KissMeData/003350/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	160146	57	100.00	KOSPI		화학	N	N	N	N		N	32500	100	2	0.31	3622501250	113946	22.73	32100	32500	31400	42100	22700	32400	31783.00	1.08	0	-29252	36633	34516	32883	30766	29133	35575	31825	23	9700	500	20080	50	1	4532000	1473	36.52	3.02	12	2.51	890.00	10747.00	39450	20230811	-17.62	17450	20221031	86.25	39450	-17.62	20230811	20300	60.10	20230726	39450	-17.62	20230811	17450	86.25	20221031	5.58	N	003350	500	22 억		48762	N	N	1	N	00	N
3	20230831	150159	57	100.00	KOSPI		화학	N	N	N	N		N	31600	-800	5	-2.47	2540969400	80408	16.04	32100	32150	31400	42100	22700	32400	31600.90	1.08	0	-22676	36633	34516	32883	30766	29133	35575	31825	23	9700	500	20080	50	1	4532000	1432	35.51	2.94	12	1.77	890.00	10747.00	39450	20230811	-19.90	17450	20221031	81.09	39450	-19.90	20230811	20300	55.67	20230726	39450	-19.90	20230811	17450	81.09	20221031	5.58	N	003350	500	22 억		48762	N	N	0	N	00	N
4	20230831	140204	57	100.00	KOSPI		화학	N	N	N	N		N	31500	-900	5	-2.78	2259624450	71502	14.26	32100	32150	31400	42100	22700	32400	31602.20	1.08	0	-22362	36633	34516	32883	30766	29133	35575	31825	23	9700	500	20080	50	1	4532000	1428	35.39	2.93	12	1.58	890.00	10747.00	39450	20230811	-20.15	17450	20221031	80.52	39450	-20.15	20230811	20300	55.17	20230726	39450	-20.15	20230811	17450	80.52	20221031	5.58	N	003350	500	22 억		48762	N	N	0	N	00	N
5	20230831	130202	57	100.00	KOSPI		화학	N	N	N	N		N	31450	-950	5	-2.93	2141367350	67750	13.51	32100	32150	31400	42100	22700	32400	31606.84	1.08	0	-22202	36633	34516	32883	30766	29133	35575	31825	23	9700	500	20080	50	1	4532000	1425	35.34	2.93	12	1.49	890.00	10747.00	39450	20230811	-20.28	17450	20221031	80.23	39450	-20.28	20230811	20300	54.93	20230726	39450	-20.28	20230811	17450	80.23	20221031	5.58	N	003350	500	22 억		48762	N	N	0	N	00	N
6	20230831	120202	57	100.00	KOSPI		화학	N	N	N	N		N	31500	-900	5	-2.78	1950461900	61680	12.30	32100	32150	31400	42100	22700	32400	31622.21	1.08	0	-20715	36633	34516	32883	30766	29133	35575	31825	23	9700	500	20080	50	1	4532000	1428	35.39	2.93	12	1.36	890.00	10747.00	39450	20230811	-20.15	17450	20221031	80.52	39450	-20.15	20230811	20300	55.17	20230726	39450	-20.15	20230811	17450	80.52	20221031	5.58	N	003350	500	22 억		48762	N	N	0	N	00	N
7	20230831	110233	57	100.00	KOSPI		화학	N	N	N	N		N	31450	-950	5	-2.93	1682254050	53160	10.60	32100	32150	31450	42100	22700	32400	31645.04	1.08	0	-16908	36633	34516	32883	30766	29133	35575	31825	23	9700	500	20080	50	1	4532000	1425	35.34	2.93	12	1.17	890.00	10747.00	39450	20230811	-20.28	17450	20221031	80.23	39450	-20.28	20230811	20300	54.93	20230726	39450	-20.28	20230811	17450	80.23	20221031	5.58	N	003350	500	22 억		48762	N	N	0	N	00	N
8	20230831	100217	57	100.00	KOSPI		화학	N	N	N	N		N	31600	-800	5	-2.47	1300780500	41057	8.19	32100	32150	31450	42100	22700	32400	31682.22	1.08	0	-14531	36633	34516	32883	30766	29133	35575	31825	23	9700	500	20080	50	1	4532000	1432	35.51	2.94	12	0.91	890.00	10747.00	39450	20230811	-19.90	17450	20221031	81.09	39450	-19.90	20230811	20300	55.67	20230726	39450	-19.90	20230811	17450	81.09	20221031	5.58	N	003350	500	22 억		48762	N	N	0	N	00	N
9	20230831	090153	57	100.00	KOSPI		화학	N	N	N	N		N	31650	-750	5	-2.31	237862450	7466	1.49	32100	32150	31600	42100	22700	32400	31859.06	1.08	0	-3313	36633	34516	32883	30766	29133	35575	31825	23	9700	500	20080	50	1	4532000	1434	35.56	2.95	12	0.16	890.00	10747.00	39450	20230811	-19.77	17450	20221031	81.38	39450	-19.77	20230811	20300	55.91	20230726	39450	-19.77	20230811	17450	81.38	20221031	5.58	N	003350	500	22 억		48762	N	N	0	N	00	N
10	20230830	160146	57	100.00	KOSPI		화학	N	N	N	N		N	32400	600	2	1.89	16372389700	494736	489.92	31800	35000	31250	41300	22300	31800	33097.02	0.86	0	7813	32933	32366	31783	31216	30633	32375	31225	23	9500	500	19710	50	1	4532000	1468	36.40	3.01	12	10.92	890.00	10747.00	39450	20230811	-17.87	17450	20221031	85.67	39450	-17.87	20230811	20300	59.61	20230726	39450	-17.87	20230811	17450	85.67	20221031	5.06	N	003350	500	22 억		38905	N	N	1	N	00	N
11	20230830	150158	57	100.00	KOSPI		화학	N	N	N	N		N	32200	400	2	1.26	15361911350	463559	459.05	31800	35000	31250	41300	22300	31800	33140.74	0.86	0	3243	32933	32366	31783	31216	30633	32375	31225	23	9500	500	19710	50	1	4532000	1459	36.18	3.00	12	10.23	890.00	10747.00	39450	20230811	-18.38	17450	20221031	84.53	39450	-18.38	20230811	20300	58.62	20230726	39450	-18.38	20230811	17450	84.53	20221031	5.06	N	003350	500	22 억		38905	N	N	1	N	00	N
12	20230830	140202	57	100.00	KOSPI		화학	N	N	N	N		N	32300	500	2	1.57	13380087550	401792	397.88	31800	35000	31250	41300	22300	31800	33303.19	0.86	0	-9967	32933	32366	31783	31216	30633	32375	31225	23	9500	500	19710	50	1	4532000	1464	36.29	3.01	12	8.87	890.00	10747.00	39450	20230811	-18.12	17450	20221031	85.10	39450	-18.12	20230811	20300	59.11	20230726	39450	-18.12	20230811	17450	85.10	20221031	5.06	N	003350	500	22 억		38905	N	N	1	N	00	N
13	20230830	130157	57	100.00	KOSPI		화학	N	N	N	N		N	31700	-100	5	-0.31	1307520200	41238	40.84	31800	32000	31250	41300	22300	31800	31705.36	0.86	0	689	32933	32366	31783	31216	30633	32375	31225	23	9500	500	19710	50	1	4532000	1437	35.62	2.95	12	0.91	890.00	10747.00	39450	20230811	-19.65	17450	20221031	81.66	39450	-19.65	20230811	20300	56.16	20230726	39450	-19.65	20230811	17450	81.66	20221031	5.06	N	003350	500	22 억		38905	N	N	1	N	00	N
14	20230830	120204	57	100.00	KOSPI		화학	N	N	N	N		N	31750	-50	5	-0.16	1171155600	36935	36.58	31800	32000	31250	41300	22300	31800	31707.10	0.86	0	632	32933	32366	31783	31216	30633	32375	31225	23	9500	500	19710	50	1	4532000	1439	35.67	2.95	12	0.81	890.00	10747.00	39450	20230811	-19.52	17450	20221031	81.95	39450	-19.52	20230811	20300	56.40	20230726	39450	-19.52	20230811	17450	81.95	20221031	5.06	N	003350	500	22 억		38905	N	N	1	N	00	N
15	20230830	110232	57	100.00	KOSPI		화학	N	N	N	N		N	31700	-100	5	-0.31	876079250	27680	27.41	31800	31900	31250	41300	22300	31800	31647.07	0.86	0	935	32933	32366	31783	31216	30633	32375	31225	23	9500	500	19710	50	1	4532000	1437	35.62	2.95	12	0.61	890.00	10747.00	39450	20230811	-19.65	17450	20221031	81.66	39450	-19.65	20230811	20300	56.16	20230726	39450	-19.65	20230811	17450	81.66	20221031	5.06	N	003350	500	22 억		38905	N	N	1	N	00	N
16	20230830	100212	57	100.00	KOSPI		화학	N	N	N	N		N	31700	-100	5	-0.31	575969650	18216	18.04	31800	31850	31250	41300	22300	31800	31612.95	0.86	0	-2816	32933	32366	31783	31216	30633	32375	31225	23	9500	500	19710	50	1	4532000	1437	35.62	2.95	12	0.40	890.00	10747.00	39450	20230811	-19.65	17450	20221031	81.66	39450	-19.65	20230811	20300	56.16	20230726	39450	-19.65	20230811	17450	81.66	20221031	5.06	N	003350	500	22 억		38905	N	N	1	N	00	N
17	20230830	090151	57	100.00	KOSPI		화학	N	N	N	N		N	31700	-100	5	-0.31	175162700	5522	5.47	31800	31850	31400	41300	22300	31800	31711.63	0.86	0	-2678	32933	32366	31783	31216	30633	32375	31225	23	9500	500	19710	50	1	4532000	1437	35.62	2.95	12	0.12	890.00	10747.00	39450	20230811	-19.65	17450	20221031	81.66	39450	-19.65	20230811	20300	56.16	20230726	39450	-19.65	20230811	17450	81.66	20221031	5.06	N	003350	500	22 억		38905	N	N	1	N	00	N
18	20230829	160144	00	50.00	KOSPI		화학	N	N	N	N	50	N	31800	350	2	1.11	3136038200	98538	37.89	31800	32350	31200	40850	22050	31450	31825.90	0.41	0	20749	35050	33250	32200	30400	29350	32725	29875	23	9400	500	19490	50	1	4532000	1441	35.73	2.96	12	2.17	890.00	10747.00	39450	20230811	-19.39	17450	20221031	82.23	39450	-19.39	20230811	20300	56.65	20230726	39450	-19.39	20230811	17450	82.23	20221031	4.75	N	003350	500	22 억		18391	N	N	1	N	00	N
19	20230829	150158	00	50.00	KOSPI		화학	N	N	N	N	50	N	31550	100	2	0.32	2818601850	88537	34.05	31800	32350	31200	40850	22050	31450	31835.30	0.41	0	21292	35050	33250	32200	30400	29350	32725	29875	23	9400	500	19490	50	1	4532000	1430	35.45	2.94	12	1.95	890.00	10747.00	39450	20230811	-20.03	17450	20221031	80.80	39450	-20.03	20230811	20300	55.42	20230726	39450	-20.03	20230811	17450	80.80	20221031	4.75	N	003350	500	22 억		18391	N	N	0	N	00	N
20	20230829	140202	00	50.00	KOSPI		화학	N	N	N	N	50	N	31600	150	2	0.48	2482086800	77882	29.95	31800	32350	31200	40850	22050	31450	31869.84	0.41	0	22505	35050	33250	32200	30400	29350	32725	29875	23	9400	500	19490	50	1	4532000	1432	35.51	2.94	12	1.72	890.00	10747.00	39450	20230811	-19.90	17450	20221031	81.09	39450	-19.90	20230811	20300	55.67	20230726	39450	-19.90	20230811	17450	81.09	20221031	4.75	N	003350	500	22 억		18391	N	N	0	N	00	N
21	20230829	130159	00	50.00	KOSPI		화학	N	N	N	N	50	N	31650	200	2	0.64	2207851200	69206	26.61	31800	32350	31200	40850	22050	31450	31902.60	0.41	0	22282	35050	33250	32200	30400	29350	32725	29875	23	9400	500	19490	50	1	4532000	1434	35.56	2.95	12	1.53	890.00	10747.00	39450	20230811	-19.77	17450	20221031	81.38	39450	-19.77	20230811	20300	55.91	20230726	39450	-19.77	20230811	17450	81.38	20221031	4.75	N	003350	500	22 억		18391	N	N	0	N	00	N
22	20230829	120202	00	50.00	KOSPI		화학	N	N	N	N	50	N	31800	350	2	1.11	2108975600	66087	25.41	31800	32350	31200	40850	22050	31450	31912.11	0.41	0	22378	35050	33250	32200	30400	29350	32725	29875	23	9400	500	19490	50	1	4532000	1441	35.73	2.96	12	1.46	890.00	10747.00	39450	20230811	-19.39	17450	20221031	82.23	39450	-19.39	20230811	20300	56.65	20230726	39450	-19.39	20230811	17450	82.23	20221031	4.75	N	003350	500	22 억		18391	N	N	0	N	00	N
23	20230829	110254	00	50.00	KOSPI		화학	N	N	N	N	50	N	31850	400	2	1.27	1956579450	61283	23.57	31800	32350	31200	40850	22050	31450	31926.95	0.41	0	22372	35050	33250	32200	30400	29350	32725	29875	23	9400	500	19490	50	1	4532000	1443	35.79	2.96	12	1.35	890.00	10747.00	39450	20230811	-19.26	17450	20221031	82.52	39450	-19.26	20230811	20300	56.90	20230726	39450	-19.26	20230811	17450	82.52	20221031	4.75	N	003350	500	22 억		18391	N	N	0	N	00	N
