KissMeData/003780/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	160151	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6540	110	2	1.71	385208700	59140	234.69	6400	6590	6400	8350	4510	6430	6513.41	1.60	0	9345	6556	6492	6436	6372	6316	6525	6405	65	1920	500	4750	10	1	13000000	850	13.86	1.66	12	0.45	472.00	3941.00	7330	20221202	-10.78	5500	20230316	18.91	7300	-10.41	20230612	5500	18.91	20230316	7330	-10.78	20221202	5500	18.91	20230316	4.05	N	003780	500	65 억		207965	N	N	1	N	00	N
3	20230831	150206	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6510	80	2	1.24	370535720	56892	225.77	6400	6590	6400	8350	4510	6430	6512.97	1.60	0	9932	6556	6492	6436	6372	6316	6525	6405	65	1920	500	4750	10	1	13000000	846	13.79	1.65	12	0.44	472.00	3941.00	7330	20221202	-11.19	5500	20230316	18.36	7300	-10.82	20230612	5500	18.36	20230316	7330	-11.19	20221202	5500	18.36	20230316	4.05	N	003780	500	65 억		207965	N	N	1	N	00	N
4	20230831	140214	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6500	70	2	1.09	349259300	53611	212.75	6400	6590	6400	8350	4510	6430	6514.69	1.60	0	9350	6556	6492	6436	6372	6316	6525	6405	65	1920	500	4750	10	1	13000000	845	13.77	1.65	12	0.41	472.00	3941.00	7330	20221202	-11.32	5500	20230316	18.18	7300	-10.96	20230612	5500	18.18	20230316	7330	-11.32	20221202	5500	18.18	20230316	4.05	N	003780	500	65 억		207965	N	N	1	N	00	N
5	20230831	130211	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6510	80	2	1.24	326511230	50122	198.90	6400	6590	6400	8350	4510	6430	6514.33	1.60	0	9032	6556	6492	6436	6372	6316	6525	6405	65	1920	500	4750	10	1	13000000	846	13.79	1.65	12	0.39	472.00	3941.00	7330	20221202	-11.19	5500	20230316	18.36	7300	-10.82	20230612	5500	18.36	20230316	7330	-11.19	20221202	5500	18.36	20230316	4.05	N	003780	500	65 억		207965	N	N	1	N	00	N
6	20230831	120212	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6580	150	2	2.33	228130580	34959	138.73	6400	6590	6400	8350	4510	6430	6525.66	1.60	0	5938	6556	6492	6436	6372	6316	6525	6405	65	1920	500	4750	10	1	13000000	855	13.94	1.67	12	0.27	472.00	3941.00	7330	20221202	-10.23	5500	20230316	19.64	7300	-9.86	20230612	5500	19.64	20230316	7330	-10.23	20221202	5500	19.64	20230316	4.05	N	003780	500	65 억		207965	N	N	1	N	00	N
7	20230831	110244	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6560	130	2	2.02	168333310	25847	102.57	6400	6570	6400	8350	4510	6430	6512.68	1.60	0	5959	6556	6492	6436	6372	6316	6525	6405	65	1920	500	4750	10	1	13000000	853	13.90	1.66	12	0.20	472.00	3941.00	7330	20221202	-10.50	5500	20230316	19.27	7300	-10.14	20230612	5500	19.27	20230316	7330	-10.50	20221202	5500	19.27	20230316	4.05	N	003780	500	65 억		207965	N	N	1	N	00	N
8	20230831	100230	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6510	80	2	1.24	70217080	10832	42.99	6400	6520	6400	8350	4510	6430	6482.37	1.60	0	203	6556	6492	6436	6372	6316	6525	6405	65	1920	500	4750	10	1	13000000	846	13.79	1.65	12	0.08	472.00	3941.00	7330	20221202	-11.19	5500	20230316	18.36	7300	-10.82	20230612	5500	18.36	20230316	7330	-11.19	20221202	5500	18.36	20230316	4.05	N	003780	500	65 억		207965	N	N	1	N	00	N
9	20230831	090200	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6430	0	3	0.00	2487940	388	1.54	6400	6430	6400	8350	4510	6430	6412.22	1.60	0	-14	6556	6492	6436	6372	6316	6525	6405	65	1920	500	4750	10	1	13000000	836	13.62	1.63	12	0.00	472.00	3941.00	7330	20221202	-12.28	5500	20230316	16.91	7300	-11.92	20230612	5500	16.91	20230316	7330	-12.28	20221202	5500	16.91	20230316	4.05	N	003780	500	65 억		207965	N	N	1	N	00	N
10	20230830	160152	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6430	30	2	0.47	147513990	22915	75.45	6420	6500	6380	8320	4480	6400	6437.60	1.60	0	1827	6493	6446	6413	6366	6333	6430	6350	65	1920	500	4730	10	1	13000000	836	13.62	1.63	12	0.18	472.00	3941.00	7330	20221202	-12.28	5500	20230316	16.91	7300	-11.92	20230612	5500	16.91	20230316	7330	-12.28	20221202	5500	16.91	20230316	4.11	N	003780	500	65 억		207669	N	N	1	N	00	N
11	20230830	150205	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6440	40	2	0.62	137292590	21326	70.22	6420	6500	6380	8320	4480	6400	6437.98	1.60	0	1703	6493	6446	6413	6366	6333	6430	6350	65	1920	500	4730	10	1	13000000	837	13.64	1.63	12	0.16	472.00	3941.00	7330	20221202	-12.14	5500	20230316	17.09	7300	-11.78	20230612	5500	17.09	20230316	7330	-12.14	20221202	5500	17.09	20230316	4.11	N	003780	500	65 억		207669	N	N	0	N	00	N
12	20230830	140215	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6420	20	2	0.31	132691310	20610	67.86	6420	6500	6380	8320	4480	6400	6438.38	1.60	0	1499	6493	6446	6413	6366	6333	6430	6350	65	1920	500	4730	10	1	13000000	835	13.60	1.63	12	0.16	472.00	3941.00	7330	20221202	-12.41	5500	20230316	16.73	7300	-12.05	20230612	5500	16.73	20230316	7330	-12.41	20221202	5500	16.73	20230316	4.11	N	003780	500	65 억		207669	N	N	0	N	00	N
13	20230830	130205	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6470	70	2	1.09	115430020	17928	59.03	6420	6500	6380	8320	4480	6400	6438.74	1.60	0	308	6493	6446	6413	6366	6333	6430	6350	65	1920	500	4730	10	1	13000000	841	13.71	1.64	12	0.14	472.00	3941.00	7330	20221202	-11.73	5500	20230316	17.64	7300	-11.37	20230612	5500	17.64	20230316	7330	-11.73	20221202	5500	17.64	20230316	4.11	N	003780	500	65 억		207669	N	N	0	N	00	N
14	20230830	120214	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6440	40	2	0.62	84695240	13173	43.37	6420	6460	6380	8320	4480	6400	6429.68	1.60	0	493	6493	6446	6413	6366	6333	6430	6350	65	1920	500	4730	10	1	13000000	837	13.64	1.63	12	0.10	472.00	3941.00	7330	20221202	-12.14	5500	20230316	17.09	7300	-11.78	20230612	5500	17.09	20230316	7330	-12.14	20221202	5500	17.09	20230316	4.11	N	003780	500	65 억		207669	N	N	0	N	00	N
15	20230830	110243	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6440	40	2	0.62	59254190	9227	30.38	6420	6450	6380	8320	4480	6400	6422.06	1.60	0	148	6493	6446	6413	6366	6333	6430	6350	65	1920	500	4730	10	1	13000000	837	13.64	1.63	12	0.07	472.00	3941.00	7330	20221202	-12.14	5500	20230316	17.09	7300	-11.78	20230612	5500	17.09	20230316	7330	-12.14	20221202	5500	17.09	20230316	4.11	N	003780	500	65 억		207669	N	N	0	N	00	N
16	20230830	100223	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6440	40	2	0.62	26643560	4148	13.66	6420	6450	6410	8320	4480	6400	6423.79	1.60	0	80	6493	6446	6413	6366	6333	6430	6350	65	1920	500	4730	10	1	13000000	837	13.64	1.63	12	0.03	472.00	3941.00	7330	20221202	-12.14	5500	20230316	17.09	7300	-11.78	20230612	5500	17.09	20230316	7330	-12.14	20221202	5500	17.09	20230316	4.11	N	003780	500	65 억		207669	N	N	0	N	00	N
17	20230830	090158	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6450	50	2	0.78	1288930	201	0.66	6420	6450	6420	8320	4480	6400	6424.33	1.60	0	26	6493	6446	6413	6366	6333	6430	6350	65	1920	500	4730	10	1	13000000	839	13.67	1.64	12	0.00	472.00	3941.00	7330	20221202	-12.01	5500	20230316	17.27	7300	-11.64	20230612	5500	17.27	20230316	7330	-12.01	20221202	5500	17.27	20230316	4.11	N	003780	500	65 억		207669	N	N	0	N	00	N
18	20230829	160150	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6400	0	3	0.00	193340940	30169	52.21	6410	6460	6380	8320	4480	6400	6408.60	1.53	0	8343	6566	6482	6406	6322	6246	6445	6285	65	1920	500	4730	10	1	13000000	832	13.56	1.62	12	0.23	472.00	3941.00	7330	20221202	-12.69	5500	20230316	16.36	7300	-12.33	20230612	5500	16.36	20230316	7330	-12.69	20221202	5500	16.36	20230316	4.10	N	003780	500	65 억		199329	N	N	0	N	00	N
19	20230829	150205	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6410	10	2	0.16	182020860	28398	49.14	6410	6460	6380	8320	4480	6400	6409.64	1.53	0	8244	6566	6482	6406	6322	6246	6445	6285	65	1920	500	4730	10	1	13000000	833	13.58	1.63	12	0.22	472.00	3941.00	7330	20221202	-12.55	5500	20230316	16.55	7300	-12.19	20230612	5500	16.55	20230316	7330	-12.55	20221202	5500	16.55	20230316	4.10	N	003780	500	65 억		199329	N	N	0	N	00	N
20	20230829	140212	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6430	30	2	0.47	169000920	26366	45.63	6410	6460	6380	8320	4480	6400	6409.81	1.53	0	7292	6566	6482	6406	6322	6246	6445	6285	65	1920	500	4730	10	1	13000000	836	13.62	1.63	12	0.20	472.00	3941.00	7330	20221202	-12.28	5500	20230316	16.91	7300	-11.92	20230612	5500	16.91	20230316	7330	-12.28	20221202	5500	16.91	20230316	4.10	N	003780	500	65 억		199329	N	N	0	N	00	N
21	20230829	130207	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6420	20	2	0.31	142285670	22198	38.41	6410	6460	6380	8320	4480	6400	6409.84	1.53	0	6985	6566	6482	6406	6322	6246	6445	6285	65	1920	500	4730	10	1	13000000	835	13.60	1.63	12	0.17	472.00	3941.00	7330	20221202	-12.41	5500	20230316	16.73	7300	-12.05	20230612	5500	16.73	20230316	7330	-12.41	20221202	5500	16.73	20230316	4.10	N	003780	500	65 억		199329	N	N	0	N	00	N
22	20230829	120212	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6420	20	2	0.31	127940180	19957	34.53	6410	6460	6380	8320	4480	6400	6410.79	1.53	0	6284	6566	6482	6406	6322	6246	6445	6285	65	1920	500	4730	10	1	13000000	835	13.60	1.63	12	0.15	472.00	3941.00	7330	20221202	-12.41	5500	20230316	16.73	7300	-12.05	20230612	5500	16.73	20230316	7330	-12.41	20221202	5500	16.73	20230316	4.10	N	003780	500	65 억		199329	N	N	0	N	00	N
