KissMeData/025620/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	160355	57	100.00	KOSPI		화학	N	N	N	N		N	7560	-230	5	-2.95	384610780	50351	103.37	7820	7990	7400	10120	5460	7790	7638.59	0.00	0	3738	8303	8046	7903	7646	7503	7975	7575	22	2330	500	5140	10	1	4484846	339	-1.36	0.70	12	1.12	-5569.00	10825.00	17856	20220923	-57.66	5650	20230726	33.81	11470	-34.09	20230210	5650	33.81	20230726	11470	-34.09	20230210	370	1943.24	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
3	20230831	150449	57	100.00	KOSPI		화학	N	N	N	N		N	7540	-250	5	-3.21	359408160	47013	96.52	7820	7990	7400	10120	5460	7790	7644.87	0.00	0	4306	8303	8046	7903	7646	7503	7975	7575	22	2330	500	5140	10	1	4484846	338	-1.35	0.70	12	1.05	-5569.00	10825.00	17856	20220923	-57.77	5650	20230726	33.45	11470	-34.26	20230210	5650	33.45	20230726	11470	-34.26	20230210	370	1937.84	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
4	20230831	140511	57	100.00	KOSPI		화학	N	N	N	N		N	7560	-230	5	-2.95	297389150	38769	79.59	7820	7990	7400	10120	5460	7790	7670.80	0.00	0	2675	8303	8046	7903	7646	7503	7975	7575	22	2330	500	5140	10	1	4484846	339	-1.36	0.70	12	0.86	-5569.00	10825.00	17856	20220923	-57.66	5650	20230726	33.81	11470	-34.09	20230210	5650	33.81	20230726	11470	-34.09	20230210	370	1943.24	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
5	20230831	130459	57	100.00	KOSPI		화학	N	N	N	N		N	7630	-160	5	-2.05	217233440	28114	57.72	7820	7990	7590	10120	5460	7790	7726.88	0.00	0	-952	8303	8046	7903	7646	7503	7975	7575	22	2330	500	5140	10	1	4484846	342	-1.37	0.70	12	0.63	-5569.00	10825.00	17856	20220923	-57.27	5650	20230726	35.04	11470	-33.48	20230210	5650	35.04	20230726	11470	-33.48	20230210	370	1962.16	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
6	20230831	120504	57	100.00	KOSPI		화학	N	N	N	N		N	7720	-70	5	-0.90	146250600	18828	38.65	7820	7990	7700	10120	5460	7790	7767.72	0.00	0	-41	8303	8046	7903	7646	7503	7975	7575	22	2330	500	5140	10	1	4484846	346	-1.39	0.71	12	0.42	-5569.00	10825.00	17856	20220923	-56.77	5650	20230726	36.64	11470	-32.69	20230210	5650	36.64	20230726	11470	-32.69	20230210	370	1986.49	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
7	20230831	110703	57	100.00	KOSPI		화학	N	N	N	N		N	7750	-40	5	-0.51	97737950	12536	25.74	7820	7990	7720	10120	5460	7790	7796.58	0.00	0	-172	8303	8046	7903	7646	7503	7975	7575	22	2330	500	5140	10	1	4484846	348	-1.39	0.72	12	0.28	-5569.00	10825.00	17856	20220923	-56.60	5650	20230726	37.17	11470	-32.43	20230210	5650	37.17	20230726	11470	-32.43	20230210	370	1994.59	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
8	20230831	100537	57	100.00	KOSPI		화학	N	N	N	N		N	7770	-20	5	-0.26	58532810	7473	15.34	7820	7990	7740	10120	5460	7790	7832.57	0.00	0	-201	8303	8046	7903	7646	7503	7975	7575	22	2330	500	5140	10	1	4484846	348	-1.40	0.72	12	0.17	-5569.00	10825.00	17856	20220923	-56.49	5650	20230726	37.52	11470	-32.26	20230210	5650	37.52	20230726	11470	-32.26	20230210	370	2000.00	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
