6901	307500	296000	280500	269000	253500	301750	274750	275	85000	5000	199150	500	1	5508749	15507	0.00	0.00	12	0.92	0.00	0.00	450000	20230615	-37.44	83000	20230531	239.16	450000	-37.44	20230615	83000	239.16	20230531	450000	-37.44	20230615	83000	239.16	20230531	0.93	N	457190	5000	275 억		112837	N	N	0	N	00	N
177	20230801	091015	57	100.00	KOSPI		화학	N	N	N	N		N	286000	1500	2	0.53	6106343500	20971	11.42	291000	295000	285000	369500	199500	284500	291199.22	2.05	0	-2433	307500	296000	280500	269000	253500	301750	274750	275	85000	5000	199150	500	1	5508749	15755	0.00	0.00	12	0.38	0.00	0.00	450000	20230615	-36.44	83000	20230531	244.58	450000	-36.44	20230615	83000	244.58	20230531	450000	-36.44	20230615	83000	244.58	20230531	0.93	N	457190	5000	275 억		112837	N	N	0	N	00	N