23	20230829	110305	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6440	40	2	0.62	74508840	11625	20.12	6410	6460	6380	8320	4480	6400	6409.36	1.53	0	6121	6566	6482	6406	6322	6246	6445	6285	65	1920	500	4730	10	1	13000000	837	13.64	1.63	12	0.09	472.00	3941.00	7330	20221202	-12.14	5500	20230316	17.09	7300	-11.78	20230612	5500	17.09	20230316	7330	-12.14	20221202	5500	17.09	20230316	4.10	N	003780	500	65 억		199329	N	N	0	N	00	N
24	20230829	100222	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6450	50	2	0.78	70344280	10978	19.00	6410	6460	6380	8320	4480	6400	6407.75	1.53	0	5838	6566	6482	6406	6322	6246	6445	6285	65	1920	500	4730	10	1	13000000	839	13.67	1.64	12	0.08	472.00	3941.00	7330	20221202	-12.01	5500	20230316	17.27	7300	-11.64	20230612	5500	17.27	20230316	7330	-12.01	20221202	5500	17.27	20230316	4.10	N	003780	500	65 억		199329	N	N	0	N	00	N
25	20230829	090145	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6410	10	2	0.16	8299650	1295	2.24	6410	6410	6400	8320	4480	6400	6409.00	1.53	0	778	6566	6482	6406	6322	6246	6445	6285	65	1920	500	4730	10	1	13000000	833	13.58	1.63	12	0.01	472.00	3941.00	7330	20221202	-12.55	5500	20230316	16.55	7300	-12.19	20230612	5500	16.55	20230316	7330	-12.55	20221202	5500	16.55	20230316	4.10	N	003780	500	65 억		199329	N	N	0	N	00	N
26	20230828	160148	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6400	0	3	0.00	367286670	57336	53.64	6410	6490	6330	8320	4480	6400	6405.86	1.43	0	15415	6673	6536	6433	6296	6193	6605	6365	65	1920	500	4730	10	1	13000000	832	13.56	1.62	12	0.44	472.00	3941.00	7330	20221202	-12.69	5500	20230316	16.36	7300	-12.33	20230612	5500	16.36	20230316	7330	-12.69	20221202	5500	16.36	20230316	4.18	N	003780	500	65 억		186067	N	N	0	N	00	N
27	20230828	150149	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6420	20	2	0.31	351595850	54891	51.35	6410	6490	6330	8320	4480	6400	6405.35	1.43	0	15346	6673	6536	6433	6296	6193	6605	6365	65	1920	500	4730	10	1	13000000	835	13.60	1.63	12	0.42	472.00	3941.00	7330	20221202	-12.41	5500	20230316	16.73	7300	-12.05	20230612	5500	16.73	20230316	7330	-12.41	20221202	5500	16.73	20230316	4.18	N	003780	500	65 억		186067	N	N	0	N	00	N
28	20230828	140149	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6420	20	2	0.31	333883120	52129	48.77	6410	6490	6330	8320	4480	6400	6404.94	1.43	0	14346	6673	6536	6433	6296	6193	6605	6365	65	1920	500	4730	10	1	13000000	835	13.60	1.63	12	0.40	472.00	3941.00	7330	20221202	-12.41	5500	20230316	16.73	7300	-12.05	20230612	5500	16.73	20230316	7330	-12.41	20221202	5500	16.73	20230316	4.18	N	003780	500	65 억		186067	N	N	0	N	00	N
29	20230828	130151	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6400	0	3	0.00	299563760	46772	43.76	6410	6490	6330	8320	4480	6400	6404.77	1.43	0	10886	6673	6536	6433	6296	6193	6605	6365	65	1920	500	4730	10	1	13000000	832	13.56	1.62	12	0.36	472.00	3941.00	7330	20221202	-12.69	5500	20230316	16.36	7300	-12.33	20230612	5500	16.36	20230316	7330	-12.69	20221202	5500	16.36	20230316	4.18	N	003780	500	65 억		186067	N	N	0	N	00	N
30	20230828	120149	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6430	30	2	0.47	212150710	33178	31.04	6410	6490	6330	8320	4480	6400	6394.32	1.43	0	6886	6673	6536	6433	6296	6193	6605	6365	65	1920	500	4730	10	1	13000000	836	13.62	1.63	12	0.26	472.00	3941.00	7330	20221202	-12.28	5500	20230316	16.91	7300	-11.92	20230612	5500	16.91	20230316	7330	-12.28	20221202	5500	16.91	20230316	4.18	N	003780	500	65 억		186067	N	N	0	N	00	N
31	20230828	110150	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6440	40	2	0.62	163668420	25610	23.96	6410	6490	6330	8320	4480	6400	6390.80	1.43	0	4856	6673	6536	6433	6296	6193	6605	6365	65	1920	500	4730	10	1	13000000	837	13.64	1.63	12	0.20	472.00	3941.00	7330	20221202	-12.14	5500	20230316	17.09	7300	-11.78	20230612	5500	17.09	20230316	7330	-12.14	20221202	5500	17.09	20230316	4.18	N	003780	500	65 억		186067	N	N	0	N	00	N
32	20230828	100147	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6420	20	2	0.31	130670110	20481	19.16	6410	6490	6330	8320	4480	6400	6380.06	1.43	0	3016	6673	6536	6433	6296	6193	6605	6365	65	1920	500	4730	10	1	13000000	835	13.60	1.63	12	0.16	472.00	3941.00	7330	20221202	-12.41	5500	20230316	16.73	7300	-12.05	20230612	5500	16.73	20230316	7330	-12.41	20221202	5500	16.73	20230316	4.18	N	003780	500	65 억		186067	N	N	0	N	00	N
33	20230828	090149	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6490	90	2	1.41	5487120	856	0.80	6410	6490	6410	8320	4480	6400	6410.19	1.43	0	143	6673	6536	6433	6296	6193	6605	6365	65	1920	500	4730	10	1	13000000	844	13.75	1.65	12	0.01	472.00	3941.00	7330	20221202	-11.46	5500	20230316	18.00	7300	-11.10	20230612	5500	18.00	20230316	7330	-11.46	20221202	5500	18.00	20230316	4.18	N	003780	500	65 억		186067	N	N	0	N	00	N
34	20230825	160150	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6400	-20	5	-0.31	686563140	106865	114.66	6360	6570	6330	8340	4500	6420	6424.58	1.31	0	8773	6940	6680	6500	6240	6060	6810	6370	65	1920	500	4750	10	1	13000000	832	13.56	1.62	12	0.82	472.00	3941.00	7330	20221202	-12.69	5500	20230316	16.36	7300	-12.33	20230612	5500	16.36	20230316	7330	-12.69	20221202	5500	16.36	20230316	4.29	N	003780	500	65 억		170448	N	N	1	N	00	N
35	20230825	150148	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6400	-20	5	-0.31	674435590	104961	112.62	6360	6570	6330	8340	4500	6420	6425.58	1.31	0	8813	6940	6680	6500	6240	6060	6810	6370	65	1920	500	4750	10	1	13000000	832	13.56	1.62	12	0.81	472.00	3941.00	7330	20221202	-12.69	5500	20230316	16.36	7300	-12.33	20230612	5500	16.36	20230316	7330	-12.69	20221202	5500	16.36	20230316	4.29	N	003780	500	65 억		170448	N	N	1	N	00	N
36	20230825	140149	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6400	-20	5	-0.31	632480950	98400	105.58	6360	6570	6330	8340	4500	6420	6427.65	1.31	0	10214	6940	6680	6500	6240	6060	6810	6370	65	1920	500	4750	10	1	13000000	832	13.56	1.62	12	0.76	472.00	3941.00	7330	20221202	-12.69	5500	20230316	16.36	7300	-12.33	20230612	5500	16.36	20230316	7330	-12.69	20221202	5500	16.36	20230316	4.29	N	003780	500	65 억		170448	N	N	1	N	00	N
37	20230825	130149	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6400	-20	5	-0.31	621105580	96626	103.68	6360	6570	6330	8340	4500	6420	6427.93	1.31	0	11261	6940	6680	6500	6240	6060	6810	6370	65	1920	500	4750	10	1	13000000	832	13.56	1.62	12	0.74	472.00	3941.00	7330	20221202	-12.69	5500	20230316	16.36	7300	-12.33	20230612	5500	16.36	20230316	7330	-12.69	20221202	5500	16.36	20230316	4.29	N	003780	500	65 억		170448	N	N	1	N	00	N
38	20230825	120149	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6410	-10	5	-0.16	606188040	94293	101.17	6360	6570	6330	8340	4500	6420	6428.77	1.31	0	12042	6940	6680	6500	6240	6060	6810	6370	65	1920	500	4750	10	1	13000000	833	13.58	1.63	12	0.73	472.00	3941.00	7330	20221202	-12.55	5500	20230316	16.55	7300	-12.19	20230612	5500	16.55	20230316	7330	-12.55	20221202	5500	16.55	20230316	4.29	N	003780	500	65 억		170448	N	N	1	N	00	N
39	20230825	110148	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6430	10	2	0.16	484108780	75204	80.69	6360	6570	6330	8340	4500	6420	6437.27	1.31	0	6529	6940	6680	6500	6240	6060	6810	6370	65	1920	500	4750	10	1	13000000	836	13.62	1.63	12	0.58	472.00	3941.00	7330	20221202	-12.28	5500	20230316	16.91	7300	-11.92	20230612	5500	16.91	20230316	7330	-12.28	20221202	5500	16.91	20230316	4.29	N	003780	500	65 억		170448	N	N	1	N	00	N
40	20230825	100149	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6410	-10	5	-0.16	125696210	19648	21.08	6360	6520	6330	8340	4500	6420	6397.40	1.31	0	-3141	6940	6680	6500	6240	6060	6810	6370	65	1920	500	4750	10	1	13000000	833	13.58	1.63	12	0.15	472.00	3941.00	7330	20221202	-12.55	5500	20230316	16.55	7300	-12.19	20230612	5500	16.55	20230316	7330	-12.55	20221202	5500	16.55	20230316	4.29	N	003780	500	65 억		170448	N	N	1	N	00	N
41	20230825	090148	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6380	-40	5	-0.62	19335440	3044	3.27	6360	6380	6340	8340	4500	6420	6351.98	1.31	0	-2601	6940	6680	6500	6240	6060	6810	6370	65	1920	500	4750	10	1	13000000	829	13.52	1.62	12	0.02	472.00	3941.00	7330	20221202	-12.96	5500	20230316	16.00	7300	-12.60	20230612	5500	16.00	20230316	7330	-12.96	20221202	5500	16.00	20230316	4.29	N	003780	500	65 억		170448	N	N	1	N	00	N
42	20230824	160147	57	100.00	KOSPI		화학	N	N	N	N		N	6420	-10	5	-0.16	605587260	93142	122.07	6410	6760	6320	8350	4510	6430	6501.76	1.43	0	-17448	6590	6510	6390	6310	6190	6550	6350	65	1920	500	4750	10	1	13000000	835	13.60	1.63	12	0.72	472.00	3941.00	7330	20221202	-12.41	5500	20230316	16.73	7300	-12.05	20230612	5500	16.73	20230316	7330	-12.41	20221202	5500	16.73	20230316	4.45	N	003780	500	65 억		185985	N	N	1	N	00	N
43	20230824	150147	57	100.00	KOSPI		화학	N	N	N	N		N	6370	-60	5	-0.93	584216430	89782	117.67	6410	6760	6320	8350	4510	6430	6507.06	1.43	0	-17500	6590	6510	6390	6310	6190	6550	6350	65	1920	500	4750	10	1	13000000	828	13.50	1.62	12	0.69	472.00	3941.00	7330	20221202	-13.10	5500	20230316	15.82	7300	-12.74	20230612	5500	15.82	20230316	7330	-13.10	20221202	5500	15.82	20230316	4.45	N	003780	500	65 억		185985	N	N	2	N	00	N
44	20230824	140148	57	100.00	KOSPI		화학	N	N	N	N		N	6370	-60	5	-0.93	570705270	87655	114.88	6410	6760	6320	8350	4510	6430	6510.81	1.43	0	-17318	6590	6510	6390	6310	6190	6550	6350	65	1920	500	4750	10	1	13000000	828	13.50	1.62	12	0.67	472.00	3941.00	7330	20221202	-13.10	5500	20230316	15.82	7300	-12.74	20230612	5500	15.82	20230316	7330	-13.10	20221202	5500	15.82	20230316	4.45	N	003780	500	65 억		185985	N	N	2	N	00	N