9	20230831	090428	57	100.00	KOSPI		화학	N	N	N	N		N	7830	40	2	0.51	15853630	2017	4.14	7820	7990	7820	10120	5460	7790	7860.00	0.00	0	-299	8303	8046	7903	7646	7503	7975	7575	22	2330	500	5140	10	1	4484846	351	-1.41	0.72	12	0.04	-5569.00	10825.00	17856	20220923	-56.15	5650	20230726	38.58	11470	-31.73	20230210	5650	38.58	20230726	11470	-31.73	20230210	370	2016.22	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
10	20230830	160358	57	100.00	KOSPI		화학	N	N	N	N		N	7790	-170	5	-2.14	381199880	48166	117.70	7900	8160	7760	10340	5580	7960	7914.29	0.00	0	2898	8193	8076	7943	7826	7693	8010	7760	22	2380	500	5250	10	1	4484846	349	-1.40	0.72	12	1.07	-5569.00	10825.00	17856	20220923	-56.37	5650	20230726	37.88	11470	-32.08	20230210	5650	37.88	20230726	11470	-32.08	20230210	370	2005.41	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
11	20230830	150439	57	100.00	KOSPI		화학	N	N	N	N		N	7800	-160	5	-2.01	360053330	45455	111.07	7900	8160	7760	10340	5580	7960	7921.09	0.00	0	2561	8193	8076	7943	7826	7693	8010	7760	22	2380	500	5250	10	1	4484846	350	-1.40	0.72	12	1.01	-5569.00	10825.00	17856	20220923	-56.32	5650	20230726	38.05	11470	-32.00	20230210	5650	38.05	20230726	11470	-32.00	20230210	370	2008.11	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
12	20230830	140502	57	100.00	KOSPI		화학	N	N	N	N		N	7810	-150	5	-1.88	335010150	42249	103.24	7900	8160	7760	10340	5580	7960	7929.42	0.00	0	3589	8193	8076	7943	7826	7693	8010	7760	22	2380	500	5250	10	1	4484846	350	-1.40	0.72	12	0.94	-5569.00	10825.00	17856	20220923	-56.26	5650	20230726	38.23	11470	-31.91	20230210	5650	38.23	20230726	11470	-31.91	20230210	370	2010.81	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
13	20230830	130449	57	100.00	KOSPI		화학	N	N	N	N		N	7890	-70	5	-0.88	205619850	25694	62.78	7900	8160	7870	10340	5580	7960	8002.64	0.00	0	1209	8193	8076	7943	7826	7693	8010	7760	22	2380	500	5250	10	1	4484846	354	-1.42	0.73	12	0.57	-5569.00	10825.00	17856	20220923	-55.81	5650	20230726	39.65	11470	-31.21	20230210	5650	39.65	20230726	11470	-31.21	20230210	370	2032.43	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
14	20230830	120458	57	100.00	KOSPI		화학	N	N	N	N		N	7930	-30	5	-0.38	176774780	22046	53.87	7900	8160	7870	10340	5580	7960	8018.45	0.00	0	1371	8193	8076	7943	7826	7693	8010	7760	22	2380	500	5250	10	1	4484846	356	-1.42	0.73	12	0.49	-5569.00	10825.00	17856	20220923	-55.59	5650	20230726	40.35	11470	-30.86	20230210	5650	40.35	20230726	11470	-30.86	20230210	370	2043.24	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
15	20230830	110659	57	100.00	KOSPI		화학	N	N	N	N		N	8000	40	2	0.50	150373530	18721	45.75	7900	8160	7870	10340	5580	7960	8032.34	0.00	0	1173	8193	8076	7943	7826	7693	8010	7760	22	2380	500	5250	10	1	4484846	359	-1.44	0.74	12	0.42	-5569.00	10825.00	17856	20220923	-55.20	5650	20230726	41.59	11470	-30.25	20230210	5650	41.59	20230726	11470	-30.25	20230210	370	2062.16	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