24	20230829	100213	00	50.00	KOSPI		화학	N	N	N	N	50	N	32300	850	2	2.70	1422303150	44642	17.17	31800	32300	31200	40850	22050	31450	31860.20	0.41	0	18983	35050	33250	32200	30400	29350	32725	29875	23	9400	500	19490	50	1	4532000	1464	36.29	3.01	12	0.99	890.00	10747.00	39450	20230811	-18.12	17450	20221031	85.10	39450	-18.12	20230811	20300	59.11	20230726	39450	-18.12	20230811	17450	85.10	20221031	4.75	N	003350	500	22 억		18391	N	N	0	N	00	N
25	20230829	090138	00	50.00	KOSPI		화학	N	N	N	N	50	N	31600	150	2	0.48	87385650	2749	1.06	31800	31900	31600	40850	22050	31450	31788.16	0.41	0	-619	35050	33250	32200	30400	29350	32725	29875	23	9400	500	19490	50	1	4532000	1432	35.51	2.94	12	0.06	890.00	10747.00	39450	20230811	-19.90	17450	20221031	81.09	39450	-19.90	20230811	20300	55.67	20230726	39450	-19.90	20230811	17450	81.09	20221031	4.75	N	003350	500	22 억		18391	N	N	0	N	00	N
26	20230828	160142	00	50.00	KOSPI		화학	N	N	N	N	50	N	31450	-450	5	-1.41	8368208500	257549	165.15	33700	34000	31150	41450	22350	31900	32492.80	1.25	0	-38285	33466	32682	31966	31182	30466	33075	31575	23	9550	500	19770	50	1	4532000	1425	35.34	2.93	12	5.68	890.00	10747.00	39450	20230811	-20.28	17450	20221031	80.23	39450	-20.28	20230811	20300	54.93	20230726	39450	-20.28	20230811	17450	80.23	20221031	4.54	N	003350	500	22 억		56676	N	N	0	N	00	N
27	20230828	150143	00	50.00	KOSPI		화학	N	N	N	N	50	N	31400	-500	5	-1.57	7999138900	245792	157.61	33700	34000	31150	41450	22350	31900	32545.10	1.25	0	-37100	33466	32682	31966	31182	30466	33075	31575	23	9550	500	19770	50	1	4532000	1423	35.28	2.92	12	5.42	890.00	10747.00	39450	20230811	-20.41	17450	20221031	79.94	39450	-20.41	20230811	20300	54.68	20230726	39450	-20.41	20230811	17450	79.94	20221031	4.54	N	003350	500	22 억		56676	N	N	0	N	00	N
28	20230828	140143	00	50.00	KOSPI		화학	N	N	N	N	50	N	31400	-500	5	-1.57	7611292900	233397	149.66	33700	34000	31150	41450	22350	31900	32611.81	1.25	0	-32090	33466	32682	31966	31182	30466	33075	31575	23	9550	500	19770	50	1	4532000	1423	35.28	2.92	12	5.15	890.00	10747.00	39450	20230811	-20.41	17450	20221031	79.94	39450	-20.41	20230811	20300	54.68	20230726	39450	-20.41	20230811	17450	79.94	20221031	4.54	N	003350	500	22 억		56676	N	N	0	N	00	N
29	20230828	130145	00	50.00	KOSPI		화학	N	N	N	N	50	N	31750	-150	5	-0.47	6740496800	205712	131.91	33700	34000	31500	41450	22350	31900	32767.88	1.25	0	-22667	33466	32682	31966	31182	30466	33075	31575	23	9550	500	19770	50	1	4532000	1439	35.67	2.95	12	4.54	890.00	10747.00	39450	20230811	-19.52	17450	20221031	81.95	39450	-19.52	20230811	20300	56.40	20230726	39450	-19.52	20230811	17450	81.95	20221031	4.54	N	003350	500	22 억		56676	N	N	0	N	00	N
30	20230828	120143	00	50.00	KOSPI		화학	N	N	N	N	50	N	31750	-150	5	-0.47	6487292500	197744	126.80	33700	34000	31500	41450	22350	31900	32807.84	1.25	0	-19146	33466	32682	31966	31182	30466	33075	31575	23	9550	500	19770	50	1	4532000	1439	35.67	2.95	12	4.36	890.00	10747.00	39450	20230811	-19.52	17450	20221031	81.95	39450	-19.52	20230811	20300	56.40	20230726	39450	-19.52	20230811	17450	81.95	20221031	4.54	N	003350	500	22 억		56676	N	N	0	N	00	N
31	20230828	110144	00	50.00	KOSPI		화학	N	N	N	N	50	N	32050	150	2	0.47	6175704700	187954	120.52	33700	34000	31500	41450	22350	31900	32859.00	1.25	0	-18592	33466	32682	31966	31182	30466	33075	31575	23	9550	500	19770	50	1	4532000	1453	36.01	2.98	12	4.15	890.00	10747.00	39450	20230811	-18.76	17450	20221031	83.67	39450	-18.76	20230811	20300	57.88	20230726	39450	-18.76	20230811	17450	83.67	20221031	4.54	N	003350	500	22 억		56676	N	N	0	N	00	N
32	20230828	100141	00	50.00	KOSPI		화학	N	N	N	N	50	N	31900	0	3	0.00	5576489950	169180	108.48	33700	34000	31500	41450	22350	31900	32963.69	1.25	0	-20367	33466	32682	31966	31182	30466	33075	31575	23	9550	500	19770	50	1	4532000	1446	35.84	2.97	12	3.73	890.00	10747.00	39450	20230811	-19.14	17450	20221031	82.81	39450	-19.14	20230811	20300	57.14	20230726	39450	-19.14	20230811	17450	82.81	20221031	4.54	N	003350	500	22 억		56676	N	N	0	N	00	N
33	20230828	090143	00	50.00	KOSPI		화학	N	N	N	N	50	N	33850	1950	2	6.11	1598316300	47430	30.41	33700	34000	33500	41450	22350	31900	33709.41	1.25	0	-4307	33466	32682	31966	31182	30466	33075	31575	23	9550	500	19770	50	1	4532000	1534	38.03	3.15	12	1.05	890.00	10747.00	39450	20230811	-14.20	17450	20221031	93.98	39450	-14.20	20230811	20300	66.75	20230726	39450	-14.20	20230811	17450	93.98	20221031	4.54	N	003350	500	22 억		56676	N	N	0	N	00	N
34	20230825	160144	00	50.00	KOSPI		화학	N	N	N	N	50	N	31900	100	2	0.31	4750657000	149182	94.64	31550	32750	31250	41300	22300	31800	31844.71	1.63	0	-17168	33166	32482	31316	30632	29466	32825	30975	23	9500	500	19710	50	1	4532000	1446	35.84	2.97	12	3.29	890.00	10747.00	39450	20230811	-19.14	17450	20221031	82.81	39450	-19.14	20230811	20300	57.14	20230726	39450	-19.14	20230811	17450	82.81	20221031	4.60	N	003350	500	22 억		73864	N	N	1	N	00	N
35	20230825	150142	00	50.00	KOSPI		화학	N	N	N	N	50	N	31700	-100	5	-0.31	4319950850	135629	86.04	31550	32750	31250	41300	22300	31800	31851.27	1.63	0	-15470	33166	32482	31316	30632	29466	32825	30975	23	9500	500	19710	50	1	4532000	1437	35.62	2.95	12	2.99	890.00	10747.00	39450	20230811	-19.65	17450	20221031	81.66	39450	-19.65	20230811	20300	56.16	20230726	39450	-19.65	20230811	17450	81.66	20221031	4.60	N	003350	500	22 억		73864	N	N	1	N	00	N
36	20230825	140143	00	50.00	KOSPI		화학	N	N	N	N	50	N	31650	-150	5	-0.47	4007186750	125760	79.78	31550	32750	31250	41300	22300	31800	31863.82	1.63	0	-14961	33166	32482	31316	30632	29466	32825	30975	23	9500	500	19710	50	1	4532000	1434	35.56	2.95	12	2.77	890.00	10747.00	39450	20230811	-19.77	17450	20221031	81.38	39450	-19.77	20230811	20300	55.91	20230726	39450	-19.77	20230811	17450	81.38	20221031	4.60	N	003350	500	22 억		73864	N	N	1	N	00	N
37	20230825	130143	00	50.00	KOSPI		화학	N	N	N	N	50	N	31650	-150	5	-0.47	3851564800	120844	76.66	31550	32750	31250	41300	22300	31800	31872.27	1.63	0	-15007	33166	32482	31316	30632	29466	32825	30975	23	9500	500	19710	50	1	4532000	1434	35.56	2.95	12	2.67	890.00	10747.00	39450	20230811	-19.77	17450	20221031	81.38	39450	-19.77	20230811	20300	55.91	20230726	39450	-19.77	20230811	17450	81.38	20221031	4.60	N	003350	500	22 억		73864	N	N	1	N	00	N
38	20230825	120143	00	50.00	KOSPI		화학	N	N	N	N	50	N	31750	-50	5	-0.16	3632204050	113920	72.27	31550	32750	31250	41300	22300	31800	31883.89	1.63	0	-13152	33166	32482	31316	30632	29466	32825	30975	23	9500	500	19710	50	1	4532000	1439	35.67	2.95	12	2.51	890.00	10747.00	39450	20230811	-19.52	17450	20221031	81.95	39450	-19.52	20230811	20300	56.40	20230726	39450	-19.52	20230811	17450	81.95	20221031	4.60	N	003350	500	22 억		73864	N	N	1	N	00	N
39	20230825	110142	00	50.00	KOSPI		화학	N	N	N	N	50	N	31800	0	3	0.00	3235093450	101439	64.35	31550	32750	31250	41300	22300	31800	31892.10	1.63	0	-12933	33166	32482	31316	30632	29466	32825	30975	23	9500	500	19710	50	1	4532000	1441	35.73	2.96	12	2.24	890.00	10747.00	39450	20230811	-19.39	17450	20221031	82.23	39450	-19.39	20230811	20300	56.65	20230726	39450	-19.39	20230811	17450	82.23	20221031	4.60	N	003350	500	22 억		73864	N	N	1	N	00	N
40	20230825	100143	00	50.00	KOSPI		화학	N	N	N	N	50	N	31650	-150	5	-0.47	2644661400	82841	52.55	31550	32750	31250	41300	22300	31800	31924.71	1.63	0	-10917	33166	32482	31316	30632	29466	32825	30975	23	9500	500	19710	50	1	4532000	1434	35.56	2.95	12	1.83	890.00	10747.00	39450	20230811	-19.77	17450	20221031	81.38	39450	-19.77	20230811	20300	55.91	20230726	39450	-19.77	20230811	17450	81.38	20221031	4.60	N	003350	500	22 억		73864	N	N	1	N	00	N
41	20230825	090142	00	50.00	KOSPI		화학	N	N	N	N	50	N	31550	-250	5	-0.79	143142100	4545	2.88	31550	31550	31350	41300	22300	31800	31487.18	1.63	0	-1161	33166	32482	31316	30632	29466	32825	30975	23	9500	500	19710	50	1	4532000	1430	35.45	2.94	12	0.10	890.00	10747.00	39450	20230811	-20.03	17450	20221031	80.80	39450	-20.03	20230811	20300	55.42	20230726	39450	-20.03	20230811	17450	80.80	20221031	4.60	N	003350	500	22 억		73864	N	N	1	N	00	N
42	20230824	160142	00	50.00	KOSPI		화학	N	N	N	N	50	N	31800	250	2	0.79	4749804600	152012	100.02	31000	32000	30150	41000	22100	31550	31242.50	1.83	0	-8320	33016	32282	31216	30482	29416	32650	30850	23	9450	500	19560	50	1	4532000	1441	35.73	2.96	12	3.35	890.00	10747.00	39450	20230811	-19.39	17450	20221031	82.23	39450	-19.39	20230811	20300	56.65	20230726	39450	-19.39	20230811	17450	82.23	20221031	4.14	N	003350	500	22 억		82944	N	N	1	N	00	N
43	20230824	150142	00	50.00	KOSPI		화학	N	N	N	N	50	N	31450	-100	5	-0.32	4252661200	136332	89.71	31000	32000	30150	41000	22100	31550	31190.88	1.83	0	-6734	33016	32282	31216	30482	29416	32650	30850	23	9450	500	19560	50	1	4532000	1425	35.34	2.93	12	3.01	890.00	10747.00	39450	20230811	-20.28	17450	20221031	80.23	39450	-20.28	20230811	20300	54.93	20230726	39450	-20.28	20230811	17450	80.23	20221031	4.14	N	003350	500	22 억		82944	N	N	1	N	00	N
44	20230824	140142	00	50.00	KOSPI		화학	N	N	N	N	50	N	31600	50	2	0.16	3869333250	124117	81.67	31000	32000	30150	41000	22100	31550	31171.96	1.83	0	-5871	33016	32282	31216	30482	29416	32650	30850	23	9450	500	19560	50	1	4532000	1432	35.51	2.94	12	2.74	890.00	10747.00	39450	20230811	-19.90	17450	20221031	81.09	39450	-19.90	20230811	20300	55.67	20230726	39450	-19.90	20230811	17450	81.09	20221031	4.14	N	003350	500	22 억		82944	N	N	1	N	00	N
45	20230824	130143	00	50.00	KOSPI		화학	N	N	N	N	50	N	31500	-50	5	-0.16	3573772200	114741	75.50	31000	32000	30150	41000	22100	31550	31143.01	1.83	0	-7148	33016	32282	31216	30482	29416	32650	30850	23	9450	500	19560	50	1	4532000	1428	35.39	2.93	12	2.53	890.00	10747.00	39450	20230811	-20.15	17450	20221031	80.52	39450	-20.15	20230811	20300	55.17	20230726	39450	-20.15	20230811	17450	80.52	20221031	4.14	N	003350	500	22 억		82944	N	N	1	N	00	N