45	20230824	130148	57	100.00	KOSPI		화학	N	N	N	N		N	6370	-60	5	-0.93	528559050	81014	106.18	6410	6760	6370	8350	4510	6430	6524.29	1.43	0	-17329	6590	6510	6390	6310	6190	6550	6350	65	1920	500	4750	10	1	13000000	828	13.50	1.62	12	0.62	472.00	3941.00	7330	20221202	-13.10	5500	20230316	15.82	7300	-12.74	20230612	5500	15.82	20230316	7330	-13.10	20221202	5500	15.82	20230316	4.45	N	003780	500	65 억		185985	N	N	2	N	00	N
46	20230824	120149	57	100.00	KOSPI		화학	N	N	N	N		N	6430	0	3	0.00	495964960	75927	99.51	6410	6760	6380	8350	4510	6430	6532.13	1.43	0	-15170	6590	6510	6390	6310	6190	6550	6350	65	1920	500	4750	10	1	13000000	836	13.62	1.63	12	0.58	472.00	3941.00	7330	20221202	-12.28	5500	20230316	16.91	7300	-11.92	20230612	5500	16.91	20230316	7330	-12.28	20221202	5500	16.91	20230316	4.45	N	003780	500	65 억		185985	N	N	2	N	00	N
47	20230824	110147	57	100.00	KOSPI		화학	N	N	N	N		N	6460	30	2	0.47	464874060	71091	93.17	6410	6760	6410	8350	4510	6430	6539.14	1.43	0	-13092	6590	6510	6390	6310	6190	6550	6350	65	1920	500	4750	10	1	13000000	840	13.69	1.64	12	0.55	472.00	3941.00	7330	20221202	-11.87	5500	20230316	17.45	7300	-11.51	20230612	5500	17.45	20230316	7330	-11.87	20221202	5500	17.45	20230316	4.45	N	003780	500	65 억		185985	N	N	2	N	00	N
48	20230824	100148	57	100.00	KOSPI		화학	N	N	N	N		N	6540	110	2	1.71	399409370	60951	79.88	6410	6760	6410	8350	4510	6430	6552.96	1.43	0	-11680	6590	6510	6390	6310	6190	6550	6350	65	1920	500	4750	10	1	13000000	850	13.86	1.66	12	0.47	472.00	3941.00	7330	20221202	-10.78	5500	20230316	18.91	7300	-10.41	20230612	5500	18.91	20230316	7330	-10.78	20221202	5500	18.91	20230316	4.45	N	003780	500	65 억		185985	N	N	2	N	00	N
49	20230824	090147	57	100.00	KOSPI		화학	N	N	N	N		N	6410	-20	5	-0.31	2326850	363	0.48	6410	6430	6410	8350	4510	6430	6410.06	1.43	0	-24	6590	6510	6390	6310	6190	6550	6350	65	1920	500	4750	10	1	13000000	833	13.58	1.63	12	0.00	472.00	3941.00	7330	20221202	-12.55	5500	20230316	16.55	7300	-12.19	20230612	5500	16.55	20230316	7330	-12.55	20221202	5500	16.55	20230316	4.45	N	003780	500	65 억		185985	N	N	2	N	00	N
50	20230823	160147	57	100.00	KOSPI		화학	N	N	N	N		N	6430	140	2	2.23	488133770	76299	148.31	6290	6470	6270	8170	4410	6290	6397.64	1.32	0	13991	6510	6400	6330	6220	6150	6455	6275	65	1880	500	4650	10	1	13000000	836	13.62	1.63	12	0.59	472.00	3941.00	7330	20221202	-12.28	5500	20230316	16.91	7300	-11.92	20230612	5500	16.91	20230316	7330	-12.28	20221202	5500	16.91	20230316	4.48	N	003780	500	65 억		171409	N	N	2	N	00	N
51	20230823	150147	57	100.00	KOSPI		화학	N	N	N	N		N	6430	140	2	2.23	463938370	72527	140.97	6290	6470	6270	8170	4410	6290	6396.77	1.32	0	13752	6510	6400	6330	6220	6150	6455	6275	65	1880	500	4650	10	1	13000000	836	13.62	1.63	12	0.56	472.00	3941.00	7330	20221202	-12.28	5500	20230316	16.91	7300	-11.92	20230612	5500	16.91	20230316	7330	-12.28	20221202	5500	16.91	20230316	4.48	N	003780	500	65 억		171409	N	N	2	N	00	N
52	20230823	140148	57	100.00	KOSPI		화학	N	N	N	N		N	6400	110	2	1.75	384837900	60229	117.07	6290	6460	6270	8170	4410	6290	6389.58	1.32	0	12391	6510	6400	6330	6220	6150	6455	6275	65	1880	500	4650	10	1	13000000	832	13.56	1.62	12	0.46	472.00	3941.00	7330	20221202	-12.69	5500	20230316	16.36	7300	-12.33	20230612	5500	16.36	20230316	7330	-12.69	20221202	5500	16.36	20230316	4.48	N	003780	500	65 억		171409	N	N	2	N	00	N
53	20230823	130147	57	100.00	KOSPI		화학	N	N	N	N		N	6420	130	2	2.07	311768880	48774	94.80	6290	6460	6270	8170	4410	6290	6392.11	1.32	0	11235	6510	6400	6330	6220	6150	6455	6275	65	1880	500	4650	10	1	13000000	835	13.60	1.63	12	0.38	472.00	3941.00	7330	20221202	-12.41	5500	20230316	16.73	7300	-12.05	20230612	5500	16.73	20230316	7330	-12.41	20221202	5500	16.73	20230316	4.48	N	003780	500	65 억		171409	N	N	2	N	00	N
54	20230823	120148	57	100.00	KOSPI		화학	N	N	N	N		N	6430	140	2	2.23	289310780	45278	88.01	6290	6460	6270	8170	4410	6290	6389.65	1.32	0	10763	6510	6400	6330	6220	6150	6455	6275	65	1880	500	4650	10	1	13000000	836	13.62	1.63	12	0.35	472.00	3941.00	7330	20221202	-12.28	5500	20230316	16.91	7300	-11.92	20230612	5500	16.91	20230316	7330	-12.28	20221202	5500	16.91	20230316	4.48	N	003780	500	65 억		171409	N	N	2	N	00	N
55	20230823	110147	57	100.00	KOSPI		화학	N	N	N	N		N	6420	130	2	2.07	219392580	34394	66.85	6290	6450	6270	8170	4410	6290	6378.80	1.32	0	8009	6510	6400	6330	6220	6150	6455	6275	65	1880	500	4650	10	1	13000000	835	13.60	1.63	12	0.26	472.00	3941.00	7330	20221202	-12.41	5500	20230316	16.73	7300	-12.05	20230612	5500	16.73	20230316	7330	-12.41	20221202	5500	16.73	20230316	4.48	N	003780	500	65 억		171409	N	N	2	N	00	N
56	20230823	100147	57	100.00	KOSPI		화학	N	N	N	N		N	6300	10	2	0.16	36794410	5852	11.37	6290	6330	6270	8170	4410	6290	6287.49	1.32	0	-1882	6510	6400	6330	6220	6150	6455	6275	65	1880	500	4650	10	1	13000000	819	13.35	1.60	12	0.05	472.00	3941.00	7330	20221202	-14.05	5500	20230316	14.55	7300	-13.70	20230612	5500	14.55	20230316	7330	-14.05	20221202	5500	14.55	20230316	4.48	N	003780	500	65 억		171409	N	N	2	N	00	N
57	20230823	090148	57	100.00	KOSPI		화학	N	N	N	N		N	6290	0	3	0.00	3616750	575	1.12	6290	6290	6290	8170	4410	6290	6290.00	1.32	0	-546	6510	6400	6330	6220	6150	6455	6275	65	1880	500	4650	10	1	13000000	818	13.33	1.60	12	0.00	472.00	3941.00	7330	20221202	-14.19	5500	20230316	14.36	7300	-13.84	20230612	5500	14.36	20230316	7330	-14.19	20221202	5500	14.36	20230316	4.48	N	003780	500	65 억		171409	N	N	2	N	00	N
58	20230822	160147	57	100.00	KOSPI		화학	N	N	N	N		N	6290	20	2	0.32	325698940	51447	139.90	6280	6440	6260	8150	4390	6270	6330.79	1.18	0	14656	6370	6320	6240	6190	6110	6345	6215	65	1880	500	4630	10	1	13000000	818	13.33	1.60	12	0.40	472.00	3941.00	7410	20220819	-15.11	5500	20230316	14.36	7300	-13.84	20230612	5500	14.36	20230316	7330	-14.19	20221202	5500	14.36	20230316	4.48	N	003780	500	65 억		153476	N	N	2	N	00	N
59	20230822	150146	57	100.00	KOSPI		화학	N	N	N	N		N	6320	50	2	0.80	309560600	48881	132.93	6280	6440	6260	8150	4390	6270	6332.94	1.18	0	14520	6370	6320	6240	6190	6110	6345	6215	65	1880	500	4630	10	1	13000000	822	13.39	1.60	12	0.38	472.00	3941.00	7410	20220819	-14.71	5500	20230316	14.91	7300	-13.42	20230612	5500	14.91	20230316	7330	-13.78	20221202	5500	14.91	20230316	4.48	N	003780	500	65 억		153476	N	N	5	N	00	N
60	20230822	140147	57	100.00	KOSPI		화학	N	N	N	N		N	6330	60	2	0.96	277425590	43791	119.08	6280	6440	6260	8150	4390	6270	6335.22	1.18	0	14136	6370	6320	6240	6190	6110	6345	6215	65	1880	500	4630	10	1	13000000	823	13.41	1.61	12	0.34	472.00	3941.00	7410	20220819	-14.57	5500	20230316	15.09	7300	-13.29	20230612	5500	15.09	20230316	7330	-13.64	20221202	5500	15.09	20230316	4.48	N	003780	500	65 억		153476	N	N	5	N	00	N
61	20230822	130146	57	100.00	KOSPI		화학	N	N	N	N		N	6380	110	2	1.75	244588490	38585	104.93	6280	6440	6260	8150	4390	6270	6338.95	1.18	0	13594	6370	6320	6240	6190	6110	6345	6215	65	1880	500	4630	10	1	13000000	829	13.52	1.62	12	0.30	472.00	3941.00	7410	20220819	-13.90	5500	20230316	16.00	7300	-12.60	20230612	5500	16.00	20230316	7330	-12.96	20221202	5500	16.00	20230316	4.48	N	003780	500	65 억		153476	N	N	5	N	00	N
62	20230822	120145	57	100.00	KOSPI		화학	N	N	N	N		N	6400	130	2	2.07	229216970	36168	98.35	6280	6440	6260	8150	4390	6270	6337.56	1.18	0	13345	6370	6320	6240	6190	6110	6345	6215	65	1880	500	4630	10	1	13000000	832	13.56	1.62	12	0.28	472.00	3941.00	7410	20220819	-13.63	5500	20230316	16.36	7300	-12.33	20230612	5500	16.36	20230316	7330	-12.69	20221202	5500	16.36	20230316	4.48	N	003780	500	65 억		153476	N	N	5	N	00	N
63	20230822	110147	57	100.00	KOSPI		화학	N	N	N	N		N	6390	120	2	1.91	178358760	28214	76.72	6280	6420	6260	8150	4390	6270	6321.64	1.18	0	9415	6370	6320	6240	6190	6110	6345	6215	65	1880	500	4630	10	1	13000000	831	13.54	1.62	12	0.22	472.00	3941.00	7410	20220819	-13.77	5500	20230316	16.18	7300	-12.47	20230612	5500	16.18	20230316	7330	-12.82	20221202	5500	16.18	20230316	4.48	N	003780	500	65 억		153476	N	N	5	N	00	N
64	20230822	100145	57	100.00	KOSPI		화학	N	N	N	N		N	6330	60	2	0.96	126384520	20052	54.53	6280	6350	6260	8150	4390	6270	6302.84	1.18	0	7371	6370	6320	6240	6190	6110	6345	6215	65	1880	500	4630	10	1	13000000	823	13.41	1.61	12	0.15	472.00	3941.00	7410	20220819	-14.57	5500	20230316	15.09	7300	-13.29	20230612	5500	15.09	20230316	7330	-13.64	20221202	5500	15.09	20230316	4.48	N	003780	500	65 억		153476	N	N	5	N	00	N
65	20230822	090147	57	100.00	KOSPI		화학	N	N	N	N		N	6310	40	2	0.64	8344930	1326	3.61	6280	6310	6280	8150	4390	6270	6293.31	1.18	0	569	6370	6320	6240	6190	6110	6345	6215	65	1880	500	4630	10	1	13000000	820	13.37	1.60	12	0.01	472.00	3941.00	7410	20220819	-14.84	5500	20230316	14.73	7300	-13.56	20230612	5500	14.73	20230316	7330	-13.92	20221202	5500	14.73	20230316	4.48	N	003780	500	65 억		153476	N	N	5	N	00	N
66	20230821	160146	57	100.00	KOSPI		화학	N	N	N	N		N	6270	80	2	1.29	228428400	36748	213.49	6190	6290	6160	8040	4340	6190	6216.08	1.12	0	6824	6330	6260	6200	6130	6070	6295	6165	65	1850	500	4580	10	1	13000000	815	13.28	1.59	12	0.28	472.00	3941.00	7410	20220819	-15.38	5500	20230316	14.00	7300	-14.11	20230612	5500	14.00	20230316	7330	-14.46	20221202	5500	14.00	20230316	4.49	N	003780	500	65 억		145421	N	N	5	N	00	N
67	20230821	150146	57	100.00	KOSPI		화학	N	N	N	N		N	6280	90	2	1.45	219977820	35395	205.63	6190	6290	6160	8040	4340	6190	6214.94	1.12	0	6392	6330	6260	6200	6130	6070	6295	6165	65	1850	500	4580	10	1	13000000	816	13.31	1.59	12	0.27	472.00	3941.00	7410	20220819	-15.25	5500	20230316	14.18	7300	-13.97	20230612	5500	14.18	20230316	7330	-14.32	20221202	5500	14.18	20230316	4.49	N	003780	500	65 억		145421	N	N	4	N	00	N