16	20230830	100523	57	100.00	KOSPI		화학	N	N	N	N		N	8070	110	2	1.38	86021830	10697	26.14	7900	8160	7870	10340	5580	7960	8041.68	0.00	0	-500	8193	8076	7943	7826	7693	8010	7760	22	2380	500	5250	10	1	4484846	362	-1.45	0.75	12	0.24	-5569.00	10825.00	17856	20220923	-54.81	5650	20230726	42.83	11470	-29.64	20230210	5650	42.83	20230726	11470	-29.64	20230210	370	2081.08	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
17	20230830	090424	57	100.00	KOSPI		화학	N	N	N	N		N	7940	-20	5	-0.25	22866700	2886	7.05	7900	7960	7870	10340	5580	7960	7923.32	0.00	0	-1107	8193	8076	7943	7826	7693	8010	7760	22	2380	500	5250	10	1	4484846	356	-1.43	0.73	12	0.06	-5569.00	10825.00	17856	20220923	-55.53	5650	20230726	40.53	11470	-30.78	20230210	5650	40.53	20230726	11470	-30.78	20230210	370	2045.95	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
18	20230829	160353	57	100.00	KOSPI		화학	N	N	N	N		N	7960	-20	5	-0.25	310663640	39105	22.47	8050	8060	7810	10370	5590	7980	7944.26	0.00	0	5056	8886	8432	8166	7712	7446	8660	7940	22	2390	500	5260	10	1	4484846	357	-1.43	0.74	12	0.87	-5569.00	10825.00	17856	20220923	-55.42	5650	20230726	40.88	11470	-30.60	20230210	5650	40.88	20230726	11470	-30.60	20230210	370	2051.35	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
19	20230829	150440	57	100.00	KOSPI		화학	N	N	N	N		N	7910	-70	5	-0.88	287668770	36214	20.81	8050	8060	7810	10370	5590	7980	7943.58	0.00	0	5086	8886	8432	8166	7712	7446	8660	7940	22	2390	500	5260	10	1	4484846	355	-1.42	0.73	12	0.81	-5569.00	10825.00	17856	20220923	-55.70	5650	20230726	40.00	11470	-31.04	20230210	5650	40.00	20230726	11470	-31.04	20230210	370	2037.84	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
20	20230829	140513	57	100.00	KOSPI		화학	N	N	N	N		N	7980	0	3	0.00	265655870	33452	19.22	8050	8060	7810	10370	5590	7980	7941.40	0.00	0	5794	8886	8432	8166	7712	7446	8660	7940	22	2390	500	5260	10	1	4484846	358	-1.43	0.74	12	0.75	-5569.00	10825.00	17856	20220923	-55.31	5650	20230726	41.24	11470	-30.43	20230210	5650	41.24	20230726	11470	-30.43	20230210	370	2056.76	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
21	20230829	130453	57	100.00	KOSPI		화학	N	N	N	N		N	8000	20	2	0.25	235396040	29643	17.03	8050	8060	7810	10370	5590	7980	7941.03	0.00	0	6514	8886	8432	8166	7712	7446	8660	7940	22	2390	500	5260	10	1	4484846	359	-1.44	0.74	12	0.66	-5569.00	10825.00	17856	20220923	-55.20	5650	20230726	41.59	11470	-30.25	20230210	5650	41.59	20230726	11470	-30.25	20230210	370	2062.16	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
22	20230829	120508	57	100.00	KOSPI		화학	N	N	N	N		N	7980	0	3	0.00	206447500	26023	14.95	8050	8060	7810	10370	5590	7980	7933.27	0.00	0	5154	8886	8432	8166	7712	7446	8660	7940	22	2390	500	5260	10	1	4484846	358	-1.43	0.74	12	0.58	-5569.00	10825.00	17856	20220923	-55.31	5650	20230726	41.24	11470	-30.43	20230210	5650	41.24	20230726	11470	-30.43	20230210	370	2056.76	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