46	20230824	120144	00	50.00	KOSPI		화학	N	N	N	N	50	N	31400	-150	5	-0.48	3365189600	108077	71.11	31000	32000	30150	41000	22100	31550	31133.25	1.83	0	-7248	33016	32282	31216	30482	29416	32650	30850	23	9450	500	19560	50	1	4532000	1423	35.28	2.92	12	2.38	890.00	10747.00	39450	20230811	-20.41	17450	20221031	79.94	39450	-20.41	20230811	20300	54.68	20230726	39450	-20.41	20230811	17450	79.94	20221031	4.14	N	003350	500	22 억		82944	N	N	1	N	00	N
47	20230824	110141	00	50.00	KOSPI		화학	N	N	N	N	50	N	31250	-300	5	-0.95	2053129250	66599	43.82	31000	31600	30150	41000	22100	31550	30817.65	1.83	0	-10049	33016	32282	31216	30482	29416	32650	30850	23	9450	500	19560	50	1	4532000	1416	35.11	2.91	12	1.47	890.00	10747.00	39450	20230811	-20.79	17450	20221031	79.08	39450	-20.79	20230811	20300	53.94	20230726	39450	-20.79	20230811	17450	79.08	20221031	4.14	N	003350	500	22 억		82944	N	N	1	N	00	N
48	20230824	100142	00	50.00	KOSPI		화학	N	N	N	N	50	N	30950	-600	5	-1.90	1572875700	51194	33.69	31000	31600	30150	41000	22100	31550	30708.01	1.83	0	-9223	33016	32282	31216	30482	29416	32650	30850	23	9450	500	19560	50	1	4532000	1403	34.78	2.88	12	1.13	890.00	10747.00	39450	20230811	-21.55	17450	20221031	77.36	39450	-21.55	20230811	20300	52.46	20230726	39450	-21.55	20230811	17450	77.36	20221031	4.14	N	003350	500	22 억		82944	N	N	1	N	00	N
49	20230824	090141	00	50.00	KOSPI		화학	N	N	N	N	50	N	30700	-850	5	-2.69	230451300	7425	4.89	31000	31150	30700	41000	22100	31550	30960.89	1.83	0	-3553	33016	32282	31216	30482	29416	32650	30850	23	9450	500	19560	50	1	4532000	1391	34.49	2.86	12	0.16	890.00	10747.00	39450	20230811	-22.18	17450	20221031	75.93	39450	-22.18	20230811	20300	51.23	20230726	39450	-22.18	20230811	17450	75.93	20221031	4.14	N	003350	500	22 억		82944	N	N	1	N	00	N
50	20230823	160141	00	50.00	KOSPI		화학	N	N	N	N	50	N	31550	800	2	2.60	4666913500	149310	54.63	30150	31950	30150	39950	21550	30750	31254.61	1.28	0	23378	34783	32766	31583	29566	28383	32175	28975	23	9200	500	19060	50	1	4532000	1430	35.45	2.94	12	3.29	890.00	10747.00	39450	20230811	-20.03	17450	20221031	80.80	39450	-20.03	20230811	20300	55.42	20230726	39450	-20.03	20230811	17450	80.80	20221031	4.08	N	003350	500	22 억		58144	N	N	1	N	00	N
51	20230823	150141	00	50.00	KOSPI		화학	N	N	N	N	50	N	31350	600	2	1.95	4240262350	135776	49.68	30150	31950	30150	39950	21550	30750	31229.84	1.28	0	25401	34783	32766	31583	29566	28383	32175	28975	23	9200	500	19060	50	1	4532000	1421	35.22	2.92	12	3.00	890.00	10747.00	39450	20230811	-20.53	17450	20221031	79.66	39450	-20.53	20230811	20300	54.43	20230726	39450	-20.53	20230811	17450	79.66	20221031	4.08	N	003350	500	22 억		58144	N	N	2	N	00	N
52	20230823	140142	00	50.00	KOSPI		화학	N	N	N	N	50	N	31100	350	2	1.14	3876683400	124157	45.43	30150	31950	30150	39950	21550	30750	31224.05	1.28	0	27858	34783	32766	31583	29566	28383	32175	28975	23	9200	500	19060	50	1	4532000	1409	34.94	2.89	12	2.74	890.00	10747.00	39450	20230811	-21.17	17450	20221031	78.22	39450	-21.17	20230811	20300	53.20	20230726	39450	-21.17	20230811	17450	78.22	20221031	4.08	N	003350	500	22 억		58144	N	N	2	N	00	N
53	20230823	130142	00	50.00	KOSPI		화학	N	N	N	N	50	N	31350	600	2	1.95	3419586300	109463	40.05	30150	31950	30150	39950	21550	30750	31239.66	1.28	0	24528	34783	32766	31583	29566	28383	32175	28975	23	9200	500	19060	50	1	4532000	1421	35.22	2.92	12	2.42	890.00	10747.00	39450	20230811	-20.53	17450	20221031	79.66	39450	-20.53	20230811	20300	54.43	20230726	39450	-20.53	20230811	17450	79.66	20221031	4.08	N	003350	500	22 억		58144	N	N	2	N	00	N
54	20230823	120142	00	50.00	KOSPI		화학	N	N	N	N	50	N	31350	600	2	1.95	3231215150	103468	37.86	30150	31950	30150	39950	21550	30750	31229.13	1.28	0	22874	34783	32766	31583	29566	28383	32175	28975	23	9200	500	19060	50	1	4532000	1421	35.22	2.92	12	2.28	890.00	10747.00	39450	20230811	-20.53	17450	20221031	79.66	39450	-20.53	20230811	20300	54.43	20230726	39450	-20.53	20230811	17450	79.66	20221031	4.08	N	003350	500	22 억		58144	N	N	2	N	00	N
55	20230823	110141	00	50.00	KOSPI		화학	N	N	N	N	50	N	31700	950	2	3.09	2801295350	89902	32.89	30150	31850	30150	39950	21550	30750	31159.44	1.28	0	21313	34783	32766	31583	29566	28383	32175	28975	23	9200	500	19060	50	1	4532000	1437	35.62	2.95	12	1.98	890.00	10747.00	39450	20230811	-19.65	17450	20221031	81.66	39450	-19.65	20230811	20300	56.16	20230726	39450	-19.65	20230811	17450	81.66	20221031	4.08	N	003350	500	22 억		58144	N	N	2	N	00	N
56	20230823	100142	00	50.00	KOSPI		화학	N	N	N	N	50	N	31400	650	2	2.11	1426074100	46373	16.97	30150	31450	30150	39950	21550	30750	30752.25	1.28	0	9046	34783	32766	31583	29566	28383	32175	28975	23	9200	500	19060	50	1	4532000	1423	35.28	2.92	12	1.02	890.00	10747.00	39450	20230811	-20.41	17450	20221031	79.94	39450	-20.41	20230811	20300	54.68	20230726	39450	-20.41	20230811	17450	79.94	20221031	4.08	N	003350	500	22 억		58144	N	N	2	N	00	N
57	20230823	090142	00	50.00	KOSPI		화학	N	N	N	N	50	N	30550	-200	5	-0.65	235343900	7788	2.85	30150	30550	30150	39950	21550	30750	30218.72	1.28	0	1970	34783	32766	31583	29566	28383	32175	28975	23	9200	500	19060	50	1	4532000	1385	34.33	2.84	12	0.17	890.00	10747.00	39450	20230811	-22.56	17450	20221031	75.07	39450	-22.56	20230811	20300	50.49	20230726	39450	-22.56	20230811	17450	75.07	20221031	4.08	N	003350	500	22 억		58144	N	N	2	N	00	N
58	20230822	160141	00	50.00	KOSPI		화학	N	N	N	N	50	N	30750	-400	5	-1.28	8430576450	264576	109.74	33350	33600	30400	40450	21850	31150	31865.55	1.98	0	-32686	32916	32032	30766	29882	28616	32475	30325	23	9300	500	19310	50	1	4532000	1394	34.55	2.86	12	5.84	890.00	10747.00	39450	20230811	-22.05	17450	20221031	76.22	39450	-22.05	20230811	20300	51.48	20230726	39450	-22.05	20230811	17450	76.22	20221031	4.63	N	003350	500	22 억		89765	N	N	2	N	00	N
59	20230822	150141	00	50.00	KOSPI		화학	N	N	N	N	50	N	30750	-400	5	-1.28	7829917000	244977	101.61	33350	33600	30400	40450	21850	31150	31961.85	1.98	0	-33640	32916	32032	30766	29882	28616	32475	30325	23	9300	500	19310	50	1	4532000	1394	34.55	2.86	12	5.41	890.00	10747.00	39450	20230811	-22.05	17450	20221031	76.22	39450	-22.05	20230811	20300	51.48	20230726	39450	-22.05	20230811	17450	76.22	20221031	4.63	N	003350	500	22 억		89765	N	N	3	N	00	N
60	20230822	140141	00	50.00	KOSPI		화학	N	N	N	N	50	N	30650	-500	5	-1.61	7570955700	236559	98.12	33350	33600	30400	40450	21850	31150	32004.51	1.98	0	-33188	32916	32032	30766	29882	28616	32475	30325	23	9300	500	19310	50	1	4532000	1389	34.44	2.85	12	5.22	890.00	10747.00	39450	20230811	-22.31	17450	20221031	75.64	39450	-22.31	20230811	20300	50.99	20230726	39450	-22.31	20230811	17450	75.64	20221031	4.63	N	003350	500	22 억		89765	N	N	3	N	00	N
61	20230822	130140	00	50.00	KOSPI		화학	N	N	N	N	50	N	31150	0	3	0.00	6916093600	215296	89.30	33350	33600	30800	40450	21850	31150	32123.65	1.98	0	-31410	32916	32032	30766	29882	28616	32475	30325	23	9300	500	19310	50	1	4532000	1412	35.00	2.90	12	4.75	890.00	10747.00	39450	20230811	-21.04	17450	20221031	78.51	39450	-21.04	20230811	20300	53.45	20230726	39450	-21.04	20230811	17450	78.51	20221031	4.63	N	003350	500	22 억		89765	N	N	3	N	00	N
62	20230822	120140	00	50.00	KOSPI		화학	N	N	N	N	50	N	31050	-100	5	-0.32	6703879050	208489	86.48	33350	33600	30800	40450	21850	31150	32154.59	1.98	0	-30936	32916	32032	30766	29882	28616	32475	30325	23	9300	500	19310	50	1	4532000	1407	34.89	2.89	12	4.60	890.00	10747.00	39450	20230811	-21.29	17450	20221031	77.94	39450	-21.29	20230811	20300	52.96	20230726	39450	-21.29	20230811	17450	77.94	20221031	4.63	N	003350	500	22 억		89765	N	N	3	N	00	N
63	20230822	110142	00	50.00	KOSPI		화학	N	N	N	N	50	N	31250	100	2	0.32	6374482750	197928	82.10	33350	33600	30800	40450	21850	31150	32206.07	1.98	0	-30948	32916	32032	30766	29882	28616	32475	30325	23	9300	500	19310	50	1	4532000	1416	35.11	2.91	12	4.37	890.00	10747.00	39450	20230811	-20.79	17450	20221031	79.08	39450	-20.79	20230811	20300	53.94	20230726	39450	-20.79	20230811	17450	79.08	20221031	4.63	N	003350	500	22 억		89765	N	N	3	N	00	N
64	20230822	100140	00	50.00	KOSPI		화학	N	N	N	N	50	N	31350	200	2	0.64	5294151250	163849	67.96	33350	33600	30800	40450	21850	31150	32311.16	1.98	0	-31256	32916	32032	30766	29882	28616	32475	30325	23	9300	500	19310	50	1	4532000	1421	35.22	2.92	12	3.62	890.00	10747.00	39450	20230811	-20.53	17450	20221031	79.66	39450	-20.53	20230811	20300	54.43	20230726	39450	-20.53	20230811	17450	79.66	20221031	4.63	N	003350	500	22 억		89765	N	N	3	N	00	N
65	20230822	090141	00	50.00	KOSPI		화학	N	N	N	N	50	N	33000	1850	2	5.94	1672212050	50164	20.81	33350	33600	33000	40450	21850	31150	33334.90	1.98	0	-13483	32916	32032	30766	29882	28616	32475	30325	23	9300	500	19310	50	1	4532000	1496	37.08	3.07	12	1.11	890.00	10747.00	39450	20230811	-16.35	17450	20221031	89.11	39450	-16.35	20230811	20300	62.56	20230726	39450	-16.35	20230811	17450	89.11	20221031	4.63	N	003350	500	22 억		89765	N	N	3	N	00	N
66	20230821	160141	00	50.00	KOSPI		화학	N	N	N	N	50	N	31150	-750	5	-2.35	6084291150	198373	12.06	31000	31650	29500	41450	22350	31900	30670.04	1.37	0	27339	40666	36282	33616	29232	26566	34950	27900	23	9550	500	19770	50	1	4532000	1412	35.00	2.90	12	4.38	890.00	10747.00	39450	20230811	-21.04	17450	20221031	78.51	39450	-21.04	20230811	20300	53.45	20230726	39450	-21.04	20230811	17450	78.51	20221031	4.41	N	003350	500	22 억		62258	N	N	3	N	00	N
67	20230821	150141	00	50.00	KOSPI		화학	N	N	N	N	50	N	31100	-800	5	-2.51	5321782100	173757	10.56	31000	31650	29500	41450	22350	31900	30627.07	1.37	0	28259	40666	36282	33616	29232	26566	34950	27900	23	9550	500	19770	50	1	4532000	1409	34.94	2.89	12	3.83	890.00	10747.00	39450	20230811	-21.17	17450	20221031	78.22	39450	-21.17	20230811	20300	53.20	20230726	39450	-21.17	20230811	17450	78.22	20221031	4.41	N	003350	500	22 억		62258	N	N	3	N	00	N