68	20230821	140147	57	100.00	KOSPI		화학	N	N	N	N		N	6220	30	2	0.48	168744050	27192	157.97	6190	6260	6160	8040	4340	6190	6205.65	1.12	0	3744	6330	6260	6200	6130	6070	6295	6165	65	1850	500	4580	10	1	13000000	809	13.18	1.58	12	0.21	472.00	3941.00	7410	20220819	-16.06	5500	20230316	13.09	7300	-14.79	20230612	5500	13.09	20230316	7330	-15.14	20221202	5500	13.09	20230316	4.49	N	003780	500	65 억		145421	N	N	4	N	00	N
69	20230821	130148	57	100.00	KOSPI		화학	N	N	N	N		N	6240	50	2	0.81	165448930	26663	154.90	6190	6260	6160	8040	4340	6190	6205.19	1.12	0	3721	6330	6260	6200	6130	6070	6295	6165	65	1850	500	4580	10	1	13000000	811	13.22	1.58	12	0.21	472.00	3941.00	7410	20220819	-15.79	5500	20230316	13.45	7300	-14.52	20230612	5500	13.45	20230316	7330	-14.87	20221202	5500	13.45	20230316	4.49	N	003780	500	65 억		145421	N	N	4	N	00	N
70	20230821	120148	57	100.00	KOSPI		화학	N	N	N	N		N	6250	60	2	0.97	123470280	19905	115.64	6190	6250	6160	8040	4340	6190	6202.98	1.12	0	2901	6330	6260	6200	6130	6070	6295	6165	65	1850	500	4580	10	1	13000000	813	13.24	1.59	12	0.15	472.00	3941.00	7410	20220819	-15.65	5500	20230316	13.64	7300	-14.38	20230612	5500	13.64	20230316	7330	-14.73	20221202	5500	13.64	20230316	4.49	N	003780	500	65 억		145421	N	N	4	N	00	N
71	20230821	110147	57	100.00	KOSPI		화학	N	N	N	N		N	6200	10	2	0.16	89680250	14468	84.05	6190	6240	6160	8040	4340	6190	6198.52	1.12	0	555	6330	6260	6200	6130	6070	6295	6165	65	1850	500	4580	10	1	13000000	806	13.14	1.57	12	0.11	472.00	3941.00	7410	20220819	-16.33	5500	20230316	12.73	7300	-15.07	20230612	5500	12.73	20230316	7330	-15.42	20221202	5500	12.73	20230316	4.49	N	003780	500	65 억		145421	N	N	4	N	00	N
72	20230821	100146	57	100.00	KOSPI		화학	N	N	N	N		N	6220	30	2	0.48	36124460	5834	33.89	6190	6240	6160	8040	4340	6190	6192.06	1.12	0	8	6330	6260	6200	6130	6070	6295	6165	65	1850	500	4580	10	1	13000000	809	13.18	1.58	12	0.04	472.00	3941.00	7410	20220819	-16.06	5500	20230316	13.09	7300	-14.79	20230612	5500	13.09	20230316	7330	-15.14	20221202	5500	13.09	20230316	4.49	N	003780	500	65 억		145421	N	N	4	N	00	N
73	20230821	090149	57	100.00	KOSPI		화학	N	N	N	N		N	6240	50	2	0.81	928780	150	0.87	6190	6240	6190	8040	4340	6190	6191.87	1.12	0	-62	6330	6260	6200	6130	6070	6295	6165	65	1850	500	4580	10	1	13000000	811	13.22	1.58	12	0.00	472.00	3941.00	7410	20220819	-15.79	5500	20230316	13.45	7300	-14.52	20230612	5500	13.45	20230316	7330	-14.87	20221202	5500	13.45	20230316	4.49	N	003780	500	65 억		145421	N	N	4	N	00	N
74	20230818	160147	57	100.00	KOSPI		화학	N	N	N	N		N	6190	-30	5	-0.48	106290990	17213	57.93	6170	6270	6140	8080	4360	6220	6175.04	1.17	0	-5946	6420	6320	6210	6110	6000	6370	6160	65	1860	500	4600	10	1	13000000	805	13.11	1.57	12	0.13	472.00	3941.00	7610	20220817	-18.66	5500	20230316	12.55	7300	-15.21	20230612	5500	12.55	20230316	7410	-16.46	20220819	5500	12.55	20230316	4.45	N	003780	500	65 억		151955	N	N	4	N	00	N
75	20230818	150147	57	100.00	KOSPI		화학	N	N	N	N		N	6140	-80	5	-1.29	104610160	16941	57.01	6170	6270	6140	8080	4360	6220	6174.97	1.17	0	-5779	6420	6320	6210	6110	6000	6370	6160	65	1860	500	4600	10	1	13000000	798	13.01	1.56	12	0.13	472.00	3941.00	7610	20220817	-19.32	5500	20230316	11.64	7300	-15.89	20230612	5500	11.64	20230316	7410	-17.14	20220819	5500	11.64	20230316	4.45	N	003780	500	65 억		151955	N	N	7	N	00	N
76	20230818	140147	57	100.00	KOSPI		화학	N	N	N	N		N	6150	-70	5	-1.13	80746940	13066	43.97	6170	6270	6140	8080	4360	6220	6179.93	1.17	0	-4423	6420	6320	6210	6110	6000	6370	6160	65	1860	500	4600	10	1	13000000	800	13.03	1.56	12	0.10	472.00	3941.00	7610	20220817	-19.19	5500	20230316	11.82	7300	-15.75	20230612	5500	11.82	20230316	7410	-17.00	20220819	5500	11.82	20230316	4.45	N	003780	500	65 억		151955	N	N	7	N	00	N
77	20230818	130146	57	100.00	KOSPI		화학	N	N	N	N		N	6190	-30	5	-0.48	54667290	8839	29.74	6170	6270	6160	8080	4360	6220	6184.78	1.17	0	-2837	6420	6320	6210	6110	6000	6370	6160	65	1860	500	4600	10	1	13000000	805	13.11	1.57	12	0.07	472.00	3941.00	7610	20220817	-18.66	5500	20230316	12.55	7300	-15.21	20230612	5500	12.55	20230316	7410	-16.46	20220819	5500	12.55	20230316	4.45	N	003780	500	65 억		151955	N	N	7	N	00	N
78	20230818	120153	57	100.00	KOSPI		화학	N	N	N	N		N	6200	-20	5	-0.32	52877040	8549	28.77	6170	6270	6160	8080	4360	6220	6185.17	1.17	0	-2633	6420	6320	6210	6110	6000	6370	6160	65	1860	500	4600	10	1	13000000	806	13.14	1.57	12	0.07	472.00	3941.00	7610	20220817	-18.53	5500	20230316	12.73	7300	-15.07	20230612	5500	12.73	20230316	7410	-16.33	20220819	5500	12.73	20230316	4.45	N	003780	500	65 억		151955	N	N	7	N	00	N
79	20230818	110145	57	100.00	KOSPI		화학	N	N	N	N		N	6170	-50	5	-0.80	41509840	6707	22.57	6170	6270	6160	8080	4360	6220	6189.03	1.17	0	-2090	6420	6320	6210	6110	6000	6370	6160	65	1860	500	4600	10	1	13000000	802	13.07	1.57	12	0.05	472.00	3941.00	7610	20220817	-18.92	5500	20230316	12.18	7300	-15.48	20230612	5500	12.18	20230316	7410	-16.73	20220819	5500	12.18	20230316	4.45	N	003780	500	65 억		151955	N	N	7	N	00	N
80	20230818	100147	57	100.00	KOSPI		화학	N	N	N	N		N	6200	-20	5	-0.32	22144250	3569	12.01	6170	6270	6170	8080	4360	6220	6204.61	1.17	0	-1782	6420	6320	6210	6110	6000	6370	6160	65	1860	500	4600	10	1	13000000	806	13.14	1.57	12	0.03	472.00	3941.00	7610	20220817	-18.53	5500	20230316	12.73	7300	-15.07	20230612	5500	12.73	20230316	7410	-16.33	20220819	5500	12.73	20230316	4.45	N	003780	500	65 억		151955	N	N	7	N	00	N
81	20230818	090147	57	100.00	KOSPI		화학	N	N	N	N		N	6190	-30	5	-0.48	210010	34	0.11	6170	6200	6170	8080	4360	6220	6176.76	1.17	0	-14	6420	6320	6210	6110	6000	6370	6160	65	1860	500	4600	10	1	13000000	805	13.11	1.57	12	0.00	472.00	3941.00	7610	20220817	-18.66	5500	20230316	12.55	7300	-15.21	20230612	5500	12.55	20230316	7410	-16.46	20220819	5500	12.55	20230316	4.45	N	003780	500	65 억		151955	N	N	7	N	00	N
82	20230817	160147	57	100.00	KOSPI		화학	N	N	N	N		N	6220	-30	5	-0.48	183637540	29716	107.49	6170	6310	6100	8120	4380	6250	6179.75	1.20	0	-3242	6450	6350	6250	6150	6050	6300	6100	65	1870	500	4620	10	1	13000000	809	13.18	1.58	12	0.23	472.00	3941.00	7750	20220816	-19.74	5500	20230316	13.09	7300	-14.79	20230612	5500	13.09	20230316	7610	-18.27	20220817	5500	13.09	20230316	4.46	N	003780	500	65 억		155982	N	N	7	N	00	N
83	20230817	150148	57	100.00	KOSPI		화학	N	N	N	N		N	6210	-40	5	-0.64	177347900	28703	103.83	6170	6310	6100	8120	4380	6250	6178.72	1.20	0	-3308	6450	6350	6250	6150	6050	6300	6100	65	1870	500	4620	10	1	13000000	807	13.16	1.58	12	0.22	472.00	3941.00	7750	20220816	-19.87	5500	20230316	12.91	7300	-14.93	20230612	5500	12.91	20230316	7610	-18.40	20220817	5500	12.91	20230316	4.46	N	003780	500	65 억		155982	N	N	0	N	00	N
84	20230817	140146	57	100.00	KOSPI		화학	N	N	N	N		N	6210	-40	5	-0.64	163511730	26472	95.76	6170	6310	6100	8120	4380	6250	6176.78	1.20	0	-3338	6450	6350	6250	6150	6050	6300	6100	65	1870	500	4620	10	1	13000000	807	13.16	1.58	12	0.20	472.00	3941.00	7750	20220816	-19.87	5500	20230316	12.91	7300	-14.93	20230612	5500	12.91	20230316	7610	-18.40	20220817	5500	12.91	20230316	4.46	N	003780	500	65 억		155982	N	N	0	N	00	N
85	20230817	130145	57	100.00	KOSPI		화학	N	N	N	N		N	6240	-10	5	-0.16	142740860	23115	83.61	6170	6310	6100	8120	4380	6250	6175.25	1.20	0	-3679	6450	6350	6250	6150	6050	6300	6100	65	1870	500	4620	10	1	13000000	811	13.22	1.58	12	0.18	472.00	3941.00	7750	20220816	-19.48	5500	20230316	13.45	7300	-14.52	20230612	5500	13.45	20230316	7610	-18.00	20220817	5500	13.45	20230316	4.46	N	003780	500	65 억		155982	N	N	0	N	00	N
86	20230817	120146	57	100.00	KOSPI		화학	N	N	N	N		N	6240	-10	5	-0.16	141974580	22992	83.17	6170	6310	6100	8120	4380	6250	6174.96	1.20	0	-3563	6450	6350	6250	6150	6050	6300	6100	65	1870	500	4620	10	1	13000000	811	13.22	1.58	12	0.18	472.00	3941.00	7750	20220816	-19.48	5500	20230316	13.45	7300	-14.52	20230612	5500	13.45	20230316	7610	-18.00	20220817	5500	13.45	20230316	4.46	N	003780	500	65 억		155982	N	N	0	N	00	N
87	20230817	110146	57	100.00	KOSPI		화학	N	N	N	N		N	6250	0	3	0.00	141799940	22964	83.07	6170	6310	6100	8120	4380	6250	6174.88	1.20	0	-3565	6450	6350	6250	6150	6050	6300	6100	65	1870	500	4620	10	1	13000000	813	13.24	1.59	12	0.18	472.00	3941.00	7750	20220816	-19.35	5500	20230316	13.64	7300	-14.38	20230612	5500	13.64	20230316	7610	-17.87	20220817	5500	13.64	20230316	4.46	N	003780	500	65 억		155982	N	N	0	N	00	N
88	20230817	100146	57	100.00	KOSPI		화학	N	N	N	N		N	6190	-60	5	-0.96	78598630	12766	46.18	6170	6310	6100	8120	4380	6250	6156.87	1.20	0	-3149	6450	6350	6250	6150	6050	6300	6100	65	1870	500	4620	10	1	13000000	805	13.11	1.57	12	0.10	472.00	3941.00	7750	20220816	-20.13	5500	20230316	12.55	7300	-15.21	20230612	5500	12.55	20230316	7610	-18.66	20220817	5500	12.55	20230316	4.46	N	003780	500	65 억		155982	N	N	0	N	00	N
89	20230817	090146	57	100.00	KOSPI		화학	N	N	N	N		N	6170	-80	5	-1.28	1425270	231	0.84	6170	6170	6170	8120	4380	6250	6170.00	1.20	0	-29	6450	6350	6250	6150	6050	6300	6100	65	1870	500	4620	10	1	13000000	802	13.07	1.57	12	0.00	472.00	3941.00	7750	20220816	-20.39	5500	20230316	12.18	7300	-15.48	20230612	5500	12.18	20230316	7610	-18.92	20220817	5500	12.18	20230316	4.46	N	003780	500	65 억		155982	N	N	0	N	00	N