23	20230829	110753	57	100.00	KOSPI		화학	N	N	N	N		N	8000	20	2	0.25	183291440	23125	13.29	8050	8060	7810	10370	5590	7980	7926.12	0.00	0	4865	8886	8432	8166	7712	7446	8660	7940	22	2390	500	5260	10	1	4484846	359	-1.44	0.74	12	0.52	-5569.00	10825.00	17856	20220923	-55.20	5650	20230726	41.59	11470	-30.25	20230210	5650	41.59	20230726	11470	-30.25	20230210	370	2062.16	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
24	20230829	100540	57	100.00	KOSPI		화학	N	N	N	N		N	7970	-10	5	-0.13	99713270	12611	7.25	8050	8060	7810	10370	5590	7980	7906.85	0.00	0	690	8886	8432	8166	7712	7446	8660	7940	22	2390	500	5260	10	1	4484846	357	-1.43	0.74	12	0.28	-5569.00	10825.00	17856	20220923	-55.37	5650	20230726	41.06	11470	-30.51	20230210	5650	41.06	20230726	11470	-30.51	20230210	370	2054.05	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
25	20230829	090345	57	100.00	KOSPI		화학	N	N	N	N		N	7820	-160	5	-2.01	21931800	2773	1.59	8050	8060	7810	10370	5590	7980	7909.05	0.00	0	-2286	8886	8432	8166	7712	7446	8660	7940	22	2390	500	5260	10	1	4484846	351	-1.40	0.72	12	0.06	-5569.00	10825.00	17856	20220923	-56.21	5650	20230726	38.41	11470	-31.82	20230210	5650	38.41	20230726	11470	-31.82	20230210	370	2013.51	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
26	20230828	160344	57	100.00	KOSPI		화학	N	N	N	N		N	7980	320	2	4.18	1425863810	173864	189.03	7950	8620	7900	9950	5370	7660	8202.21	0.00	0	1807	8253	7956	7703	7406	7153	8105	7555	22	2290	500	5050	10	1	4484846	358	-1.43	0.74	12	3.88	-5569.00	10825.00	17856	20220923	-55.31	5650	20230726	41.24	11470	-30.43	20230210	5650	41.24	20230726	11470	-30.43	20230210	370	2056.76	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
27	20230828	150348	57	100.00	KOSPI		화학	N	N	N	N		N	7970	310	2	4.05	1356778550	165189	179.60	7950	8620	7900	9950	5370	7660	8213.56	0.00	0	1469	8253	7956	7703	7406	7153	8105	7555	22	2290	500	5050	10	1	4484846	357	-1.43	0.74	12	3.68	-5569.00	10825.00	17856	20220923	-55.37	5650	20230726	41.06	11470	-30.51	20230210	5650	41.06	20230726	11470	-30.51	20230210	370	2054.05	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
28	20230828	140347	57	100.00	KOSPI		화학	N	N	N	N		N	7980	320	2	4.18	1306027340	158835	172.69	7950	8620	7900	9950	5370	7660	8222.61	0.00	0	2544	8253	7956	7703	7406	7153	8105	7555	22	2290	500	5050	10	1	4484846	358	-1.43	0.74	12	3.54	-5569.00	10825.00	17856	20220923	-55.31	5650	20230726	41.24	11470	-30.43	20230210	5650	41.24	20230726	11470	-30.43	20230210	370	2056.76	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
29	20230828	130352	57	100.00	KOSPI		화학	N	N	N	N		N	8080	420	2	5.48	1268365880	154113	167.55	7950	8620	7950	9950	5370	7660	8230.18	0.00	0	3893	8253	7956	7703	7406	7153	8105	7555	22	2290	500	5050	10	1	4484846	362	-1.45	0.75	12	3.44	-5569.00	10825.00	17856	20220923	-54.75	5650	20230726	43.01	11470	-29.56	20230210	5650	43.01	20230726	11470	-29.56	20230210	370	2083.78	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