68	20230821	140142	00	50.00	KOSPI		화학	N	N	N	N	50	N	31100	-800	5	-2.51	4941981350	161552	9.82	31000	31650	29500	41450	22350	31900	30589.92	1.37	0	28139	40666	36282	33616	29232	26566	34950	27900	23	9550	500	19770	50	1	4532000	1409	34.94	2.89	12	3.56	890.00	10747.00	39450	20230811	-21.17	17450	20221031	78.22	39450	-21.17	20230811	20300	53.20	20230726	39450	-21.17	20230811	17450	78.22	20221031	4.41	N	003350	500	22 억		62258	N	N	3	N	00	N
69	20230821	130142	00	50.00	KOSPI		화학	N	N	N	N	50	N	31450	-450	5	-1.41	4623486600	151349	9.20	31000	31650	29500	41450	22350	31900	30547.71	1.37	0	27344	40666	36282	33616	29232	26566	34950	27900	23	9550	500	19770	50	1	4532000	1425	35.34	2.93	12	3.34	890.00	10747.00	39450	20230811	-20.28	17450	20221031	80.23	39450	-20.28	20230811	20300	54.93	20230726	39450	-20.28	20230811	17450	80.23	20221031	4.41	N	003350	500	22 억		62258	N	N	3	N	00	N
70	20230821	120142	00	50.00	KOSPI		화학	N	N	N	N	50	N	31400	-500	5	-1.57	4359526750	142960	8.69	31000	31650	29500	41450	22350	31900	30493.85	1.37	0	24288	40666	36282	33616	29232	26566	34950	27900	23	9550	500	19770	50	1	4532000	1423	35.28	2.92	12	3.15	890.00	10747.00	39450	20230811	-20.41	17450	20221031	79.94	39450	-20.41	20230811	20300	54.68	20230726	39450	-20.41	20230811	17450	79.94	20221031	4.41	N	003350	500	22 억		62258	N	N	3	N	00	N
71	20230821	110141	00	50.00	KOSPI		화학	N	N	N	N	50	N	31500	-400	5	-1.25	3961354200	130279	7.92	31000	31650	29500	41450	22350	31900	30405.67	1.37	0	20448	40666	36282	33616	29232	26566	34950	27900	23	9550	500	19770	50	1	4532000	1428	35.39	2.93	12	2.87	890.00	10747.00	39450	20230811	-20.15	17450	20221031	80.52	39450	-20.15	20230811	20300	55.17	20230726	39450	-20.15	20230811	17450	80.52	20221031	4.41	N	003350	500	22 억		62258	N	N	3	N	00	N
72	20230821	100141	00	50.00	KOSPI		화학	N	N	N	N	50	N	30800	-1100	5	-3.45	2985312350	98952	6.02	31000	31200	29500	41450	22350	31900	30167.72	1.37	0	10791	40666	36282	33616	29232	26566	34950	27900	23	9550	500	19770	50	1	4532000	1396	34.61	2.87	12	2.18	890.00	10747.00	39450	20230811	-21.93	17450	20221031	76.50	39450	-21.93	20230811	20300	51.72	20230726	39450	-21.93	20230811	17450	76.50	20221031	4.41	N	003350	500	22 억		62258	N	N	3	N	00	N
73	20230821	090143	00	50.00	KOSPI		화학	N	N	N	N	50	N	30500	-1400	5	-4.39	379455550	12284	0.75	31000	31200	30500	41450	22350	31900	30882.77	1.37	0	-167	40666	36282	33616	29232	26566	34950	27900	23	9550	500	19770	50	1	4532000	1382	34.27	2.84	12	0.27	890.00	10747.00	39450	20230811	-22.69	17450	20221031	74.79	39450	-22.69	20230811	20300	50.25	20230726	39450	-22.69	20230811	17450	74.79	20221031	4.41	N	003350	500	22 억		62258	N	N	3	N	00	N
74	20230818	160141	00	50.00	KOSPI		화학	N	N	N	N	50	N	31900	1000	2	3.24	57078842450	1636622	694.71	32100	38000	30950	40150	21650	30900	34879.40	0.52	0	38710	33066	31982	31016	29932	28966	31500	29450	23	9250	500	19150	50	1	4532000	1446	35.84	2.97	12	36.11	890.00	10747.00	39450	20230811	-19.14	17450	20221031	82.81	39450	-19.14	20230811	20300	57.14	20230726	39450	-19.14	20230811	17450	82.81	20221031	4.12	N	003350	500	22 억		23730	N	N	3	N	00	N
75	20230818	150142	00	50.00	KOSPI		화학	N	N	N	N	50	N	31450	550	2	1.78	56301780450	1612164	684.33	32100	38000	30950	40150	21650	30900	34926.49	0.52	0	33609	33066	31982	31016	29932	28966	31500	29450	23	9250	500	19150	50	1	4532000	1425	35.34	2.93	12	35.57	890.00	10747.00	39450	20230811	-20.28	17450	20221031	80.23	39450	-20.28	20230811	20300	54.93	20230726	39450	-20.28	20230811	17450	80.23	20221031	4.12	N	003350	500	22 억		23730	N	N	10	N	00	N
76	20230818	140141	00	50.00	KOSPI		화학	N	N	N	N	50	N	31650	750	2	2.43	55179091650	1576478	669.18	32100	38000	30950	40150	21650	30900	35005.02	0.52	0	25715	33066	31982	31016	29932	28966	31500	29450	23	9250	500	19150	50	1	4532000	1434	35.56	2.95	12	34.79	890.00	10747.00	39450	20230811	-19.77	17450	20221031	81.38	39450	-19.77	20230811	20300	55.91	20230726	39450	-19.77	20230811	17450	81.38	20221031	4.12	N	003350	500	22 억		23730	N	N	10	N	00	N
77	20230818	130141	00	50.00	KOSPI		화학	N	N	N	N	50	N	32850	1950	2	6.31	51736292250	1467775	623.04	32100	38000	32100	40150	21650	30900	35252.12	0.52	0	10502	33066	31982	31016	29932	28966	31500	29450	23	9250	500	19150	50	1	4532000	1489	36.91	3.06	12	32.39	890.00	10747.00	39450	20230811	-16.73	17450	20221031	88.25	39450	-16.73	20230811	20300	61.82	20230726	39450	-16.73	20230811	17450	88.25	20221031	4.12	N	003350	500	22 억		23730	N	N	10	N	00	N
78	20230818	120147	00	50.00	KOSPI		화학	N	N	N	N	50	N	33150	2250	2	7.28	50800639000	1439640	611.09	32100	38000	32100	40150	21650	30900	35291.17	0.52	0	4435	33066	31982	31016	29932	28966	31500	29450	23	9250	500	19150	50	1	4532000	1502	37.25	3.08	12	31.77	890.00	10747.00	39450	20230811	-15.97	17450	20221031	89.97	39450	-15.97	20230811	20300	63.30	20230726	39450	-15.97	20230811	17450	89.97	20221031	4.12	N	003350	500	22 억		23730	N	N	10	N	00	N
79	20230818	110139	00	50.00	KOSPI		화학	N	N	N	N	50	N	32850	1950	2	6.31	49517633800	1400765	594.59	32100	38000	32100	40150	21650	30900	35354.73	0.52	0	-2561	33066	31982	31016	29932	28966	31500	29450	23	9250	500	19150	50	1	4532000	1489	36.91	3.06	12	30.91	890.00	10747.00	39450	20230811	-16.73	17450	20221031	88.25	39450	-16.73	20230811	20300	61.82	20230726	39450	-16.73	20230811	17450	88.25	20221031	4.12	N	003350	500	22 억		23730	N	N	10	N	00	N
80	20230818	100142	00	50.00	KOSPI		화학	N	N	N	N	50	N	34450	3550	2	11.49	45509990900	1280900	543.71	32100	38000	32100	40150	21650	30900	35534.60	0.52	0	-11536	33066	31982	31016	29932	28966	31500	29450	23	9250	500	19150	50	1	4532000	1561	38.71	3.21	12	28.26	890.00	10747.00	39450	20230811	-12.67	17450	20221031	97.42	39450	-12.67	20230811	20300	69.70	20230726	39450	-12.67	20230811	17450	97.42	20221031	4.12	N	003350	500	22 억		23730	N	N	10	N	00	N
81	20230818	090141	00	50.00	KOSPI		화학	N	N	N	N	50	N	32700	1800	2	5.83	2467925900	75936	32.23	32100	33250	32100	40150	21650	30900	32529.13	0.52	0	4057	33066	31982	31016	29932	28966	31500	29450	23	9250	500	19150	50	1	4532000	1482	36.74	3.04	12	1.68	890.00	10747.00	39450	20230811	-17.11	17450	20221031	87.39	39450	-17.11	20230811	20300	61.08	20230726	39450	-17.11	20230811	17450	87.39	20221031	4.12	N	003350	500	22 억		23730	N	N	10	N	00	N
82	20230817	160141	00	50.00	KOSPI		화학	N	N	N	N	50	N	30900	-2000	5	-6.08	6150836000	198107	48.21	32000	32100	30050	42750	23050	32900	31048.07	0.30	0	9625	35900	34400	32900	31400	29900	33650	30650	23	9850	500	20390	50	1	4532000	1400	34.72	2.88	12	4.37	890.00	10747.00	39450	20230811	-21.67	17450	20221031	77.08	39450	-21.67	20230811	20300	52.22	20230726	39450	-21.67	20230811	17450	77.08	20221031	4.05	N	003350	500	22 억		13439	N	N	10	N	00	N
83	20230817	150142	00	50.00	KOSPI		화학	N	N	N	N	50	N	30650	-2250	5	-6.84	5561704900	178961	43.55	32000	32100	30050	42750	23050	32900	31077.75	0.30	0	8555	35900	34400	32900	31400	29900	33650	30650	23	9850	500	20390	50	1	4532000	1389	34.44	2.85	12	3.95	890.00	10747.00	39450	20230811	-22.31	17450	20221031	75.64	39450	-22.31	20230811	20300	50.99	20230726	39450	-22.31	20230811	17450	75.64	20221031	4.05	N	003350	500	22 억		13439	N	N	0	N	00	N
84	20230817	140141	00	50.00	KOSPI		화학	N	N	N	N	50	N	31050	-1850	5	-5.62	5178105750	166487	40.51	32000	32100	30050	42750	23050	32900	31102.16	0.30	0	6949	35900	34400	32900	31400	29900	33650	30650	23	9850	500	20390	50	1	4532000	1407	34.89	2.89	12	3.67	890.00	10747.00	39450	20230811	-21.29	17450	20221031	77.94	39450	-21.29	20230811	20300	52.96	20230726	39450	-21.29	20230811	17450	77.94	20221031	4.05	N	003350	500	22 억		13439	N	N	0	N	00	N
85	20230817	130140	00	50.00	KOSPI		화학	N	N	N	N	50	N	31000	-1900	5	-5.78	5011294800	161113	39.21	32000	32100	30050	42750	23050	32900	31104.22	0.30	0	7133	35900	34400	32900	31400	29900	33650	30650	23	9850	500	20390	50	1	4532000	1405	34.83	2.88	12	3.56	890.00	10747.00	39450	20230811	-21.42	17450	20221031	77.65	39450	-21.42	20230811	20300	52.71	20230726	39450	-21.42	20230811	17450	77.65	20221031	4.05	N	003350	500	22 억		13439	N	N	0	N	00	N
86	20230817	120140	00	50.00	KOSPI		화학	N	N	N	N	50	N	31300	-1600	5	-4.86	4688262400	150687	36.67	32000	32100	30050	42750	23050	32900	31112.59	0.30	0	5563	35900	34400	32900	31400	29900	33650	30650	23	9850	500	20390	50	1	4532000	1419	35.17	2.91	12	3.32	890.00	10747.00	39450	20230811	-20.66	17450	20221031	79.37	39450	-20.66	20230811	20300	54.19	20230726	39450	-20.66	20230811	17450	79.37	20221031	4.05	N	003350	500	22 억		13439	N	N	0	N	00	N
87	20230817	110141	00	50.00	KOSPI		화학	N	N	N	N	50	N	30450	-2450	5	-7.45	4216832950	135416	32.95	32000	32100	30050	42750	23050	32900	31139.84	0.30	0	6546	35900	34400	32900	31400	29900	33650	30650	23	9850	500	20390	50	1	4532000	1380	34.21	2.83	12	2.99	890.00	10747.00	39450	20230811	-22.81	17450	20221031	74.50	39450	-22.81	20230811	20300	50.00	20230726	39450	-22.81	20230811	17450	74.50	20221031	4.05	N	003350	500	22 억		13439	N	N	0	N	00	N
88	20230817	100141	00	50.00	KOSPI		화학	N	N	N	N	50	N	30850	-2050	5	-6.23	2861162300	91010	22.15	32000	32100	30800	42750	23050	32900	31437.89	0.30	0	-4053	35900	34400	32900	31400	29900	33650	30650	23	9850	500	20390	50	1	4532000	1398	34.66	2.87	12	2.01	890.00	10747.00	39450	20230811	-21.80	17450	20221031	76.79	39450	-21.80	20230811	20300	51.97	20230726	39450	-21.80	20230811	17450	76.79	20221031	4.05	N	003350	500	22 억		13439	N	N	0	N	00	N
89	20230817	090141	00	50.00	KOSPI		화학	N	N	N	N	50	N	31700	-1200	5	-3.65	397992300	12471	3.03	32000	32100	31550	42750	23050	32900	31913.42	0.30	0	-1775	35900	34400	32900	31400	29900	33650	30650	23	9850	500	20390	50	1	4532000	1437	35.62	2.95	12	0.28	890.00	10747.00	39450	20230811	-19.65	17450	20221031	81.66	39450	-19.65	20230811	20300	56.16	20230726	39450	-19.65	20230811	17450	81.66	20221031	4.05	N	003350	500	22 억		13439	N	N	0	N	00	N