90	20230816	160146	57	100.00	KOSPI		화학	N	N	N	N		N	6250	-30	5	-0.48	171384140	27414	130.04	6280	6350	6150	8160	4400	6280	6251.71	1.19	0	8238	6373	6326	6233	6186	6093	6350	6210	65	1880	500	4640	10	1	13000000	813	13.24	1.59	12	0.21	472.00	3941.00	7750	20220816	-19.35	5500	20230316	13.64	7300	-14.38	20230612	5500	13.64	20230316	7750	-19.35	20220816	5500	13.64	20230316	4.46	N	003780	500	65 억		154280	N	N	1	N	00	N
91	20230816	150145	57	100.00	KOSPI		화학	N	N	N	N		N	6280	0	3	0.00	160675850	25703	121.92	6280	6350	6150	8160	4400	6280	6251.25	1.19	0	8156	6373	6326	6233	6186	6093	6350	6210	65	1880	500	4640	10	1	13000000	816	13.31	1.59	12	0.20	472.00	3941.00	7750	20220816	-18.97	5500	20230316	14.18	7300	-13.97	20230612	5500	14.18	20230316	7750	-18.97	20220816	5500	14.18	20230316	4.46	N	003780	500	65 억		154280	N	N	1	N	00	N
92	20230816	140145	57	100.00	KOSPI		화학	N	N	N	N		N	6300	20	2	0.32	140282020	22460	106.54	6280	6350	6150	8160	4400	6280	6245.86	1.19	0	7483	6373	6326	6233	6186	6093	6350	6210	65	1880	500	4640	10	1	13000000	819	13.35	1.60	12	0.17	472.00	3941.00	7750	20220816	-18.71	5500	20230316	14.55	7300	-13.70	20230612	5500	14.55	20230316	7750	-18.71	20220816	5500	14.55	20230316	4.46	N	003780	500	65 억		154280	N	N	1	N	00	N
93	20230816	130148	57	100.00	KOSPI		화학	N	N	N	N		N	6340	60	2	0.96	121256030	19439	92.21	6280	6350	6150	8160	4400	6280	6237.77	1.19	0	6643	6373	6326	6233	6186	6093	6350	6210	65	1880	500	4640	10	1	13000000	824	13.43	1.61	12	0.15	472.00	3941.00	7750	20220816	-18.19	5500	20230316	15.27	7300	-13.15	20230612	5500	15.27	20230316	7750	-18.19	20220816	5500	15.27	20230316	4.46	N	003780	500	65 억		154280	N	N	1	N	00	N
94	20230816	120147	57	100.00	KOSPI		화학	N	N	N	N		N	6280	0	3	0.00	90288210	14529	68.92	6280	6300	6150	8160	4400	6280	6214.34	1.19	0	4432	6373	6326	6233	6186	6093	6350	6210	65	1880	500	4640	10	1	13000000	816	13.31	1.59	12	0.11	472.00	3941.00	7750	20220816	-18.97	5500	20230316	14.18	7300	-13.97	20230612	5500	14.18	20230316	7750	-18.97	20220816	5500	14.18	20230316	4.46	N	003780	500	65 억		154280	N	N	1	N	00	N
95	20230816	110148	57	100.00	KOSPI		화학	N	N	N	N		N	6220	-60	5	-0.96	59635180	9632	45.69	6280	6280	6150	8160	4400	6280	6191.36	1.19	0	-74	6373	6326	6233	6186	6093	6350	6210	65	1880	500	4640	10	1	13000000	809	13.18	1.58	12	0.07	472.00	3941.00	7750	20220816	-19.74	5500	20230316	13.09	7300	-14.79	20230612	5500	13.09	20230316	7750	-19.74	20220816	5500	13.09	20230316	4.46	N	003780	500	65 억		154280	N	N	1	N	00	N
96	20230816	100147	57	100.00	KOSPI		화학	N	N	N	N		N	6180	-100	5	-1.59	47654230	7703	36.54	6280	6280	6150	8160	4400	6280	6186.45	1.19	0	-26	6373	6326	6233	6186	6093	6350	6210	65	1880	500	4640	10	1	13000000	803	13.09	1.57	12	0.06	472.00	3941.00	7750	20220816	-20.26	5500	20230316	12.36	7300	-15.34	20230612	5500	12.36	20230316	7750	-20.26	20220816	5500	12.36	20230316	4.46	N	003780	500	65 억		154280	N	N	1	N	00	N
97	20230816	090146	57	100.00	KOSPI		화학	N	N	N	N		N	6250	-30	5	-0.48	6569580	1047	4.97	6280	6280	6250	8160	4400	6280	6274.67	1.19	0	-38	6373	6326	6233	6186	6093	6350	6210	65	1880	500	4640	10	1	13000000	813	13.24	1.59	12	0.01	472.00	3941.00	7750	20220816	-19.35	5500	20230316	13.64	7300	-14.38	20230612	5500	13.64	20230316	7750	-19.35	20220816	5500	13.64	20230316	4.46	N	003780	500	65 억		154280	N	N	1	N	00	N
98	20230814	160145	57	100.00	KOSPI		화학	N	N	N	N		N	6280	90	2	1.45	131324330	21081	87.21	6240	6280	6140	8040	4340	6190	6229.51	1.20	0	-1110	6336	6262	6216	6142	6096	6240	6120	65	1850	500	4580	10	1	13000000	816	13.31	1.59	12	0.16	472.00	3941.00	7750	20220816	-18.97	5500	20230316	14.18	7300	-13.97	20230612	5500	14.18	20230316	7750	-18.97	20220816	5500	14.18	20230316	4.44	N	003780	500	65 억		155618	N	N	1	N	00	N
99	20230814	150145	57	100.00	KOSPI		화학	N	N	N	N		N	6270	80	2	1.29	122637550	19696	81.48	6240	6270	6140	8040	4340	6190	6226.52	1.20	0	-1129	6336	6262	6216	6142	6096	6240	6120	65	1850	500	4580	10	1	13000000	815	13.28	1.59	12	0.15	472.00	3941.00	7750	20220816	-19.10	5500	20230316	14.00	7300	-14.11	20230612	5500	14.00	20230316	7750	-19.10	20220816	5500	14.00	20230316	4.44	N	003780	500	65 억		155618	N	N	2	N	00	N
100	20230814	140145	57	100.00	KOSPI		화학	N	N	N	N		N	6270	80	2	1.29	118143400	18979	78.51	6240	6270	6140	8040	4340	6190	6224.95	1.20	0	-1130	6336	6262	6216	6142	6096	6240	6120	65	1850	500	4580	10	1	13000000	815	13.28	1.59	12	0.15	472.00	3941.00	7750	20220816	-19.10	5500	20230316	14.00	7300	-14.11	20230612	5500	14.00	20230316	7750	-19.10	20220816	5500	14.00	20230316	4.44	N	003780	500	65 억		155618	N	N	2	N	00	N
101	20230814	130145	57	100.00	KOSPI		화학	N	N	N	N		N	6260	70	2	1.13	102829190	16529	68.38	6240	6270	6140	8040	4340	6190	6221.14	1.20	0	-1420	6336	6262	6216	6142	6096	6240	6120	65	1850	500	4580	10	1	13000000	814	13.26	1.59	12	0.13	472.00	3941.00	7750	20220816	-19.23	5500	20230316	13.82	7300	-14.25	20230612	5500	13.82	20230316	7750	-19.23	20220816	5500	13.82	20230316	4.44	N	003780	500	65 억		155618	N	N	2	N	00	N
102	20230814	120145	57	100.00	KOSPI		화학	N	N	N	N		N	6240	50	2	0.81	96804460	15564	64.39	6240	6270	6140	8040	4340	6190	6219.77	1.20	0	-1599	6336	6262	6216	6142	6096	6240	6120	65	1850	500	4580	10	1	13000000	811	13.22	1.58	12	0.12	472.00	3941.00	7750	20220816	-19.48	5500	20230316	13.45	7300	-14.52	20230612	5500	13.45	20230316	7750	-19.48	20220816	5500	13.45	20230316	4.44	N	003780	500	65 억		155618	N	N	2	N	00	N
103	20230814	110145	57	100.00	KOSPI		화학	N	N	N	N		N	6220	30	2	0.48	70092070	11290	46.71	6240	6250	6140	8040	4340	6190	6208.33	1.20	0	-1287	6336	6262	6216	6142	6096	6240	6120	65	1850	500	4580	10	1	13000000	809	13.18	1.58	12	0.09	472.00	3941.00	7750	20220816	-19.74	5500	20230316	13.09	7300	-14.79	20230612	5500	13.09	20230316	7750	-19.74	20220816	5500	13.09	20230316	4.44	N	003780	500	65 억		155618	N	N	2	N	00	N
104	20230814	100145	57	100.00	KOSPI		화학	N	N	N	N		N	6240	50	2	0.81	38919730	6261	25.90	6240	6240	6160	8040	4340	6190	6216.22	1.20	0	-1504	6336	6262	6216	6142	6096	6240	6120	65	1850	500	4580	10	1	13000000	811	13.22	1.58	12	0.05	472.00	3941.00	7750	20220816	-19.48	5500	20230316	13.45	7300	-14.52	20230612	5500	13.45	20230316	7750	-19.48	20220816	5500	13.45	20230316	4.44	N	003780	500	65 억		155618	N	N	2	N	00	N
105	20230814	090145	57	100.00	KOSPI		화학	N	N	N	N		N	6230	40	2	0.65	2228990	359	1.49	6240	6240	6180	8040	4340	6190	6208.89	1.20	0	-64	6336	6262	6216	6142	6096	6240	6120	65	1850	500	4580	10	1	13000000	810	13.20	1.58	12	0.00	472.00	3941.00	7750	20220816	-19.61	5500	20230316	13.27	7300	-14.66	20230612	5500	13.27	20230316	7750	-19.61	20220816	5500	13.27	20230316	4.44	N	003780	500	65 억		155618	N	N	2	N	00	N
106	20230811	160143	57	100.00	KOSPI		화학	N	N	N	N		N	6190	10	2	0.16	149654190	24172	64.19	6290	6290	6170	8030	4330	6180	6191.22	1.16	0	4683	6360	6270	6200	6110	6040	6235	6075	65	1850	500	4570	10	1	13000000	805	13.11	1.57	12	0.19	472.00	3941.00	7750	20220816	-20.13	5500	20230316	12.55	7300	-15.21	20230612	5500	12.55	20230316	7750	-20.13	20220816	5500	12.55	20230316	4.43	N	003780	500	65 억		150935	N	N	2	N	00	N
107	20230811	150143	57	100.00	KOSPI		화학	N	N	N	N		N	6210	30	2	0.49	135090720	21822	57.95	6290	6290	6170	8030	4330	6180	6190.57	1.16	0	4078	6360	6270	6200	6110	6040	6235	6075	65	1850	500	4570	10	1	13000000	807	13.16	1.58	12	0.17	472.00	3941.00	7750	20220816	-19.87	5500	20230316	12.91	7300	-14.93	20230612	5500	12.91	20230316	7750	-19.87	20220816	5500	12.91	20230316	4.43	N	003780	500	65 억		150935	N	N	5	N	00	N
108	20230811	140144	57	100.00	KOSPI		화학	N	N	N	N		N	6180	0	3	0.00	96807450	15650	41.56	6290	6290	6170	8030	4330	6180	6185.78	1.16	0	760	6360	6270	6200	6110	6040	6235	6075	65	1850	500	4570	10	1	13000000	803	13.09	1.57	12	0.12	472.00	3941.00	7750	20220816	-20.26	5500	20230316	12.36	7300	-15.34	20230612	5500	12.36	20230316	7750	-20.26	20220816	5500	12.36	20230316	4.43	N	003780	500	65 억		150935	N	N	5	N	00	N
109	20230811	130143	57	100.00	KOSPI		화학	N	N	N	N		N	6190	10	2	0.16	64350410	10407	27.64	6290	6290	6170	8030	4330	6180	6183.38	1.16	0	1328	6360	6270	6200	6110	6040	6235	6075	65	1850	500	4570	10	1	13000000	805	13.11	1.57	12	0.08	472.00	3941.00	7750	20220816	-20.13	5500	20230316	12.55	7300	-15.21	20230612	5500	12.55	20230316	7750	-20.13	20220816	5500	12.55	20230316	4.43	N	003780	500	65 억		150935	N	N	5	N	00	N
110	20230811	120144	57	100.00	KOSPI		화학	N	N	N	N		N	6180	0	3	0.00	58398680	9443	25.08	6290	6290	6170	8030	4330	6180	6184.34	1.16	0	1327	6360	6270	6200	6110	6040	6235	6075	65	1850	500	4570	10	1	13000000	803	13.09	1.57	12	0.07	472.00	3941.00	7750	20220816	-20.26	5500	20230316	12.36	7300	-15.34	20230612	5500	12.36	20230316	7750	-20.26	20220816	5500	12.36	20230316	4.43	N	003780	500	65 억		150935	N	N	5	N	00	N
111	20230811	110143	57	100.00	KOSPI		화학	N	N	N	N		N	6180	0	3	0.00	29820770	4819	12.80	6290	6290	6170	8030	4330	6180	6188.17	1.16	0	164	6360	6270	6200	6110	6040	6235	6075	65	1850	500	4570	10	1	13000000	803	13.09	1.57	12	0.04	472.00	3941.00	7750	20220816	-20.26	5500	20230316	12.36	7300	-15.34	20230612	5500	12.36	20230316	7750	-20.26	20220816	5500	12.36	20230316	4.43	N	003780	500	65 억		150935	N	N	5	N	00	N
112	20230811	100143	57	100.00	KOSPI		화학	N	N	N	N		N	6170	-10	5	-0.16	22376860	3615	9.60	6290	6290	6170	8030	4330	6180	6190.00	1.16	0	164	6360	6270	6200	6110	6040	6235	6075	65	1850	500	4570	10	1	13000000	802	13.07	1.57	12	0.03	472.00	3941.00	7750	20220816	-20.39	5500	20230316	12.18	7300	-15.48	20230612	5500	12.18	20230316	7750	-20.39	20220816	5500	12.18	20230316	4.43	N	003780	500	65 억		150935	N	N	5	N	00	N