30	20230828	120348	57	100.00	KOSPI		화학	N	N	N	N		N	8110	450	2	5.87	1228895670	149217	162.23	7950	8620	7950	9950	5370	7660	8235.70	0.00	0	4493	8253	7956	7703	7406	7153	8105	7555	22	2290	500	5050	10	1	4484846	364	-1.46	0.75	12	3.33	-5569.00	10825.00	17856	20220923	-54.58	5650	20230726	43.54	11470	-29.29	20230210	5650	43.54	20230726	11470	-29.29	20230210	370	2091.89	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
31	20230828	110347	57	100.00	KOSPI		화학	N	N	N	N		N	8250	590	2	7.70	1160075000	140796	153.08	7950	8620	7950	9950	5370	7660	8239.49	0.00	0	3538	8253	7956	7703	7406	7153	8105	7555	22	2290	500	5050	10	1	4484846	370	-1.48	0.76	12	3.14	-5569.00	10825.00	17856	20220923	-53.80	5650	20230726	46.02	11470	-28.07	20230210	5650	46.02	20230726	11470	-28.07	20230210	370	2129.73	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
32	20230828	100342	57	100.00	KOSPI		화학	N	N	N	N		N	8180	520	2	6.79	1015422700	123170	133.91	7950	8620	7950	9950	5370	7660	8244.17	0.00	0	-343	8253	7956	7703	7406	7153	8105	7555	22	2290	500	5050	10	1	4484846	367	-1.47	0.76	12	2.75	-5569.00	10825.00	17856	20220923	-54.19	5650	20230726	44.78	11470	-28.68	20230210	5650	44.78	20230726	11470	-28.68	20230210	370	2110.81	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
33	20230828	090348	57	100.00	KOSPI		화학	N	N	N	N		N	8220	560	2	7.31	209118750	25557	27.79	7950	8390	7950	9950	5370	7660	8182.85	0.00	0	5149	8253	7956	7703	7406	7153	8105	7555	22	2290	500	5050	10	1	4484846	369	-1.48	0.76	12	0.57	-5569.00	10825.00	17856	20220923	-53.97	5650	20230726	45.49	11470	-28.33	20230210	5650	45.49	20230726	11470	-28.33	20230210	370	2121.62	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
34	20230825	160345	57	100.00	KOSPI		화학	N	N	N	N		N	7660	-20	5	-0.26	714859200	91723	50.74	7640	8000	7450	9980	5380	7680	7793.79	0.00	0	13475	8440	8060	7640	7260	6840	8250	7450	22	2300	500	5060	10	1	4484846	344	-1.38	0.71	12	2.05	-5569.00	10825.00	17856	20220923	-57.10	5650	20230726	35.58	11470	-33.22	20230210	5650	35.58	20230726	11470	-33.22	20230210	370	1970.27	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
35	20230825	150347	57	100.00	KOSPI		화학	N	N	N	N		N	7810	130	2	1.69	620341400	79501	43.97	7640	8000	7450	9980	5380	7680	7802.94	0.00	0	12645	8440	8060	7640	7260	6840	8250	7450	22	2300	500	5060	10	1	4484846	350	-1.40	0.72	12	1.77	-5569.00	10825.00	17856	20220923	-56.26	5650	20230726	38.23	11470	-31.91	20230210	5650	38.23	20230726	11470	-31.91	20230210	370	2010.81	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
36	20230825	140346	57	100.00	KOSPI		화학	N	N	N	N		N	7840	160	2	2.08	587515460	75297	41.65	7640	8000	7450	9980	5380	7680	7802.64	0.00	0	12589	8440	8060	7640	7260	6840	8250	7450	22	2300	500	5060	10	1	4484846	352	-1.41	0.72	12	1.68	-5569.00	10825.00	17856	20220923	-56.09	5650	20230726	38.76	11470	-31.65	20230210	5650	38.76	20230726	11470	-31.65	20230210	370	2018.92	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