90	20230816	160141	00	50.00	KOSPI		화학	N	N	N	N	50	N	32900	-1250	5	-3.66	13057762700	398260	34.99	34150	34400	31400	44350	23950	34150	32782.25	0.27	0	2844	40383	37266	35133	32016	29883	36200	30950	23	10200	500	21170	50	1	4532000	1491	36.97	3.06	12	8.79	890.00	10747.00	39450	20230811	-16.60	17450	20221031	88.54	39450	-16.60	20230811	20300	62.07	20230726	39450	-16.60	20230811	17450	88.54	20221031	3.27	N	003350	500	22 억		12307	N	N	1	N	00	N
91	20230816	150140	00	50.00	KOSPI		화학	N	N	N	N	50	N	33000	-1150	5	-3.37	12175899700	371486	32.64	34150	34400	31400	44350	23950	34150	32771.97	0.27	0	4511	40383	37266	35133	32016	29883	36200	30950	23	10200	500	21170	50	1	4532000	1496	37.08	3.07	12	8.20	890.00	10747.00	39450	20230811	-16.35	17450	20221031	89.11	39450	-16.35	20230811	20300	62.56	20230726	39450	-16.35	20230811	17450	89.11	20221031	3.27	N	003350	500	22 억		12307	N	N	1	N	00	N
92	20230816	140140	00	50.00	KOSPI		화학	N	N	N	N	50	N	32700	-1450	5	-4.25	8932840800	274315	24.10	34150	34400	31400	44350	23950	34150	32557.55	0.27	0	4111	40383	37266	35133	32016	29883	36200	30950	23	10200	500	21170	50	1	4532000	1482	36.74	3.04	12	6.05	890.00	10747.00	39450	20230811	-17.11	17450	20221031	87.39	39450	-17.11	20230811	20300	61.08	20230726	39450	-17.11	20230811	17450	87.39	20221031	3.27	N	003350	500	22 억		12307	N	N	1	N	00	N
93	20230816	130142	00	50.00	KOSPI		화학	N	N	N	N	50	N	32850	-1300	5	-3.81	7939672450	244056	21.44	34150	34400	31400	44350	23950	34150	32524.58	0.27	0	4320	40383	37266	35133	32016	29883	36200	30950	23	10200	500	21170	50	1	4532000	1489	36.91	3.06	12	5.39	890.00	10747.00	39450	20230811	-16.73	17450	20221031	88.25	39450	-16.73	20230811	20300	61.82	20230726	39450	-16.73	20230811	17450	88.25	20221031	3.27	N	003350	500	22 억		12307	N	N	1	N	00	N
94	20230816	120141	00	50.00	KOSPI		화학	N	N	N	N	50	N	32150	-2000	5	-5.86	6953957050	213736	18.78	34150	34400	31400	44350	23950	34150	32526.60	0.27	0	1970	40383	37266	35133	32016	29883	36200	30950	23	10200	500	21170	50	1	4532000	1457	36.12	2.99	12	4.72	890.00	10747.00	39450	20230811	-18.50	17450	20221031	84.24	39450	-18.50	20230811	20300	58.37	20230726	39450	-18.50	20230811	17450	84.24	20221031	3.27	N	003350	500	22 억		12307	N	N	1	N	00	N
95	20230816	110142	00	50.00	KOSPI		화학	N	N	N	N	50	N	32000	-2150	5	-6.30	5659265500	173573	15.25	34150	34400	31400	44350	23950	34150	32594.30	0.27	0	1463	40383	37266	35133	32016	29883	36200	30950	23	10200	500	21170	50	1	4532000	1450	35.96	2.98	12	3.83	890.00	10747.00	39450	20230811	-18.88	17450	20221031	83.38	39450	-18.88	20230811	20300	57.64	20230726	39450	-18.88	20230811	17450	83.38	20221031	3.27	N	003350	500	22 억		12307	N	N	1	N	00	N
96	20230816	100141	00	50.00	KOSPI		화학	N	N	N	N	50	N	32050	-2100	5	-6.15	4232560450	128624	11.30	34150	34400	31900	44350	23950	34150	32895.33	0.27	0	53	40383	37266	35133	32016	29883	36200	30950	23	10200	500	21170	50	1	4532000	1453	36.01	2.98	12	2.84	890.00	10747.00	39450	20230811	-18.76	17450	20221031	83.67	39450	-18.76	20230811	20300	57.88	20230726	39450	-18.76	20230811	17450	83.67	20221031	3.27	N	003350	500	22 억		12307	N	N	1	N	00	N
97	20230816	090140	00	50.00	KOSPI		화학	N	N	N	N	50	N	33700	-450	5	-1.32	890610000	26158	2.30	34150	34400	33450	44350	23950	34150	34042.65	0.27	0	-322	40383	37266	35133	32016	29883	36200	30950	23	10200	500	21170	50	1	4532000	1527	37.87	3.14	12	0.58	890.00	10747.00	39450	20230811	-14.58	17450	20221031	93.12	39450	-14.58	20230811	20300	66.01	20230726	39450	-14.58	20230811	17450	93.12	20221031	3.27	N	003350	500	22 억		12307	N	N	1	N	00	N
98	20230814	160140	00	50.00	KOSPI		화학	N	N	N	N	50	N	34150	250	2	0.74	39539537550	1105316	39.85	34600	38250	33000	44050	23750	33900	35774.08	0.42	0	-12993	41766	37832	35516	31582	29266	36675	30425	23	10150	500	21010	50	1	4532000	1548	38.37	3.18	12	24.39	890.00	10747.00	39450	20230811	-13.43	17450	20221031	95.70	39450	-13.43	20230811	20300	68.23	20230726	39450	-13.43	20230811	17450	95.70	20221031	3.41	N	003350	500	22 억		18950	N	N	1	N	00	N
99	20230814	150140	00	50.00	KOSPI		화학	N	N	N	N	50	N	33550	-350	5	-1.03	38340960950	1070061	38.58	34600	38250	33000	44050	23750	33900	35830.63	0.42	0	-10443	41766	37832	35516	31582	29266	36675	30425	23	10150	500	21010	50	1	4532000	1520	37.70	3.12	12	23.61	890.00	10747.00	39450	20230811	-14.96	17450	20221031	92.26	39450	-14.96	20230811	20300	65.27	20230726	39450	-14.96	20230811	17450	92.26	20221031	3.41	N	003350	500	22 억		18950	N	N	2	N	00	N
100	20230814	140140	00	50.00	KOSPI		화학	N	N	N	N	50	N	33300	-600	5	-1.77	36525205250	1015460	36.61	34600	38250	33300	44050	23750	33900	35969.13	0.42	0	-10107	41766	37832	35516	31582	29266	36675	30425	23	10150	500	21010	50	1	4532000	1509	37.42	3.10	12	22.41	890.00	10747.00	39450	20230811	-15.59	17450	20221031	90.83	39450	-15.59	20230811	20300	64.04	20230726	39450	-15.59	20230811	17450	90.83	20221031	3.41	N	003350	500	22 억		18950	N	N	2	N	00	N
101	20230814	130140	00	50.00	KOSPI		화학	N	N	N	N	50	N	34050	150	2	0.44	34398612250	952260	34.33	34600	38250	34000	44050	23750	33900	36123.14	0.42	0	-13719	41766	37832	35516	31582	29266	36675	30425	23	10150	500	21010	50	1	4532000	1543	38.26	3.17	12	21.01	890.00	10747.00	39450	20230811	-13.69	17450	20221031	95.13	39450	-13.69	20230811	20300	67.73	20230726	39450	-13.69	20230811	17450	95.13	20221031	3.41	N	003350	500	22 억		18950	N	N	2	N	00	N
102	20230814	120139	00	50.00	KOSPI		화학	N	N	N	N	50	N	34100	200	2	0.59	33241381100	918456	33.11	34600	38250	34000	44050	23750	33900	36192.68	0.42	0	-8741	41766	37832	35516	31582	29266	36675	30425	23	10150	500	21010	50	1	4532000	1545	38.31	3.17	12	20.27	890.00	10747.00	39450	20230811	-13.56	17450	20221031	95.42	39450	-13.56	20230811	20300	67.98	20230726	39450	-13.56	20230811	17450	95.42	20221031	3.41	N	003350	500	22 억		18950	N	N	2	N	00	N
103	20230814	110140	00	50.00	KOSPI		화학	N	N	N	N	50	N	34650	750	2	2.21	31094209600	855861	30.86	34600	38250	34600	44050	23750	33900	36330.92	0.42	0	-15314	41766	37832	35516	31582	29266	36675	30425	23	10150	500	21010	50	1	4532000	1570	38.93	3.22	12	18.88	890.00	10747.00	39450	20230811	-12.17	17450	20221031	98.57	39450	-12.17	20230811	20300	70.69	20230726	39450	-12.17	20230811	17450	98.57	20221031	3.41	N	003350	500	22 억		18950	N	N	2	N	00	N
104	20230814	100139	00	50.00	KOSPI		화학	N	N	N	N	50	N	35550	1650	2	4.87	28697222000	787521	28.39	34600	38250	34600	44050	23750	33900	36439.95	0.42	0	-12840	41766	37832	35516	31582	29266	36675	30425	23	10150	500	21010	50	1	4532000	1611	39.94	3.31	12	17.38	890.00	10747.00	39450	20230811	-9.89	17450	20221031	103.72	39450	-9.89	20230811	20300	75.12	20230726	39450	-9.89	20230811	17450	103.72	20221031	3.41	N	003350	500	22 억		18950	N	N	2	N	00	N
105	20230814	090139	00	50.00	KOSPI		화학	N	N	N	N	50	N	35750	1850	2	5.46	2639783700	74883	2.70	34600	35800	34600	44050	23750	33900	35252.15	0.42	0	-486	41766	37832	35516	31582	29266	36675	30425	23	10150	500	21010	50	1	4532000	1620	40.17	3.33	12	1.65	890.00	10747.00	39450	20230811	-9.38	17450	20221031	104.87	39450	-9.38	20230811	20300	76.11	20230726	39450	-9.38	20230811	17450	104.87	20221031	3.41	N	003350	500	22 억		18950	N	N	2	N	00	N
106	20230811	160138	00	50.00	KOSPI	신고가	화학	N	N	N	N	50	N	33900	3250	2	10.60	101321119250	2756324	462.36	36800	39450	33200	39800	21500	30650	36762.10	1.27	0	-37455	33550	32100	29200	27750	24850	32825	28475	23	9150	500	19000	50	1	4532000	1536	38.09	3.15	12	60.82	890.00	10747.00	39450	20230811	-14.07	17450	20221031	94.27	39450	-14.07	20230811	20300	67.00	20230726	39450	-14.07	20230811	17450	94.27	20221031	3.24	N	003350	500	22 억		57733	N	N	2	N	00	N
107	20230811	150138	00	50.00	KOSPI	신고가	화학	N	N	N	N	50	N	33450	2800	2	9.14	97559599750	2644382	443.58	36800	39450	33450	39800	21500	30650	36893.16	1.27	0	-46837	33550	32100	29200	27750	24850	32825	28475	23	9150	500	19000	50	1	4532000	1516	37.58	3.11	12	58.35	890.00	10747.00	39450	20230811	-15.21	17450	20221031	91.69	39450	-15.21	20230811	20300	64.78	20230726	39450	-15.21	20230811	17450	91.69	20221031	3.24	N	003350	500	22 억		57733	N	N	2	N	00	N
108	20230811	140139	00	50.00	KOSPI	신고가	화학	N	N	N	N	50	N	36100	5450	2	17.78	91987757800	2485104	416.86	36800	39450	34450	39800	21500	30650	37015.66	1.27	0	-47125	33550	32100	29200	27750	24850	32825	28475	23	9150	500	19000	50	1	4532000	1636	40.56	3.36	12	54.83	890.00	10747.00	39450	20230811	-8.49	17450	20221031	106.88	39450	-8.49	20230811	20300	77.83	20230726	39450	-8.49	20230811	17450	106.88	20221031	3.24	N	003350	500	22 억		57733	N	N	2	N	00	N
109	20230811	130138	00	50.00	KOSPI	신고가	화학	N	N	N	N	50	N	35650	5000	2	16.31	88054565950	2375743	398.52	36800	39450	34450	39800	21500	30650	37064.01	1.27	0	-47202	33550	32100	29200	27750	24850	32825	28475	23	9150	500	19000	50	1	4532000	1616	40.06	3.32	12	52.42	890.00	10747.00	39450	20230811	-9.63	17450	20221031	104.30	39450	-9.63	20230811	20300	75.62	20230726	39450	-9.63	20230811	17450	104.30	20221031	3.24	N	003350	500	22 억		57733	N	N	2	N	00	N
110	20230811	120139	00	50.00	KOSPI	신고가	화학	N	N	N	N	50	N	35700	5050	2	16.48	83122394900	2237880	375.39	36800	39450	34450	39800	21500	30650	37143.37	1.27	0	-45663	33550	32100	29200	27750	24850	32825	28475	23	9150	500	19000	50	1	4532000	1618	40.11	3.32	12	49.38	890.00	10747.00	39450	20230811	-9.51	17450	20221031	104.58	39450	-9.51	20230811	20300	75.86	20230726	39450	-9.51	20230811	17450	104.58	20221031	3.24	N	003350	500	22 억		57733	N	N	2	N	00	N
111	20230811	110139	00	50.00	KOSPI	신고가	화학	N	N	N	N	50	N	35250	4600	2	15.01	73024048750	1958439	328.52	36800	39450	34450	39800	21500	30650	37286.86	1.27	0	-36977	33550	32100	29200	27750	24850	32825	28475	23	9150	500	19000	50	1	4532000	1598	39.61	3.28	12	43.21	890.00	10747.00	39450	20230811	-10.65	17450	20221031	102.01	39450	-10.65	20230811	20300	73.65	20230726	39450	-10.65	20230811	17450	102.01	20221031	3.24	N	003350	500	22 억		57733	N	N	2	N	00	N