113	20230811	090144	57	100.00	KOSPI		화학	N	N	N	N		N	6210	30	2	0.49	3465430	557	1.48	6290	6290	6210	8030	4330	6180	6221.60	1.16	0	-224	6360	6270	6200	6110	6040	6235	6075	65	1850	500	4570	10	1	13000000	807	13.16	1.58	12	0.00	472.00	3941.00	7750	20220816	-19.87	5500	20230316	12.91	7300	-14.93	20230612	5500	12.91	20230316	7750	-19.87	20220816	5500	12.91	20230316	4.43	N	003780	500	65 억		150935	N	N	5	N	00	N
114	20230810	160143	57	100.00	KOSPI		화학	N	N	N	N		N	6180	-20	5	-0.32	232413140	37556	353.67	6290	6290	6130	8060	4340	6200	6188.44	1.15	0	3255	6373	6286	6213	6126	6053	6250	6090	65	1860	500	4580	10	1	13000000	803	13.09	1.57	12	0.29	472.00	3941.00	7750	20220816	-20.26	5500	20230316	12.36	7300	-15.34	20230612	5500	12.36	20230316	7750	-20.26	20220816	5500	12.36	20230316	4.36	N	003780	500	65 억		149712	N	N	5	N	00	N
115	20230810	150142	57	100.00	KOSPI		화학	N	N	N	N		N	6180	-20	5	-0.32	201112270	32468	305.75	6290	6290	6150	8060	4340	6200	6194.17	1.15	0	2957	6373	6286	6213	6126	6053	6250	6090	65	1860	500	4580	10	1	13000000	803	13.09	1.57	12	0.25	472.00	3941.00	7750	20220816	-20.26	5500	20230316	12.36	7300	-15.34	20230612	5500	12.36	20230316	7750	-20.26	20220816	5500	12.36	20230316	4.36	N	003780	500	65 억		149712	N	N	1	N	00	N
116	20230810	140143	57	100.00	KOSPI		화학	N	N	N	N		N	6200	0	3	0.00	178985100	28888	272.04	6290	6290	6150	8060	4340	6200	6195.83	1.15	0	1624	6373	6286	6213	6126	6053	6250	6090	65	1860	500	4580	10	1	13000000	806	13.14	1.57	12	0.22	472.00	3941.00	7750	20220816	-20.00	5500	20230316	12.73	7300	-15.07	20230612	5500	12.73	20230316	7750	-20.00	20220816	5500	12.73	20230316	4.36	N	003780	500	65 억		149712	N	N	1	N	00	N
117	20230810	130142	57	100.00	KOSPI		화학	N	N	N	N		N	6200	0	3	0.00	173792970	28051	264.16	6290	6290	6150	8060	4340	6200	6195.61	1.15	0	818	6373	6286	6213	6126	6053	6250	6090	65	1860	500	4580	10	1	13000000	806	13.14	1.57	12	0.22	472.00	3941.00	7750	20220816	-20.00	5500	20230316	12.73	7300	-15.07	20230612	5500	12.73	20230316	7750	-20.00	20220816	5500	12.73	20230316	4.36	N	003780	500	65 억		149712	N	N	1	N	00	N
118	20230810	120142	57	100.00	KOSPI		화학	N	N	N	N		N	6230	30	2	0.48	169344810	27335	257.42	6290	6290	6150	8060	4340	6200	6195.16	1.15	0	236	6373	6286	6213	6126	6053	6250	6090	65	1860	500	4580	10	1	13000000	810	13.20	1.58	12	0.21	472.00	3941.00	7750	20220816	-19.61	5500	20230316	13.27	7300	-14.66	20230612	5500	13.27	20230316	7750	-19.61	20220816	5500	13.27	20230316	4.36	N	003780	500	65 억		149712	N	N	1	N	00	N
119	20230810	110143	57	100.00	KOSPI		화학	N	N	N	N		N	6160	-40	5	-0.65	107833860	17389	163.75	6290	6290	6150	8060	4340	6200	6201.27	1.15	0	-804	6373	6286	6213	6126	6053	6250	6090	65	1860	500	4580	10	1	13000000	801	13.05	1.56	12	0.13	472.00	3941.00	7750	20220816	-20.52	5500	20230316	12.00	7300	-15.62	20230612	5500	12.00	20230316	7750	-20.52	20220816	5500	12.00	20230316	4.36	N	003780	500	65 억		149712	N	N	1	N	00	N
120	20230810	100144	57	100.00	KOSPI		화학	N	N	N	N		N	6270	70	2	1.13	73339520	11800	111.12	6290	6290	6150	8060	4340	6200	6215.21	1.15	0	-784	6373	6286	6213	6126	6053	6250	6090	65	1860	500	4580	10	1	13000000	815	13.28	1.59	12	0.09	472.00	3941.00	7750	20220816	-19.10	5500	20230316	14.00	7300	-14.11	20230612	5500	14.00	20230316	7750	-19.10	20220816	5500	14.00	20230316	4.36	N	003780	500	65 억		149712	N	N	1	N	00	N
121	20230810	090143	57	100.00	KOSPI		화학	N	N	N	N		N	6290	90	2	1.45	19499000	3100	29.19	6290	6290	6290	8060	4340	6200	6290.00	1.15	0	-301	6373	6286	6213	6126	6053	6250	6090	65	1860	500	4580	10	1	13000000	818	13.33	1.60	12	0.02	472.00	3941.00	7750	20220816	-18.84	5500	20230316	14.36	7300	-13.84	20230612	5500	14.36	20230316	7750	-18.84	20220816	5500	14.36	20230316	4.36	N	003780	500	65 억		149712	N	N	1	N	00	N
122	20230809	160143	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6200	-20	5	-0.32	65722210	10613	24.56	6300	6300	6140	8080	4360	6220	6192.61	1.17	0	-1772	6493	6356	6283	6146	6073	6320	6110	65	1860	500	4600	10	1	13000000	806	13.14	1.57	12	0.08	472.00	3941.00	7790	20220808	-20.41	5500	20230316	12.73	7300	-15.07	20230612	5500	12.73	20230316	7750	-20.00	20220816	5500	12.73	20230316	4.27	N	003780	500	65 억		151493	N	N	1	N	00	N
123	20230809	150142	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6210	-10	5	-0.16	58145440	9391	21.73	6300	6300	6140	8080	4360	6220	6191.61	1.17	0	-1708	6493	6356	6283	6146	6073	6320	6110	65	1860	500	4600	10	1	13000000	807	13.16	1.58	12	0.07	472.00	3941.00	7790	20220808	-20.28	5500	20230316	12.91	7300	-14.93	20230612	5500	12.91	20230316	7750	-19.87	20220816	5500	12.91	20230316	4.27	N	003780	500	65 억		151493	N	N	3	N	00	N
124	20230809	140142	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6200	-20	5	-0.32	47909840	7738	17.90	6300	6300	6140	8080	4360	6220	6191.50	1.17	0	-1710	6493	6356	6283	6146	6073	6320	6110	65	1860	500	4600	10	1	13000000	806	13.14	1.57	12	0.06	472.00	3941.00	7790	20220808	-20.41	5500	20230316	12.73	7300	-15.07	20230612	5500	12.73	20230316	7750	-20.00	20220816	5500	12.73	20230316	4.27	N	003780	500	65 억		151493	N	N	3	N	00	N
125	20230809	130143	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6210	-10	5	-0.16	37401980	6041	13.98	6300	6300	6140	8080	4360	6220	6191.36	1.17	0	-1714	6493	6356	6283	6146	6073	6320	6110	65	1860	500	4600	10	1	13000000	807	13.16	1.58	12	0.05	472.00	3941.00	7790	20220808	-20.28	5500	20230316	12.91	7300	-14.93	20230612	5500	12.91	20230316	7750	-19.87	20220816	5500	12.91	20230316	4.27	N	003780	500	65 억		151493	N	N	3	N	00	N
126	20230809	120143	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6220	0	3	0.00	34860980	5631	13.03	6300	6300	6140	8080	4360	6220	6190.90	1.17	0	-1514	6493	6356	6283	6146	6073	6320	6110	65	1860	500	4600	10	1	13000000	809	13.18	1.58	12	0.04	472.00	3941.00	7790	20220808	-20.15	5500	20230316	13.09	7300	-14.79	20230612	5500	13.09	20230316	7750	-19.74	20220816	5500	13.09	20230316	4.27	N	003780	500	65 억		151493	N	N	3	N	00	N
127	20230809	110144	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6200	-20	5	-0.32	32892340	5314	12.29	6300	6300	6140	8080	4360	6220	6189.75	1.17	0	-1513	6493	6356	6283	6146	6073	6320	6110	65	1860	500	4600	10	1	13000000	806	13.14	1.57	12	0.04	472.00	3941.00	7790	20220808	-20.41	5500	20230316	12.73	7300	-15.07	20230612	5500	12.73	20230316	7750	-20.00	20220816	5500	12.73	20230316	4.27	N	003780	500	65 억		151493	N	N	3	N	00	N
128	20230809	100141	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6230	10	2	0.16	13285430	2135	4.94	6300	6300	6210	8080	4360	6220	6222.68	1.17	0	-1487	6493	6356	6283	6146	6073	6320	6110	65	1860	500	4600	10	1	13000000	810	13.20	1.58	12	0.02	472.00	3941.00	7790	20220808	-20.03	5500	20230316	13.27	7300	-14.66	20230612	5500	13.27	20230316	7750	-19.61	20220816	5500	13.27	20230316	4.27	N	003780	500	65 억		151493	N	N	3	N	00	N
129	20230809	090142	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6290	70	2	1.13	551010	88	0.20	6300	6300	6210	8080	4360	6220	6261.48	1.17	0	-42	6493	6356	6283	6146	6073	6320	6110	65	1860	500	4600	10	1	13000000	818	13.33	1.60	12	0.00	472.00	3941.00	7790	20220808	-19.26	5500	20230316	14.36	7300	-13.84	20230612	5500	14.36	20230316	7750	-18.84	20220816	5500	14.36	20230316	4.27	N	003780	500	65 억		151493	N	N	3	N	00	N
130	20230808	160143	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6220	-140	5	-2.20	258222390	41219	142.43	6420	6420	6210	8260	4460	6360	6264.64	1.18	0	-1070	6446	6402	6326	6282	6206	6425	6305	65	1900	500	4700	10	1	13000000	809	13.18	1.58	12	0.32	472.00	3941.00	7790	20220808	-20.15	5500	20230316	13.09	7300	-14.79	20230612	5500	13.09	20230316	7790	-20.15	20220808	5500	13.09	20230316	4.27	N	003780	500	65 억		153957	N	N	3	N	00	N
131	20230808	150142	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6250	-110	5	-1.73	235859520	37633	130.04	6420	6420	6210	8260	4460	6360	6267.36	1.18	0	-687	6446	6402	6326	6282	6206	6425	6305	65	1900	500	4700	10	1	13000000	813	13.24	1.59	12	0.29	472.00	3941.00	7790	20220808	-19.77	5500	20230316	13.64	7300	-14.38	20230612	5500	13.64	20230316	7790	-19.77	20220808	5500	13.64	20230316	4.27	N	003780	500	65 억		153957	N	N	2	N	00	N
132	20230808	140142	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6220	-140	5	-2.20	183969510	29364	101.47	6420	6420	6210	8260	4460	6360	6265.14	1.18	0	186	6446	6402	6326	6282	6206	6425	6305	65	1900	500	4700	10	1	13000000	809	13.18	1.58	12	0.23	472.00	3941.00	7790	20220808	-20.15	5500	20230316	13.09	7300	-14.79	20230612	5500	13.09	20230316	7790	-20.15	20220808	5500	13.09	20230316	4.27	N	003780	500	65 억		153957	N	N	2	N	00	N
133	20230808	130141	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6260	-100	5	-1.57	133435320	21246	73.41	6420	6420	6220	8260	4460	6360	6280.49	1.18	0	-847	6446	6402	6326	6282	6206	6425	6305	65	1900	500	4700	10	1	13000000	814	13.26	1.59	12	0.16	472.00	3941.00	7790	20220808	-19.64	5500	20230316	13.82	7300	-14.25	20230612	5500	13.82	20230316	7790	-19.64	20220808	5500	13.82	20230316	4.27	N	003780	500	65 억		153957	N	N	2	N	00	N
134	20230808	120140	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6300	-60	5	-0.94	127730210	20335	70.27	6420	6420	6220	8260	4460	6360	6281.30	1.18	0	-802	6446	6402	6326	6282	6206	6425	6305	65	1900	500	4700	10	1	13000000	819	13.35	1.60	12	0.16	472.00	3941.00	7790	20220808	-19.13	5500	20230316	14.55	7300	-13.70	20230612	5500	14.55	20230316	7790	-19.13	20220808	5500	14.55	20230316	4.27	N	003780	500	65 억		153957	N	N	2	N	00	N