37	20230825	130345	57	100.00	KOSPI		화학	N	N	N	N		N	7930	250	2	3.26	540865210	69358	38.36	7640	8000	7450	9980	5380	7680	7798.17	0.00	0	11643	8440	8060	7640	7260	6840	8250	7450	22	2300	500	5060	10	1	4484846	356	-1.42	0.73	12	1.55	-5569.00	10825.00	17856	20220923	-55.59	5650	20230726	40.35	11470	-30.86	20230210	5650	40.35	20230726	11470	-30.86	20230210	370	2043.24	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
38	20230825	120346	57	100.00	KOSPI		화학	N	N	N	N		N	7870	190	2	2.47	500201540	64217	35.52	7640	8000	7450	9980	5380	7680	7789.24	0.00	0	10805	8440	8060	7640	7260	6840	8250	7450	22	2300	500	5060	10	1	4484846	353	-1.41	0.73	12	1.43	-5569.00	10825.00	17856	20220923	-55.93	5650	20230726	39.29	11470	-31.39	20230210	5650	39.29	20230726	11470	-31.39	20230210	370	2027.03	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
39	20230825	110346	57	100.00	KOSPI		화학	N	N	N	N		N	7800	120	2	1.56	425136400	54690	30.25	7640	8000	7450	9980	5380	7680	7773.57	0.00	0	11122	8440	8060	7640	7260	6840	8250	7450	22	2300	500	5060	10	1	4484846	350	-1.40	0.72	12	1.22	-5569.00	10825.00	17856	20220923	-56.32	5650	20230726	38.05	11470	-32.00	20230210	5650	38.05	20230726	11470	-32.00	20230210	370	2008.11	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
40	20230825	100346	57	100.00	KOSPI		화학	N	N	N	N		N	7840	160	2	2.08	364001710	46858	25.92	7640	8000	7450	9980	5380	7680	7768.19	0.00	0	10447	8440	8060	7640	7260	6840	8250	7450	22	2300	500	5060	10	1	4484846	352	-1.41	0.72	12	1.04	-5569.00	10825.00	17856	20220923	-56.09	5650	20230726	38.76	11470	-31.65	20230210	5650	38.76	20230726	11470	-31.65	20230210	370	2018.92	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
41	20230825	090347	57	100.00	KOSPI		화학	N	N	N	N		N	7540	-140	5	-1.82	40407180	5357	2.96	7640	7640	7450	9980	5380	7680	7542.87	0.00	0	805	8440	8060	7640	7260	6840	8250	7450	22	2300	500	5060	10	1	4484846	338	-1.35	0.70	12	0.12	-5569.00	10825.00	17856	20220923	-57.77	5650	20230726	33.45	11470	-34.26	20230210	5650	33.45	20230726	11470	-34.26	20230210	370	1937.84	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
42	20230824	160343	57	100.00	KOSPI		화학	N	N	N	N		N	7680	330	2	4.49	1379940650	180386	428.80	7490	8020	7220	9550	5150	7350	7649.91	0.00	0	6381	7823	7586	7443	7206	7063	7515	7135	22	2200	500	4850	10	1	4484846	344	-1.38	0.71	12	4.02	-5569.00	10825.00	17856	20220923	-56.99	5650	20230726	35.93	11470	-33.04	20230210	5650	35.93	20230726	11470	-33.04	20230210	370	1975.68	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
43	20230824	150342	57	100.00	KOSPI		화학	N	N	N	N		N	7610	260	2	3.54	1352509630	176805	420.28	7490	8020	7220	9550	5150	7350	7649.73	0.00	0	5659	7823	7586	7443	7206	7063	7515	7135	22	2200	500	4850	10	1	4484846	341	-1.37	0.70	12	3.94	-5569.00	10825.00	17856	20220923	-57.38	5650	20230726	34.69	11470	-33.65	20230210	5650	34.69	20230726	11470	-33.65	20230210	370	1956.76	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