112	20230811	100138	00	50.00	KOSPI	신고가	화학	N	N	N	N	50	N	37150	6500	2	21.21	61976140300	1650890	276.93	36800	39450	34700	39800	21500	30650	37541.05	1.27	0	-48481	33550	32100	29200	27750	24850	32825	28475	23	9150	500	19000	50	1	4532000	1684	41.74	3.46	12	36.43	890.00	10747.00	39450	20230811	-5.83	17450	20221031	112.89	39450	-5.83	20230811	20300	83.00	20230726	39450	-5.83	20230811	17450	112.89	20221031	3.24	N	003350	500	22 억		57733	N	N	2	N	00	N
113	20230811	090139	00	50.00	KOSPI		화학	N	N	N	N	50	N	30650	0	3	0.00	0	0	0.00	0	0	0	39800	21500	30650	0.00	1.27	0	0	33550	32100	29200	27750	24850	32825	28475	23	9150	500	19000	50	1	4532000	1389	34.44	2.85	12	0.00	890.00	10747.00	37150	20230119	-17.50	17450	20221031	75.64	37150	-17.50	20230119	20300	50.99	20230726	37150	-17.50	20230119	17450	75.64	20221031	3.24	N	003350	500	22 억		57733	Y	N	2	N	00	N
114	20230810	160137	00	50.00	KOSPI		화학	N	N	N	N	50	N	30650	7050	1	29.87	17734322050	595956	2343.05	27500	30650	26300	30650	16550	23600	29757.75	1.49	0	-10457	24300	23950	23250	22900	22200	24125	23075	23	7050	500	14630	50	1	4532000	1389	34.44	2.85	12	13.15	890.00	10747.00	37150	20230119	-17.50	17450	20221031	75.64	37150	-17.50	20230119	20300	50.99	20230726	37150	-17.50	20230119	17450	75.64	20221031	3.23	N	003350	500	22 억		67370	N	N	2	N	00	N
115	20230810	150137	00	50.00	KOSPI		화학	N	N	N	N	50	N	30650	7050	1	29.87	17723471950	595602	2341.66	27500	30650	26300	30650	16550	23600	29757.24	1.49	0	-10392	24300	23950	23250	22900	22200	24125	23075	23	7050	500	14630	50	1	4532000	1389	34.44	2.85	12	13.14	890.00	10747.00	37150	20230119	-17.50	17450	20221031	75.64	37150	-17.50	20230119	20300	50.99	20230726	37150	-17.50	20230119	17450	75.64	20221031	3.23	N	003350	500	22 억		67370	N	N	1	N	00	N
116	20230810	140138	00	50.00	KOSPI		화학	N	N	N	N	50	N	30650	7050	1	29.87	17697327500	594749	2338.31	27500	30650	26300	30650	16550	23600	29755.96	1.49	0	-10137	24300	23950	23250	22900	22200	24125	23075	23	7050	500	14630	50	1	4532000	1389	34.44	2.85	12	13.12	890.00	10747.00	37150	20230119	-17.50	17450	20221031	75.64	37150	-17.50	20230119	20300	50.99	20230726	37150	-17.50	20230119	17450	75.64	20221031	3.23	N	003350	500	22 억		67370	N	N	1	N	00	N
117	20230810	130137	00	50.00	KOSPI		화학	N	N	N	N	50	N	30650	7050	1	29.87	17531909450	589352	2317.09	27500	30650	26300	30650	16550	23600	29747.77	1.49	0	-9885	24300	23950	23250	22900	22200	24125	23075	23	7050	500	14630	50	1	4532000	1389	34.44	2.85	12	13.00	890.00	10747.00	37150	20230119	-17.50	17450	20221031	75.64	37150	-17.50	20230119	20300	50.99	20230726	37150	-17.50	20230119	17450	75.64	20221031	3.23	N	003350	500	22 억		67370	N	N	1	N	00	N
118	20230810	120137	00	50.00	KOSPI		화학	N	N	N	N	50	N	30650	7050	1	29.87	17476310350	587538	2309.96	27500	30650	26300	30650	16550	23600	29744.99	1.49	0	-9834	24300	23950	23250	22900	22200	24125	23075	23	7050	500	14630	50	1	4532000	1389	34.44	2.85	12	12.96	890.00	10747.00	37150	20230119	-17.50	17450	20221031	75.64	37150	-17.50	20230119	20300	50.99	20230726	37150	-17.50	20230119	17450	75.64	20221031	3.23	N	003350	500	22 억		67370	N	N	1	N	00	N
119	20230810	110138	00	50.00	KOSPI		화학	N	N	N	N	50	N	30650	7050	1	29.87	17365449300	583921	2295.74	27500	30650	26300	30650	16550	23600	29739.38	1.49	0	-9766	24300	23950	23250	22900	22200	24125	23075	23	7050	500	14630	50	1	4532000	1389	34.44	2.85	12	12.88	890.00	10747.00	37150	20230119	-17.50	17450	20221031	75.64	37150	-17.50	20230119	20300	50.99	20230726	37150	-17.50	20230119	17450	75.64	20221031	3.23	N	003350	500	22 억		67370	N	N	1	N	00	N
120	20230810	100139	00	50.00	KOSPI		화학	N	N	N	N	50	N	30650	7050	1	29.87	17111452750	575634	2263.16	27500	30650	26300	30650	16550	23600	29726.27	1.49	0	-9697	24300	23950	23250	22900	22200	24125	23075	23	7050	500	14630	50	1	4532000	1389	34.44	2.85	12	12.70	890.00	10747.00	37150	20230119	-17.50	17450	20221031	75.64	37150	-17.50	20230119	20300	50.99	20230726	37150	-17.50	20230119	17450	75.64	20221031	3.23	N	003350	500	22 억		67370	N	N	1	N	00	N
121	20230810	090138	00	50.00	KOSPI		화학	N	N	N	N	50	N	23600	0	3	0.00	0	0	0.00	0	0	0	30650	16550	23600	0.00	1.49	0	0	24300	23950	23250	22900	22200	24125	23075	23	7050	500	14630	50	1	4532000	1070	26.52	2.20	12	0.00	890.00	10747.00	37150	20230119	-36.47	17450	20221031	35.24	37150	-36.47	20230119	20300	16.26	20230726	37150	-36.47	20230119	17450	35.24	20221031	3.23	N	003350	500	22 억		67370	Y	N	1	N	00	N
122	20230809	160138	00	50.00	KOSPI		화학	N	N	N	N	50	N	23600	500	2	2.16	552496900	24049	96.34	23050	23600	22550	30000	16200	23100	22955.80	1.40	0	3876	24733	23916	23283	22466	21833	23600	22150	23	6900	500	14320	50	1	4532000	1070	26.52	2.20	12	0.53	890.00	10747.00	37150	20230119	-36.47	17450	20221031	35.24	37150	-36.47	20230119	20300	16.26	20230726	37150	-36.47	20230119	17450	35.24	20221031	3.28	N	003350	500	22 억		63575	N	N	1	N	00	N
123	20230809	150137	00	50.00	KOSPI		화학	N	N	N	N	50	N	23300	200	2	0.87	487237250	21273	85.22	23050	23450	22550	30000	16200	23100	22904.02	1.40	0	3652	24733	23916	23283	22466	21833	23600	22150	23	6900	500	14320	50	1	4532000	1056	26.18	2.17	12	0.47	890.00	10747.00	37150	20230119	-37.28	17450	20221031	33.52	37150	-37.28	20230119	20300	14.78	20230726	37150	-37.28	20230119	17450	33.52	20221031	3.28	N	003350	500	22 억		63575	N	N	3	N	00	N
124	20230809	140137	00	50.00	KOSPI		화학	N	N	N	N	50	N	23350	250	2	1.08	329876900	14502	58.10	23050	23400	22550	30000	16200	23100	22746.99	1.40	0	2437	24733	23916	23283	22466	21833	23600	22150	23	6900	500	14320	50	1	4532000	1058	26.24	2.17	12	0.32	890.00	10747.00	37150	20230119	-37.15	17450	20221031	33.81	37150	-37.15	20230119	20300	15.02	20230726	37150	-37.15	20230119	17450	33.81	20221031	3.28	N	003350	500	22 억		63575	N	N	3	N	00	N
125	20230809	130138	00	50.00	KOSPI		화학	N	N	N	N	50	N	22700	-400	5	-1.73	252661650	11121	44.55	23050	23400	22550	30000	16200	23100	22719.33	1.40	0	1923	24733	23916	23283	22466	21833	23600	22150	23	6900	500	14320	50	1	4532000	1029	25.51	2.11	12	0.25	890.00	10747.00	37150	20230119	-38.90	17450	20221031	30.09	37150	-38.90	20230119	20300	11.82	20230726	37150	-38.90	20230119	17450	30.09	20221031	3.28	N	003350	500	22 억		63575	N	N	3	N	00	N
126	20230809	120138	00	50.00	KOSPI		화학	N	N	N	N	50	N	22650	-450	5	-1.95	211693000	9306	37.28	23050	23400	22550	30000	16200	23100	22748.01	1.40	0	1377	24733	23916	23283	22466	21833	23600	22150	23	6900	500	14320	50	1	4532000	1026	25.45	2.11	12	0.21	890.00	10747.00	37150	20230119	-39.03	17450	20221031	29.80	37150	-39.03	20230119	20300	11.58	20230726	37150	-39.03	20230119	17450	29.80	20221031	3.28	N	003350	500	22 억		63575	N	N	3	N	00	N
127	20230809	110139	00	50.00	KOSPI		화학	N	N	N	N	50	N	22700	-400	5	-1.73	121892550	5334	21.37	23050	23400	22550	30000	16200	23100	22852.00	1.40	0	-273	24733	23916	23283	22466	21833	23600	22150	23	6900	500	14320	50	1	4532000	1029	25.51	2.11	12	0.12	890.00	10747.00	37150	20230119	-38.90	17450	20221031	30.09	37150	-38.90	20230119	20300	11.82	20230726	37150	-38.90	20230119	17450	30.09	20221031	3.28	N	003350	500	22 억		63575	N	N	3	N	00	N
128	20230809	100136	00	50.00	KOSPI		화학	N	N	N	N	50	N	22900	-200	5	-0.87	66367400	2888	11.57	23050	23400	22750	30000	16200	23100	22980.40	1.40	0	-33	24733	23916	23283	22466	21833	23600	22150	23	6900	500	14320	50	1	4532000	1038	25.73	2.13	12	0.06	890.00	10747.00	37150	20230119	-38.36	17450	20221031	31.23	37150	-38.36	20230119	20300	12.81	20230726	37150	-38.36	20230119	17450	31.23	20221031	3.28	N	003350	500	22 억		63575	N	N	3	N	00	N
129	20230809	090137	00	50.00	KOSPI		화학	N	N	N	N	50	N	23000	-100	5	-0.43	4169050	181	0.73	23050	23050	23000	30000	16200	23100	23033.43	1.40	0	-121	24733	23916	23283	22466	21833	23600	22150	23	6900	500	14320	50	1	4532000	1042	25.84	2.14	12	0.00	890.00	10747.00	37150	20230119	-38.09	17450	20221031	31.81	37150	-38.09	20230119	20300	13.30	20230726	37150	-38.09	20230119	17450	31.81	20221031	3.28	N	003350	500	22 억		63575	N	N	3	N	00	N
130	20230808	160139	00	50.00	KOSPI		화학	N	N	N	N	50	N	23100	-750	5	-3.14	580405600	24933	78.27	24050	24100	22650	31000	16700	23850	23278.47	1.54	0	-6325	24916	24382	23816	23282	22716	24400	23300	23	7150	500	14780	50	1	4532000	1047	25.96	2.15	12	0.55	890.00	10747.00	37150	20230119	-37.82	17450	20221031	32.38	37150	-37.82	20230119	20300	13.79	20230726	37150	-37.82	20230119	17450	32.38	20221031	3.26	N	003350	500	22 억		69671	N	N	3	N	00	N
131	20230808	150137	00	50.00	KOSPI		화학	N	N	N	N	50	N	23100	-750	5	-3.14	531385950	22817	71.63	24050	24100	22650	31000	16700	23850	23288.89	1.54	0	-6194	24916	24382	23816	23282	22716	24400	23300	23	7150	500	14780	50	1	4532000	1047	25.96	2.15	12	0.50	890.00	10747.00	37150	20230119	-37.82	17450	20221031	32.38	37150	-37.82	20230119	20300	13.79	20230726	37150	-37.82	20230119	17450	32.38	20221031	3.26	N	003350	500	22 억		69671	N	N	2	N	00	N
132	20230808	140137	00	50.00	KOSPI		화학	N	N	N	N	50	N	23150	-700	5	-2.94	404016000	17282	54.25	24050	24100	23000	31000	16700	23850	23377.69	1.54	0	-6490	24916	24382	23816	23282	22716	24400	23300	23	7150	500	14780	50	1	4532000	1049	26.01	2.15	12	0.38	890.00	10747.00	37150	20230119	-37.69	17450	20221031	32.66	37150	-37.69	20230119	20300	14.04	20230726	37150	-37.69	20230119	17450	32.66	20221031	3.26	N	003350	500	22 억		69671	N	N	2	N	00	N
133	20230808	130136	00	50.00	KOSPI		화학	N	N	N	N	50	N	23250	-600	5	-2.52	351050650	15010	47.12	24050	24100	23000	31000	16700	23850	23387.60	1.54	0	-6447	24916	24382	23816	23282	22716	24400	23300	23	7150	500	14780	50	1	4532000	1054	26.12	2.16	12	0.33	890.00	10747.00	37150	20230119	-37.42	17450	20221031	33.24	37150	-37.42	20230119	20300	14.53	20230726	37150	-37.42	20230119	17450	33.24	20221031	3.26	N	003350	500	22 억		69671	N	N	2	N	00	N