135	20230808	110142	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6290	-70	5	-1.10	89254580	14185	49.02	6420	6420	6270	8260	4460	6360	6292.18	1.18	0	-1192	6446	6402	6326	6282	6206	6425	6305	65	1900	500	4700	10	1	13000000	818	13.33	1.60	12	0.11	472.00	3941.00	7790	20220808	-19.26	5500	20230316	14.36	7300	-13.84	20230612	5500	14.36	20230316	7790	-19.26	20220808	5500	14.36	20230316	4.27	N	003780	500	65 억		153957	N	N	2	N	00	N
136	20230808	100142	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6310	-50	5	-0.79	37630420	5971	20.63	6420	6420	6270	8260	4460	6360	6302.20	1.18	0	-54	6446	6402	6326	6282	6206	6425	6305	65	1900	500	4700	10	1	13000000	820	13.37	1.60	12	0.05	472.00	3941.00	7790	20220808	-19.00	5500	20230316	14.73	7300	-13.56	20230612	5500	14.73	20230316	7790	-19.00	20220808	5500	14.73	20230316	4.27	N	003780	500	65 억		153957	N	N	2	N	00	N
137	20230808	090143	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6360	0	3	0.00	1161420	182	0.63	6420	6420	6360	8260	4460	6360	6381.43	1.18	0	-117	6446	6402	6326	6282	6206	6425	6305	65	1900	500	4700	10	1	13000000	827	13.47	1.61	12	0.00	472.00	3941.00	7790	20220808	-18.36	5500	20230316	15.64	7300	-12.88	20230612	5500	15.64	20230316	7790	-18.36	20220808	5500	15.64	20230316	4.27	N	003780	500	65 억		153957	N	N	2	N	00	N
138	20230807	160140	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6360	10	2	0.16	182170800	28937	123.51	6300	6370	6250	8250	4450	6350	6295.38	1.13	0	7809	6483	6416	6343	6276	6203	6380	6240	65	1900	500	4690	10	1	13000000	827	13.47	1.61	12	0.22	472.00	3941.00	7800	20220804	-18.46	5500	20230316	15.64	7300	-12.88	20230612	5500	15.64	20230316	7790	-18.36	20220808	5500	15.64	20230316	4.25	N	003780	500	65 억		147109	N	N	2	N	00	N
139	20230807	150140	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6320	-30	5	-0.47	142775460	22679	96.80	6300	6370	6250	8250	4450	6350	6295.49	1.13	0	6109	6483	6416	6343	6276	6203	6380	6240	65	1900	500	4690	10	1	13000000	822	13.39	1.60	12	0.17	472.00	3941.00	7800	20220804	-18.97	5500	20230316	14.91	7300	-13.42	20230612	5500	14.91	20230316	7790	-18.87	20220808	5500	14.91	20230316	4.25	N	003780	500	65 억		147109	N	N	1	N	00	N
140	20230807	140142	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6310	-40	5	-0.63	124074280	19710	84.13	6300	6370	6250	8250	4450	6350	6294.99	1.13	0	5955	6483	6416	6343	6276	6203	6380	6240	65	1900	500	4690	10	1	13000000	820	13.37	1.60	12	0.15	472.00	3941.00	7800	20220804	-19.10	5500	20230316	14.73	7300	-13.56	20230612	5500	14.73	20230316	7790	-19.00	20220808	5500	14.73	20230316	4.25	N	003780	500	65 억		147109	N	N	1	N	00	N
141	20230807	130141	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6330	-20	5	-0.31	119958270	19056	81.34	6300	6370	6250	8250	4450	6350	6295.04	1.13	0	6138	6483	6416	6343	6276	6203	6380	6240	65	1900	500	4690	10	1	13000000	823	13.41	1.61	12	0.15	472.00	3941.00	7800	20220804	-18.85	5500	20230316	15.09	7300	-13.29	20230612	5500	15.09	20230316	7790	-18.74	20220808	5500	15.09	20230316	4.25	N	003780	500	65 억		147109	N	N	1	N	00	N
142	20230807	120141	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6300	-50	5	-0.79	105068720	16687	71.23	6300	6370	6250	8250	4450	6350	6296.44	1.13	0	5270	6483	6416	6343	6276	6203	6380	6240	65	1900	500	4690	10	1	13000000	819	13.35	1.60	12	0.13	472.00	3941.00	7800	20220804	-19.23	5500	20230316	14.55	7300	-13.70	20230612	5500	14.55	20230316	7790	-19.13	20220808	5500	14.55	20230316	4.25	N	003780	500	65 억		147109	N	N	1	N	00	N
143	20230807	110140	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6300	-50	5	-0.79	70666510	11221	47.90	6300	6370	6250	8250	4450	6350	6297.70	1.13	0	912	6483	6416	6343	6276	6203	6380	6240	65	1900	500	4690	10	1	13000000	819	13.35	1.60	12	0.09	472.00	3941.00	7800	20220804	-19.23	5500	20230316	14.55	7300	-13.70	20230612	5500	14.55	20230316	7790	-19.13	20220808	5500	14.55	20230316	4.25	N	003780	500	65 억		147109	N	N	1	N	00	N
144	20230807	100142	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6280	-70	5	-1.10	46844660	7464	31.86	6300	6370	6250	8250	4450	6350	6276.08	1.13	0	653	6483	6416	6343	6276	6203	6380	6240	65	1900	500	4690	10	1	13000000	816	13.31	1.59	12	0.06	472.00	3941.00	7800	20220804	-19.49	5500	20230316	14.18	7300	-13.97	20230612	5500	14.18	20230316	7790	-19.38	20220808	5500	14.18	20230316	4.25	N	003780	500	65 억		147109	N	N	1	N	00	N
145	20230807	090140	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6300	-50	5	-0.79	687100	109	0.47	6300	6350	6300	8250	4450	6350	6303.67	1.13	0	5	6483	6416	6343	6276	6203	6380	6240	65	1900	500	4690	10	1	13000000	819	13.35	1.60	12	0.00	472.00	3941.00	7800	20220804	-19.23	5500	20230316	14.55	7300	-13.70	20230612	5500	14.55	20230316	7790	-19.13	20220808	5500	14.55	20230316	4.25	N	003780	500	65 억		147109	N	N	1	N	00	N
146	20230804	160141	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6350	-20	5	-0.31	149070760	23424	53.09	6380	6410	6270	8280	4460	6370	6364.02	1.17	0	-2821	6543	6456	6283	6196	6023	6500	6240	65	1910	500	4710	10	1	13000000	826	13.45	1.61	12	0.18	472.00	3941.00	7820	20220803	-18.80	5500	20230316	15.45	7300	-13.01	20230612	5500	15.45	20230316	7800	-18.59	20220804	5500	15.45	20230316	4.25	N	003780	500	65 억		151647	N	N	1	N	00	N
147	20230804	150141	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6410	40	2	0.63	131402190	20655	46.81	6380	6410	6270	8280	4460	6370	6361.76	1.17	0	-1850	6543	6456	6283	6196	6023	6500	6240	65	1910	500	4710	10	1	13000000	833	13.58	1.63	12	0.16	472.00	3941.00	7820	20220803	-18.03	5500	20230316	16.55	7300	-12.19	20230612	5500	16.55	20230316	7800	-17.82	20220804	5500	16.55	20230316	4.25	N	003780	500	65 억		151647	N	N	2	N	00	N
148	20230804	140141	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6350	-20	5	-0.31	100221870	15773	35.75	6380	6380	6270	8280	4460	6370	6354.01	1.17	0	-1419	6543	6456	6283	6196	6023	6500	6240	65	1910	500	4710	10	1	13000000	826	13.45	1.61	12	0.12	472.00	3941.00	7820	20220803	-18.80	5500	20230316	15.45	7300	-13.01	20230612	5500	15.45	20230316	7800	-18.59	20220804	5500	15.45	20230316	4.25	N	003780	500	65 억		151647	N	N	2	N	00	N
149	20230804	130141	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6360	-10	5	-0.16	85010270	13376	30.31	6380	6380	6270	8280	4460	6370	6355.43	1.17	0	-369	6543	6456	6283	6196	6023	6500	6240	65	1910	500	4710	10	1	13000000	827	13.47	1.61	12	0.10	472.00	3941.00	7820	20220803	-18.67	5500	20230316	15.64	7300	-12.88	20230612	5500	15.64	20230316	7800	-18.46	20220804	5500	15.64	20230316	4.25	N	003780	500	65 억		151647	N	N	2	N	00	N
150	20230804	120141	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6370	0	3	0.00	67804020	10674	24.19	6380	6380	6270	8280	4460	6370	6352.26	1.17	0	153	6543	6456	6283	6196	6023	6500	6240	65	1910	500	4710	10	1	13000000	828	13.50	1.62	12	0.08	472.00	3941.00	7820	20220803	-18.54	5500	20230316	15.82	7300	-12.74	20230612	5500	15.82	20230316	7800	-18.33	20220804	5500	15.82	20230316	4.25	N	003780	500	65 억		151647	N	N	2	N	00	N
151	20230804	110141	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6360	-10	5	-0.16	58953680	9280	21.03	6380	6380	6270	8280	4460	6370	6352.77	1.17	0	494	6543	6456	6283	6196	6023	6500	6240	65	1910	500	4710	10	1	13000000	827	13.47	1.61	12	0.07	472.00	3941.00	7820	20220803	-18.67	5500	20230316	15.64	7300	-12.88	20230612	5500	15.64	20230316	7800	-18.46	20220804	5500	15.64	20230316	4.25	N	003780	500	65 억		151647	N	N	2	N	00	N
152	20230804	100140	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6370	0	3	0.00	35345430	5571	12.63	6380	6380	6270	8280	4460	6370	6344.54	1.17	0	1858	6543	6456	6283	6196	6023	6500	6240	65	1910	500	4710	10	1	13000000	828	13.50	1.62	12	0.04	472.00	3941.00	7820	20220803	-18.54	5500	20230316	15.82	7300	-12.74	20230612	5500	15.82	20230316	7800	-18.33	20220804	5500	15.82	20230316	4.25	N	003780	500	65 억		151647	N	N	2	N	00	N
153	20230804	090140	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6330	-40	5	-0.63	4143870	650	1.47	6380	6380	6330	8280	4460	6370	6375.18	1.17	0	-58	6543	6456	6283	6196	6023	6500	6240	65	1910	500	4710	10	1	13000000	823	13.41	1.61	12	0.00	472.00	3941.00	7820	20220803	-19.05	5500	20230316	15.09	7300	-13.29	20230612	5500	15.09	20230316	7800	-18.85	20220804	5500	15.09	20230316	4.25	N	003780	500	65 억		151647	N	N	2	N	00	N
154	20230803	160140	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6370	90	2	1.43	272164660	43870	151.54	6280	6370	6110	8160	4400	6280	6203.22	1.21	0	-6834	6453	6366	6303	6216	6153	6335	6185	65	1880	500	4640	10	1	13000000	828	13.50	1.62	12	0.34	472.00	3941.00	7900	20220802	-19.37	5500	20230316	15.82	7300	-12.74	20230612	5500	15.82	20230316	7820	-18.54	20220803	5500	15.82	20230316	4.23	N	003780	500	65 억		157933	N	N	2	N	00	N
155	20230803	150141	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6290	10	2	0.16	220288600	35667	123.21	6280	6330	6110	8160	4400	6280	6176.26	1.21	0	-5431	6453	6366	6303	6216	6153	6335	6185	65	1880	500	4640	10	1	13000000	818	13.33	1.60	12	0.27	472.00	3941.00	7900	20220802	-20.38	5500	20230316	14.36	7300	-13.84	20230612	5500	14.36	20230316	7820	-19.57	20220803	5500	14.36	20230316	4.23	N	003780	500	65 억		157933	N	N	2	N	00	N
156	20230803	140138	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6210	-70	5	-1.11	166198430	26993	93.24	6280	6280	6110	8160	4400	6280	6157.09	1.21	0	-5324	6453	6366	6303	6216	6153	6335	6185	65	1880	500	4640	10	1	13000000	807	13.16	1.58	12	0.21	472.00	3941.00	7900	20220802	-21.39	5500	20230316	12.91	7300	-14.93	20230612	5500	12.91	20230316	7820	-20.59	20220803	5500	12.91	20230316	4.23	N	003780	500	65 억		157933	N	N	2	N	00	N
157	20230803	130141	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6160	-120	5	-1.91	133346560	21660	74.82	6280	6280	6110	8160	4400	6280	6156.35	1.21	0	-5756	6453	6366	6303	6216	6153	6335	6185	65	1880	500	4640	10	1	13000000	801	13.05	1.56	12	0.17	472.00	3941.00	7900	20220802	-22.03	5500	20230316	12.00	7300	-15.62	20230612	5500	12.00	20230316	7820	-21.23	20220803	5500	12.00	20230316	4.23	N	003780	500	65 억		157933	N	N	2	N	00	N
158	20230803	120140	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6150	-130	5	-2.07	126459690	20543	70.96	6280	6280	6110	8160	4400	6280	6155.85	1.21	0	-6393	6453	6366	6303	6216	6153	6335	6185	65	1880	500	4640	10	1	13000000	800	13.03	1.56	12	0.16	472.00	3941.00	7900	20220802	-22.15	5500	20230316	11.82	7300	-15.75	20230612	5500	11.82	20230316	7820	-21.36	20220803	5500	11.82	20230316	4.23	N	003780	500	65 억		157933	N	N	2	N	00	N
159	20230803	110139	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6130	-150	5	-2.39	113576190	18443	63.71	6280	6280	6110	8160	4400	6280	6158.23	1.21	0	-6608	6453	6366	6303	6216	6153	6335	6185	65	1880	500	4640	10	1	13000000	797	12.99	1.56	12	0.14	472.00	3941.00	7900	20220802	-22.41	5500	20230316	11.45	7300	-16.03	20230612	5500	11.45	20230316	7820	-21.61	20220803	5500	11.45	20230316	4.23	N	003780	500	65 억		157933	N	N	2	N	00	N
160	20230803	100139	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6170	-110	5	-1.75	45657430	7391	25.53	6280	6280	6150	8160	4400	6280	6177.44	1.21	0	-3707	6453	6366	6303	6216	6153	6335	6185	65	1880	500	4640	10	1	13000000	802	13.07	1.57	12	0.06	472.00	3941.00	7900	20220802	-21.90	5500	20230316	12.18	7300	-15.48	20230612	5500	12.18	20230316	7820	-21.10	20220803	5500	12.18	20230316	4.23	N	003780	500	65 억		157933	N	N	2	N	00	N
161	20230803	090139	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6240	-40	5	-0.64	194160	31	0.11	6280	6280	6240	8160	4400	6280	6263.23	1.21	0	-16	6453	6366	6303	6216	6153	6335	6185	65	1880	500	4640	10	1	13000000	811	13.22	1.58	12	0.00	472.00	3941.00	7900	20220802	-21.01	5500	20230316	13.45	7300	-14.52	20230612	5500	13.45	20230316	7820	-20.20	20220803	5500	13.45	20230316	4.23	N	003780	500	65 억		157933	N	N	2	N	00	N
162	20230802	160140	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6280	-40	5	-0.63	182552170	28924	47.49	6320	6390	6240	8210	4430	6320	6311.44	1.24	0	-1122	6420	6370	6270	6220	6120	6395	6245	65	1890	500	4670	10	1	13000000	816	13.31	1.59	12	0.22	472.00	3941.00	7900	20220802	-20.51	5500	20230316	14.18	7300	-13.97	20230612	5500	14.18	20230316	7900	-20.51	20220802	5500	14.18	20230316	4.19	N	003780	500	65 억		160821	N	N	2	N	00	N
163	20230802	150140	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6250	-70	5	-1.11	176576550	27969	45.92	6320	6390	6240	8210	4430	6320	6313.30	1.24	0	-1123	6420	6370	6270	6220	6120	6395	6245	65	1890	500	4670	10	1	13000000	813	13.24	1.59	12	0.22	472.00	3941.00	7900	20220802	-20.89	5500	20230316	13.64	7300	-14.38	20230612	5500	13.64	20230316	7900	-20.89	20220802	5500	13.64	20230316	4.19	N	003780	500	65 억		160821	N	N	1	N	00	N
164	20230802	140141	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6290	-30	5	-0.47	167785910	26562	43.61	6320	6390	6240	8210	4430	6320	6316.76	1.24	0	-1134	6420	6370	6270	6220	6120	6395	6245	65	1890	500	4670	10	1	13000000	818	13.33	1.60	12	0.20	472.00	3941.00	7900	20220802	-20.38	5500	20230316	14.36	7300	-13.84	20230612	5500	14.36	20230316	7900	-20.38	20220802	5500	14.36	20230316	4.19	N	003780	500	65 억		160821	N	N	1	N	00	N
165	20230802	130139	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6270	-50	5	-0.79	140781920	22245	36.52	6320	6390	6270	8210	4430	6320	6328.70	1.24	0	1035	6420	6370	6270	6220	6120	6395	6245	65	1890	500	4670	10	1	13000000	815	13.28	1.59	12	0.17	472.00	3941.00	7900	20220802	-20.63	5500	20230316	14.00	7300	-14.11	20230612	5500	14.00	20230316	7900	-20.63	20220802	5500	14.00	20230316	4.19	N	003780	500	65 억		160821	N	N	1	N	00	N
166	20230802	120140	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6300	-20	5	-0.32	127040540	20057	32.93	6320	6390	6270	8210	4430	6320	6333.98	1.24	0	2624	6420	6370	6270	6220	6120	6395	6245	65	1890	500	4670	10	1	13000000	819	13.35	1.60	12	0.15	472.00	3941.00	7900	20220802	-20.25	5500	20230316	14.55	7300	-13.70	20230612	5500	14.55	20230316	7900	-20.25	20220802	5500	14.55	20230316	4.19	N	003780	500	65 억		160821	N	N	1	N	00	N
167	20230802	110139	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6320	0	3	0.00	99178850	15636	25.67	6320	6390	6300	8210	4430	6320	6342.98	1.24	0	3883	6420	6370	6270	6220	6120	6395	6245	65	1890	500	4670	10	1	13000000	822	13.39	1.60	12	0.12	472.00	3941.00	7900	20220802	-20.00	5500	20230316	14.91	7300	-13.42	20230612	5500	14.91	20230316	7900	-20.00	20220802	5500	14.91	20230316	4.19	N	003780	500	65 억		160821	N	N	1	N	00	N
168	20230802	100139	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6360	40	2	0.63	85946030	13551	22.25	6320	6390	6300	8210	4430	6320	6342.41	1.24	0	3384	6420	6370	6270	6220	6120	6395	6245	65	1890	500	4670	10	1	13000000	827	13.47	1.61	12	0.10	472.00	3941.00	7900	20220802	-19.49	5500	20230316	15.64	7300	-12.88	20230612	5500	15.64	20230316	7900	-19.49	20220802	5500	15.64	20230316	4.19	N	003780	500	65 억		160821	N	N	1	N	00	N
169	20230802	090141	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6320	0	3	0.00	5268720	834	1.37	6320	6320	6300	8210	4430	6320	6317.41	1.24	0	-201	6420	6370	6270	6220	6120	6395	6245	65	1890	500	4670	10	1	13000000	822	13.39	1.60	12	0.01	472.00	3941.00	7900	20220802	-20.00	5500	20230316	14.91	7300	-13.42	20230612	5500	14.91	20230316	7900	-20.00	20220802	5500	14.91	20230316	4.19	N	003780	500	65 억		160821	N	N	1	N	00	N
170	20230801	160140	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6320	70	2	1.12	379442230	60824	107.09	6250	6320	6170	8120	4380	6250	6238.22	1.05	0	18652	6363	6306	6193	6136	6023	6335	6165	65	1870	500	4620	10	1	13000000	822	13.39	1.60	12	0.47	472.00	3941.00	7900	20220802	-20.00	5500	20230316	14.91	7300	-13.42	20230612	5500	14.91	20230316	7900	-20.00	20220802	5500	14.91	20230316	4.08	N	003780	500	65 억		136702	N	N	1	N	00	N
171	20230801	150138	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6270	20	2	0.32	364312260	58421	102.86	6250	6320	6170	8120	4380	6250	6235.98	1.05	0	18202	6363	6306	6193	6136	6023	6335	6165	65	1870	500	4620	10	1	13000000	815	13.28	1.59	12	0.45	472.00	3941.00	7900	20220802	-20.63	5500	20230316	14.00	7300	-14.11	20230612	5500	14.00	20230316	7900	-20.63	20220802	5500	14.00	20230316	4.08	N	003780	500	65 억		136702	N	N	1	N	00	N
172	20230801	140141	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6290	40	2	0.64	356886660	57240	100.78	6250	6320	6170	8120	4380	6250	6234.92	1.05	0	17645	6363	6306	6193	6136	6023	6335	6165	65	1870	500	4620	10	1	13000000	818	13.33	1.60	12	0.44	472.00	3941.00	7900	20220802	-20.38	5500	20230316	14.36	7300	-13.84	20230612	5500	14.36	20230316	7900	-20.38	20220802	5500	14.36	20230316	4.08	N	003780	500	65 억		136702	N	N	1	N	00	N
173	20230801	130140	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6290	40	2	0.64	352816210	56592	99.64	6250	6320	6170	8120	4380	6250	6234.38	1.05	0	18102	6363	6306	6193	6136	6023	6335	6165	65	1870	500	4620	10	1	13000000	818	13.33	1.60	12	0.44	472.00	3941.00	7900	20220802	-20.38	5500	20230316	14.36	7300	-13.84	20230612	5500	14.36	20230316	7900	-20.38	20220802	5500	14.36	20230316	4.08	N	003780	500	65 억		136702	N	N	1	N	00	N
174	20230801	120139	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6290	40	2	0.64	334618580	53698	94.54	6250	6320	6170	8120	4380	6250	6231.49	1.05	0	16701	6363	6306	6193	6136	6023	6335	6165	65	1870	500	4620	10	1	13000000	818	13.33	1.60	12	0.41	472.00	3941.00	7900	20220802	-20.38	5500	20230316	14.36	7300	-13.84	20230612	5500	14.36	20230316	7900	-20.38	20220802	5500	14.36	20230316	4.08	N	003780	500	65 억		136702	N	N	1	N	00	N
175	20230801	110138	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6300	50	2	0.80	282146670	45319	79.79	6250	6320	6170	8120	4380	6250	6225.79	1.05	0	12330	6363	6306	6193	6136	6023	6335	6165	65	1870	500	4620	10	1	13000000	819	13.35	1.60	12	0.35	472.00	3941.00	7900	20220802	-20.25	5500	20230316	14.55	7300	-13.70	20230612	5500	14.55	20230316	7900	-20.25	20220802	5500	14.55	20230316	4.08	N	003780	500	65 억		136702	N	N	1	N	00	N
176	20230801	100139	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6260	10	2	0.16	169411550	27230	47.94	6250	6310	6200	8120	4380	6250	6221.50	1.05	0	12223	6363	6306	6193	6136	6023	6335	6165	65	1870	500	4620	10	1	13000000	814	13.26	1.59	12	0.21	472.00	3941.00	7900	20220802	-20.76	5500	20230316	13.82	7300	-14.25	20230612	5500	13.82	20230316	7900	-20.76	20220802	5500	13.82	20230316	4.08	N	003780	500	65 억		136702	N	N	1	N	00	N
177	20230801	090138	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6250	0	3	0.00	968750	155	0.27	6250	6250	6250	8120	4380	6250	6250.00	1.05	0	0	6363	6306	6193	6136	6023	6335	6165	65	1870	500	4620	10	1	13000000	813	13.24	1.59	12	0.00	472.00	3941.00	7900	20220802	-20.89	5500	20230316	13.64	7300	-14.38	20230612	5500	13.64	20230316	7900	-20.89	20220802	5500	13.64	20230316	4.08	N	003780	500	65 억		136702	N	N	1	N	00	N