134	20230808	120136	00	50.00	KOSPI		화학	N	N	N	N	50	N	23050	-800	5	-3.35	327849750	14010	43.98	24050	24100	23000	31000	16700	23850	23400.93	1.54	0	-6112	24916	24382	23816	23282	22716	24400	23300	23	7150	500	14780	50	1	4532000	1045	25.90	2.14	12	0.31	890.00	10747.00	37150	20230119	-37.95	17450	20221031	32.09	37150	-37.95	20230119	20300	13.55	20230726	37150	-37.95	20230119	17450	32.09	20221031	3.26	N	003350	500	22 억		69671	N	N	2	N	00	N
135	20230808	110137	00	50.00	KOSPI		화학	N	N	N	N	50	N	23100	-750	5	-3.14	289169800	12332	38.71	24050	24100	23050	31000	16700	23850	23448.54	1.54	0	-5655	24916	24382	23816	23282	22716	24400	23300	23	7150	500	14780	50	1	4532000	1047	25.96	2.15	12	0.27	890.00	10747.00	37150	20230119	-37.82	17450	20221031	32.38	37150	-37.82	20230119	20300	13.79	20230726	37150	-37.82	20230119	17450	32.38	20221031	3.26	N	003350	500	22 억		69671	N	N	2	N	00	N
136	20230808	100137	00	50.00	KOSPI		화학	N	N	N	N	50	N	23450	-400	5	-1.68	160751450	6796	21.33	24050	24100	23250	31000	16700	23850	23653.66	1.54	0	-2331	24916	24382	23816	23282	22716	24400	23300	23	7150	500	14780	50	1	4532000	1063	26.35	2.18	12	0.15	890.00	10747.00	37150	20230119	-36.88	17450	20221031	34.38	37150	-36.88	20230119	20300	15.52	20230726	37150	-36.88	20230119	17450	34.38	20221031	3.26	N	003350	500	22 억		69671	N	N	2	N	00	N
137	20230808	090138	00	50.00	KOSPI		화학	N	N	N	N	50	N	24000	150	2	0.63	36813750	1530	4.80	24050	24100	23950	31000	16700	23850	24062.11	1.54	0	30	24916	24382	23816	23282	22716	24400	23300	23	7150	500	14780	50	1	4532000	1088	26.97	2.23	12	0.03	890.00	10747.00	37150	20230119	-35.40	17450	20221031	37.54	37150	-35.40	20230119	20300	18.23	20230726	37150	-35.40	20230119	17450	37.54	20221031	3.26	N	003350	500	22 억		69671	N	N	2	N	00	N
138	20230807	160136	00	50.00	KOSPI		화학	N	N	N	N	50	N	23850	0	3	0.00	754597100	31655	123.32	23850	24350	23250	31000	16700	23850	23838.16	1.37	0	7457	24683	24266	23683	23266	22683	24475	23475	23	7150	500	14780	50	1	4532000	1081	26.80	2.22	12	0.70	890.00	10747.00	37150	20230119	-35.80	17450	20221031	36.68	37150	-35.80	20230119	20300	17.49	20230726	37150	-35.80	20230119	17450	36.68	20221031	3.32	N	003350	500	22 억		62135	N	N	2	N	00	N
139	20230807	150135	00	50.00	KOSPI		화학	N	N	N	N	50	N	23900	50	2	0.21	618040200	25919	100.97	23850	24350	23250	31000	16700	23850	23845.06	1.37	0	6994	24683	24266	23683	23266	22683	24475	23475	23	7150	500	14780	50	1	4532000	1083	26.85	2.22	12	0.57	890.00	10747.00	37150	20230119	-35.67	17450	20221031	36.96	37150	-35.67	20230119	20300	17.73	20230726	37150	-35.67	20230119	17450	36.96	20221031	3.32	N	003350	500	22 억		62135	N	N	2	N	00	N
140	20230807	140138	00	50.00	KOSPI		화학	N	N	N	N	50	N	23950	100	2	0.42	591129100	24798	96.61	23850	24350	23250	31000	16700	23850	23837.77	1.37	0	7065	24683	24266	23683	23266	22683	24475	23475	23	7150	500	14780	50	1	4532000	1085	26.91	2.23	12	0.55	890.00	10747.00	37150	20230119	-35.53	17450	20221031	37.25	37150	-35.53	20230119	20300	17.98	20230726	37150	-35.53	20230119	17450	37.25	20221031	3.32	N	003350	500	22 억		62135	N	N	2	N	00	N
141	20230807	130137	00	50.00	KOSPI		화학	N	N	N	N	50	N	24150	300	2	1.26	432060400	18177	70.81	23850	24200	23250	31000	16700	23850	23769.62	1.37	0	3921	24683	24266	23683	23266	22683	24475	23475	23	7150	500	14780	50	1	4532000	1094	27.13	2.25	12	0.40	890.00	10747.00	37150	20230119	-34.99	17450	20221031	38.40	37150	-34.99	20230119	20300	18.97	20230726	37150	-34.99	20230119	17450	38.40	20221031	3.32	N	003350	500	22 억		62135	N	N	2	N	00	N
142	20230807	120136	00	50.00	KOSPI		화학	N	N	N	N	50	N	24000	150	2	0.63	369311600	15568	60.65	23850	24200	23250	31000	16700	23850	23722.48	1.37	0	2214	24683	24266	23683	23266	22683	24475	23475	23	7150	500	14780	50	1	4532000	1088	26.97	2.23	12	0.34	890.00	10747.00	37150	20230119	-35.40	17450	20221031	37.54	37150	-35.40	20230119	20300	18.23	20230726	37150	-35.40	20230119	17450	37.54	20221031	3.32	N	003350	500	22 억		62135	N	N	2	N	00	N
143	20230807	110135	00	50.00	KOSPI		화학	N	N	N	N	50	N	23850	0	3	0.00	304122500	12835	50.00	23850	24200	23250	31000	16700	23850	23694.78	1.37	0	1515	24683	24266	23683	23266	22683	24475	23475	23	7150	500	14780	50	1	4532000	1081	26.80	2.22	12	0.28	890.00	10747.00	37150	20230119	-35.80	17450	20221031	36.68	37150	-35.80	20230119	20300	17.49	20230726	37150	-35.80	20230119	17450	36.68	20221031	3.32	N	003350	500	22 억		62135	N	N	2	N	00	N
144	20230807	100137	00	50.00	KOSPI		화학	N	N	N	N	50	N	23600	-250	5	-1.05	192211100	8154	31.77	23850	24100	23250	31000	16700	23850	23572.61	1.37	0	-240	24683	24266	23683	23266	22683	24475	23475	23	7150	500	14780	50	1	4532000	1070	26.52	2.20	12	0.18	890.00	10747.00	37150	20230119	-36.47	17450	20221031	35.24	37150	-36.47	20230119	20300	16.26	20230726	37150	-36.47	20230119	17450	35.24	20221031	3.32	N	003350	500	22 억		62135	N	N	2	N	00	N
145	20230807	090135	00	50.00	KOSPI		화학	N	N	N	N	50	N	23900	50	2	0.21	16265750	682	2.66	23850	23900	23850	31000	16700	23850	23850.07	1.37	0	-54	24683	24266	23683	23266	22683	24475	23475	23	7150	500	14780	50	1	4532000	1083	26.85	2.22	12	0.02	890.00	10747.00	37150	20230119	-35.67	17450	20221031	36.96	37150	-35.67	20230119	20300	17.73	20230726	37150	-35.67	20230119	17450	36.96	20221031	3.32	N	003350	500	22 억		62135	N	N	2	N	00	N
146	20230804	160136	00	50.00	KOSPI		화학	N	N	N	N	50	N	23850	600	2	2.58	606150600	25545	97.84	23250	24100	23100	30200	16300	23250	23730.67	1.29	0	3831	24450	23850	23150	22550	21850	23500	22200	23	6950	500	14410	50	1	4532000	1081	26.80	2.22	12	0.56	890.00	10747.00	37150	20230119	-35.80	17450	20221031	36.68	37150	-35.80	20230119	20300	17.49	20230726	37150	-35.80	20230119	17450	36.68	20221031	3.43	N	003350	500	22 억		58296	N	N	2	N	00	N
147	20230804	150136	00	50.00	KOSPI		화학	N	N	N	N	50	N	23850	600	2	2.58	567072350	23906	91.56	23250	24100	23100	30200	16300	23250	23723.10	1.29	0	4050	24450	23850	23150	22550	21850	23500	22200	23	6950	500	14410	50	1	4532000	1081	26.80	2.22	12	0.53	890.00	10747.00	37150	20230119	-35.80	17450	20221031	36.68	37150	-35.80	20230119	20300	17.49	20230726	37150	-35.80	20230119	17450	36.68	20221031	3.43	N	003350	500	22 억		58296	N	N	2	N	00	N
148	20230804	140136	00	50.00	KOSPI		화학	N	N	N	N	50	N	23800	550	2	2.37	546830900	23056	88.31	23250	24100	23100	30200	16300	23250	23719.75	1.29	0	4052	24450	23850	23150	22550	21850	23500	22200	23	6950	500	14410	50	1	4532000	1079	26.74	2.21	12	0.51	890.00	10747.00	37150	20230119	-35.94	17450	20221031	36.39	37150	-35.94	20230119	20300	17.24	20230726	37150	-35.94	20230119	17450	36.39	20221031	3.43	N	003350	500	22 억		58296	N	N	2	N	00	N
149	20230804	130136	00	50.00	KOSPI		화학	N	N	N	N	50	N	23800	550	2	2.37	537670200	22671	86.83	23250	24100	23100	30200	16300	23250	23718.48	1.29	0	4131	24450	23850	23150	22550	21850	23500	22200	23	6950	500	14410	50	1	4532000	1079	26.74	2.21	12	0.50	890.00	10747.00	37150	20230119	-35.94	17450	20221031	36.39	37150	-35.94	20230119	20300	17.24	20230726	37150	-35.94	20230119	17450	36.39	20221031	3.43	N	003350	500	22 억		58296	N	N	2	N	00	N
150	20230804	120136	00	50.00	KOSPI		화학	N	N	N	N	50	N	23950	700	2	3.01	520520850	21948	84.06	23250	24100	23100	30200	16300	23250	23718.44	1.29	0	4206	24450	23850	23150	22550	21850	23500	22200	23	6950	500	14410	50	1	4532000	1085	26.91	2.23	12	0.48	890.00	10747.00	37150	20230119	-35.53	17450	20221031	37.25	37150	-35.53	20230119	20300	17.98	20230726	37150	-35.53	20230119	17450	37.25	20221031	3.43	N	003350	500	22 억		58296	N	N	2	N	00	N
151	20230804	110136	00	50.00	KOSPI		화학	N	N	N	N	50	N	23850	600	2	2.58	442497500	18668	71.50	23250	24100	23100	30200	16300	23250	23706.22	1.29	0	2674	24450	23850	23150	22550	21850	23500	22200	23	6950	500	14410	50	1	4532000	1081	26.80	2.22	12	0.41	890.00	10747.00	37150	20230119	-35.80	17450	20221031	36.68	37150	-35.80	20230119	20300	17.49	20230726	37150	-35.80	20230119	17450	36.68	20221031	3.43	N	003350	500	22 억		58296	N	N	2	N	00	N
152	20230804	100135	00	50.00	KOSPI		화학	N	N	N	N	50	N	23950	700	2	3.01	327136550	13835	52.99	23250	24050	23100	30200	16300	23250	23648.75	1.29	0	2593	24450	23850	23150	22550	21850	23500	22200	23	6950	500	14410	50	1	4532000	1085	26.91	2.23	12	0.31	890.00	10747.00	37150	20230119	-35.53	17450	20221031	37.25	37150	-35.53	20230119	20300	17.98	20230726	37150	-35.53	20230119	17450	37.25	20221031	3.43	N	003350	500	22 억		58296	N	N	2	N	00	N
153	20230804	090136	00	50.00	KOSPI		화학	N	N	N	N	50	N	23150	-100	5	-0.43	69857600	2999	11.49	23250	23400	23150	30200	16300	23250	23295.29	1.29	0	1327	24450	23850	23150	22550	21850	23500	22200	23	6950	500	14410	50	1	4532000	1049	26.01	2.15	12	0.07	890.00	10747.00	37150	20230119	-37.69	17450	20221031	32.66	37150	-37.69	20230119	20300	14.04	20230726	37150	-37.69	20230119	17450	32.66	20221031	3.43	N	003350	500	22 억		58296	N	N	2	N	00	N
154	20230803	160135	00	50.00	KOSPI		화학	N	N	N	N	50	N	23250	-500	5	-2.11	592281100	25879	48.61	23750	23750	22450	30850	16650	23750	22886.43	1.31	0	-1301	24816	24282	23566	23032	22316	24550	23300	23	7100	500	14720	50	1	4532000	1054	26.12	2.16	12	0.57	890.00	10747.00	37150	20230119	-37.42	17450	20221031	33.24	37150	-37.42	20230119	20300	14.53	20230726	37150	-37.42	20230119	17450	33.24	20221031	3.41	N	003350	500	22 억		59351	N	N	2	N	00	N
155	20230803	150136	00	50.00	KOSPI		화학	N	N	N	N	50	N	23050	-700	5	-2.95	537549450	23523	44.19	23750	23750	22450	30850	16650	23750	22852.08	1.31	0	-783	24816	24282	23566	23032	22316	24550	23300	23	7100	500	14720	50	1	4532000	1045	25.90	2.14	12	0.52	890.00	10747.00	37150	20230119	-37.95	17450	20221031	32.09	37150	-37.95	20230119	20300	13.55	20230726	37150	-37.95	20230119	17450	32.09	20221031	3.41	N	003350	500	22 억		59351	N	N	3	N	00	N
156	20230803	140134	00	50.00	KOSPI		화학	N	N	N	N	50	N	23000	-750	5	-3.16	500345950	21894	41.13	23750	23750	22450	30850	16650	23750	22853.11	1.31	0	-695	24816	24282	23566	23032	22316	24550	23300	23	7100	500	14720	50	1	4532000	1042	25.84	2.14	12	0.48	890.00	10747.00	37150	20230119	-38.09	17450	20221031	31.81	37150	-38.09	20230119	20300	13.30	20230726	37150	-38.09	20230119	17450	31.81	20221031	3.41	N	003350	500	22 억		59351	N	N	3	N	00	N
157	20230803	130136	00	50.00	KOSPI		화학	N	N	N	N	50	N	23100	-650	5	-2.74	434112400	19010	35.71	23750	23750	22450	30850	16650	23750	22836.00	1.31	0	-472	24816	24282	23566	23032	22316	24550	23300	23	7100	500	14720	50	1	4532000	1047	25.96	2.15	12	0.42	890.00	10747.00	37150	20230119	-37.82	17450	20221031	32.38	37150	-37.82	20230119	20300	13.79	20230726	37150	-37.82	20230119	17450	32.38	20221031	3.41	N	003350	500	22 억		59351	N	N	3	N	00	N
158	20230803	120135	00	50.00	KOSPI		화학	N	N	N	N	50	N	22550	-1200	5	-5.05	255063450	11115	20.88	23750	23750	22500	30850	16650	23750	22947.68	1.31	0	-4273	24816	24282	23566	23032	22316	24550	23300	23	7100	500	14720	50	1	4532000	1022	25.34	2.10	12	0.25	890.00	10747.00	37150	20230119	-39.30	17450	20221031	29.23	37150	-39.30	20230119	20300	11.08	20230726	37150	-39.30	20230119	17450	29.23	20221031	3.41	N	003350	500	22 억		59351	N	N	3	N	00	N
159	20230803	110135	00	50.00	KOSPI		화학	N	N	N	N	50	N	22650	-1100	5	-4.63	236157400	10277	19.31	23750	23750	22500	30850	16650	23750	22979.22	1.31	0	-3945	24816	24282	23566	23032	22316	24550	23300	23	7100	500	14720	50	1	4532000	1026	25.45	2.11	12	0.23	890.00	10747.00	37150	20230119	-39.03	17450	20221031	29.80	37150	-39.03	20230119	20300	11.58	20230726	37150	-39.03	20230119	17450	29.80	20221031	3.41	N	003350	500	22 억		59351	N	N	3	N	00	N
160	20230803	100134	00	50.00	KOSPI		화학	N	N	N	N	50	N	23100	-650	5	-2.74	145966900	6300	11.83	23750	23750	22750	30850	16650	23750	23169.35	1.31	0	-2088	24816	24282	23566	23032	22316	24550	23300	23	7100	500	14720	50	1	4532000	1047	25.96	2.15	12	0.14	890.00	10747.00	37150	20230119	-37.82	17450	20221031	32.38	37150	-37.82	20230119	20300	13.79	20230726	37150	-37.82	20230119	17450	32.38	20221031	3.41	N	003350	500	22 억		59351	N	N	3	N	00	N
161	20230803	090135	00	50.00	KOSPI		화학	N	N	N	N	50	N	23650	-100	5	-0.42	19302150	816	1.53	23750	23750	23500	30850	16650	23750	23654.60	1.31	0	-46	24816	24282	23566	23032	22316	24550	23300	23	7100	500	14720	50	1	4532000	1072	26.57	2.20	12	0.02	890.00	10747.00	37150	20230119	-36.34	17450	20221031	35.53	37150	-36.34	20230119	20300	16.50	20230726	37150	-36.34	20230119	17450	35.53	20221031	3.41	N	003350	500	22 억		59351	N	N	3	N	00	N
162	20230802	160135	00	50.00	KOSPI		화학	N	N	N	N	50	N	23750	550	2	2.37	1239230000	52440	540.12	23200	24100	22850	30150	16250	23200	23631.37	0.99	0	11148	23700	23450	23150	22900	22600	23575	23025	23	6950	500	14380	50	1	4532000	1076	26.69	2.21	12	1.16	890.00	10747.00	37150	20230119	-36.07	17450	20221031	36.10	37150	-36.07	20230119	20300	17.00	20230726	37150	-36.07	20230119	17450	36.10	20221031	3.39	N	003350	500	22 억		45036	N	N	3	N	00	N
163	20230802	150135	00	50.00	KOSPI		화학	N	N	N	N	50	N	23400	200	2	0.86	1164128800	49263	507.40	23200	24100	22850	30150	16250	23200	23630.90	0.99	0	11435	23700	23450	23150	22900	22600	23575	23025	23	6950	500	14380	50	1	4532000	1060	26.29	2.18	12	1.09	890.00	10747.00	37150	20230119	-37.01	17450	20221031	34.10	37150	-37.01	20230119	20300	15.27	20230726	37150	-37.01	20230119	17450	34.10	20221031	3.39	N	003350	500	22 억		45036	N	N	2	N	00	N
164	20230802	140136	00	50.00	KOSPI		화학	N	N	N	N	50	N	23250	50	2	0.22	985982900	41605	428.52	23200	24100	22850	30150	16250	23200	23698.66	0.99	0	7123	23700	23450	23150	22900	22600	23575	23025	23	6950	500	14380	50	1	4532000	1054	26.12	2.16	12	0.92	890.00	10747.00	37150	20230119	-37.42	17450	20221031	33.24	37150	-37.42	20230119	20300	14.53	20230726	37150	-37.42	20230119	17450	33.24	20221031	3.39	N	003350	500	22 억		45036	N	N	2	N	00	N
165	20230802	130135	00	50.00	KOSPI		화학	N	N	N	N	50	N	23350	150	2	0.65	894337700	37654	387.83	23200	24100	22850	30150	16250	23200	23751.47	0.99	0	6811	23700	23450	23150	22900	22600	23575	23025	23	6950	500	14380	50	1	4532000	1058	26.24	2.17	12	0.83	890.00	10747.00	37150	20230119	-37.15	17450	20221031	33.81	37150	-37.15	20230119	20300	15.02	20230726	37150	-37.15	20230119	17450	33.81	20221031	3.39	N	003350	500	22 억		45036	N	N	2	N	00	N
166	20230802	120135	00	50.00	KOSPI		화학	N	N	N	N	50	N	23800	600	2	2.59	758773450	31927	328.84	23200	24100	22850	30150	16250	23200	23765.89	0.99	0	5565	23700	23450	23150	22900	22600	23575	23025	23	6950	500	14380	50	1	4532000	1079	26.74	2.21	12	0.70	890.00	10747.00	37150	20230119	-35.94	17450	20221031	36.39	37150	-35.94	20230119	20300	17.24	20230726	37150	-35.94	20230119	17450	36.39	20221031	3.39	N	003350	500	22 억		45036	N	N	2	N	00	N
167	20230802	110135	00	50.00	KOSPI		화학	N	N	N	N	50	N	23800	600	2	2.59	614169000	25819	265.93	23200	24100	22850	30150	16250	23200	23787.48	0.99	0	4294	23700	23450	23150	22900	22600	23575	23025	23	6950	500	14380	50	1	4532000	1079	26.74	2.21	12	0.57	890.00	10747.00	37150	20230119	-35.94	17450	20221031	36.39	37150	-35.94	20230119	20300	17.24	20230726	37150	-35.94	20230119	17450	36.39	20221031	3.39	N	003350	500	22 억		45036	N	N	2	N	00	N
168	20230802	100135	00	50.00	KOSPI		화학	N	N	N	N	50	N	24000	800	2	3.45	360994350	15244	157.01	23200	24050	22850	30150	16250	23200	23681.08	0.99	0	3276	23700	23450	23150	22900	22600	23575	23025	23	6950	500	14380	50	1	4532000	1088	26.97	2.23	12	0.34	890.00	10747.00	37150	20230119	-35.40	17450	20221031	37.54	37150	-35.40	20230119	20300	18.23	20230726	37150	-35.40	20230119	17450	37.54	20221031	3.39	N	003350	500	22 억		45036	N	N	2	N	00	N
169	20230802	090136	00	50.00	KOSPI		화학	N	N	N	N	50	N	23150	-50	5	-0.22	2528100	109	1.12	23200	23200	23150	30150	16250	23200	23193.58	0.99	0	-14	23700	23450	23150	22900	22600	23575	23025	23	6950	500	14380	50	1	4532000	1049	26.01	2.15	12	0.00	890.00	10747.00	37150	20230119	-37.69	17450	20221031	32.66	37150	-37.69	20230119	20300	14.04	20230726	37150	-37.69	20230119	17450	32.66	20221031	3.39	N	003350	500	22 억		45036	N	N	2	N	00	N
170	20230801	160135	00	50.00	KOSPI		화학	N	N	N	N	50	N	23200	0	3	0.00	223416100	9699	69.81	23150	23400	22850	30150	16250	23200	23034.95	1.00	0	-477	23766	23482	23116	22832	22466	23625	22975	23	6950	500	14380	50	1	4532000	1051	26.07	2.16	12	0.21	890.00	10747.00	37150	20230119	-37.55	17450	20221031	32.95	37150	-37.55	20230119	20300	14.29	20230726	37150	-37.55	20230119	17450	32.95	20221031	3.33	N	003350	500	22 억		45451	N	N	2	N	00	N
171	20230801	150134	00	50.00	KOSPI		화학	N	N	N	N	50	N	22950	-250	5	-1.08	175143600	7604	54.73	23150	23400	22850	30150	16250	23200	23033.09	1.00	0	-248	23766	23482	23116	22832	22466	23625	22975	23	6950	500	14380	50	1	4532000	1040	25.79	2.14	12	0.17	890.00	10747.00	37150	20230119	-38.22	17450	20221031	31.52	37150	-38.22	20230119	20300	13.05	20230726	37150	-38.22	20230119	17450	31.52	20221031	3.33	N	003350	500	22 억		45451	N	N	2	N	00	N
172	20230801	140135	00	50.00	KOSPI		화학	N	N	N	N	50	N	23050	-150	5	-0.65	172433450	7486	53.88	23150	23400	22850	30150	16250	23200	23034.12	1.00	0	-248	23766	23482	23116	22832	22466	23625	22975	23	6950	500	14380	50	1	4532000	1045	25.90	2.14	12	0.17	890.00	10747.00	37150	20230119	-37.95	17450	20221031	32.09	37150	-37.95	20230119	20300	13.55	20230726	37150	-37.95	20230119	17450	32.09	20221031	3.33	N	003350	500	22 억		45451	N	N	2	N	00	N
173	20230801	130135	00	50.00	KOSPI		화학	N	N	N	N	50	N	23000	-200	5	-0.86	150779800	6542	47.09	23150	23400	22850	30150	16250	23200	23047.97	1.00	0	387	23766	23482	23116	22832	22466	23625	22975	23	6950	500	14380	50	1	4532000	1042	25.84	2.14	12	0.14	890.00	10747.00	37150	20230119	-38.09	17450	20221031	31.81	37150	-38.09	20230119	20300	13.30	20230726	37150	-38.09	20230119	17450	31.81	20221031	3.33	N	003350	500	22 억		45451	N	N	2	N	00	N
174	20230801	120135	00	50.00	KOSPI		화학	N	N	N	N	50	N	22950	-250	5	-1.08	129235700	5605	40.34	23150	23400	22850	30150	16250	23200	23057.22	1.00	0	433	23766	23482	23116	22832	22466	23625	22975	23	6950	500	14380	50	1	4532000	1040	25.79	2.14	12	0.12	890.00	10747.00	37150	20230119	-38.22	17450	20221031	31.52	37150	-38.22	20230119	20300	13.05	20230726	37150	-38.22	20230119	17450	31.52	20221031	3.33	N	003350	500	22 억		45451	N	N	2	N	00	N
175	20230801	110134	00	50.00	KOSPI		화학	N	N	N	N	50	N	23200	0	3	0.00	74647250	3229	23.24	23150	23400	22900	30150	16250	23200	23117.76	1.00	0	193	23766	23482	23116	22832	22466	23625	22975	23	6950	500	14380	50	1	4532000	1051	26.07	2.16	12	0.07	890.00	10747.00	37150	20230119	-37.55	17450	20221031	32.95	37150	-37.55	20230119	20300	14.29	20230726	37150	-37.55	20230119	17450	32.95	20221031	3.33	N	003350	500	22 억		45451	N	N	2	N	00	N
176	20230801	100135	00	50.00	KOSPI		화학	N	N	N	N	50	N	23050	-150	5	-0.65	52728550	2283	16.43	23150	23400	22900	30150	16250	23200	23096.17	1.00	0	40	23766	23482	23116	22832	22466	23625	22975	23	6950	500	14380	50	1	4532000	1045	25.90	2.14	12	0.05	890.00	10747.00	37150	20230119	-37.95	17450	20221031	32.09	37150	-37.95	20230119	20300	13.55	20230726	37150	-37.95	20230119	17450	32.09	20221031	3.33	N	003350	500	22 억		45451	N	N	2	N	00	N
177	20230801	090134	00	50.00	KOSPI		화학	N	N	N	N	50	N	23150	-50	5	-0.22	2546500	110	0.79	23150	23150	23150	30150	16250	23200	23150.00	1.00	0	-14	23766	23482	23116	22832	22466	23625	22975	23	6950	500	14380	50	1	4532000	1049	26.01	2.15	12	0.00	890.00	10747.00	37150	20230119	-37.69	17450	20221031	32.66	37150	-37.69	20230119	20300	14.04	20230726	37150	-37.69	20230119	17450	32.66	20221031	3.33	N	003350	500	22 억		45451	N	N	2	N	00	N