44	20230824	140344	57	100.00	KOSPI		화학	N	N	N	N		N	7530	180	2	2.45	1292455480	168909	401.51	7490	8020	7220	9550	5150	7350	7651.79	0.00	0	5014	7823	7586	7443	7206	7063	7515	7135	22	2200	500	4850	10	1	4484846	338	-1.35	0.70	12	3.77	-5569.00	10825.00	17856	20220923	-57.83	5650	20230726	33.27	11470	-34.35	20230210	5650	33.27	20230726	11470	-34.35	20230210	370	1935.14	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
45	20230824	130345	57	100.00	KOSPI		화학	N	N	N	N		N	7380	30	2	0.41	1226450360	160113	380.61	7490	8020	7220	9550	5150	7350	7659.90	0.00	0	5237	7823	7586	7443	7206	7063	7515	7135	22	2200	500	4850	10	1	4484846	331	-1.33	0.68	12	3.57	-5569.00	10825.00	17856	20220923	-58.67	5650	20230726	30.62	11470	-35.66	20230210	5650	30.62	20230726	11470	-35.66	20230210	370	1894.59	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
46	20230824	120345	57	100.00	KOSPI		화학	N	N	N	N		N	7420	70	2	0.95	1173359360	152956	363.59	7490	8020	7220	9550	5150	7350	7671.22	0.00	0	4757	7823	7586	7443	7206	7063	7515	7135	22	2200	500	4850	10	1	4484846	333	-1.33	0.69	12	3.41	-5569.00	10825.00	17856	20220923	-58.45	5650	20230726	31.33	11470	-35.31	20230210	5650	31.33	20230726	11470	-35.31	20230210	370	1905.41	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
47	20230824	110345	57	100.00	KOSPI		화학	N	N	N	N		N	7430	80	2	1.09	124691870	16861	40.08	7490	7490	7260	9550	5150	7350	7395.28	0.00	0	1940	7823	7586	7443	7206	7063	7515	7135	22	2200	500	4850	10	1	4484846	333	-1.33	0.69	12	0.38	-5569.00	10825.00	17856	20220923	-58.39	5650	20230726	31.50	11470	-35.22	20230210	5650	31.50	20230726	11470	-35.22	20230210	370	1908.11	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
48	20230824	100343	57	100.00	KOSPI		화학	N	N	N	N		N	7450	100	2	1.36	100393350	13598	32.32	7490	7490	7260	9550	5150	7350	7382.95	0.00	0	1648	7823	7586	7443	7206	7063	7515	7135	22	2200	500	4850	10	1	4484846	334	-1.34	0.69	12	0.30	-5569.00	10825.00	17856	20220923	-58.28	5650	20230726	31.86	11470	-35.05	20230210	5650	31.86	20230726	11470	-35.05	20230210	370	1913.51	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
49	20230824	090345	57	100.00	KOSPI		화학	N	N	N	N		N	7410	60	2	0.82	13575390	1820	4.33	7490	7490	7390	9550	5150	7350	7459.01	0.00	0	-73	7823	7586	7443	7206	7063	7515	7135	22	2200	500	4850	10	1	4484846	332	-1.33	0.68	12	0.04	-5569.00	10825.00	17856	20220923	-58.50	5650	20230726	31.15	11470	-35.40	20230210	5650	31.15	20230726	11470	-35.40	20230210	370	1902.70	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
50	20230823	160342	57	100.00	KOSPI		화학	N	N	N	N		N	7350	-250	5	-3.29	303957180	40935	31.16	7490	7680	7300	9880	5320	7600	7425.36	0.00	0	3198	8720	8160	7830	7270	6940	7995	7105	22	2280	500	5010	10	1	4484846	330	-1.32	0.68	12	0.91	-5569.00	10825.00	19497	20220822	-62.30	5650	20230726	30.09	11470	-35.92	20230210	5650	30.09	20230726	11470	-35.92	20230210	370	1886.49	20221013	0.02	N	025620	500	22 억		0	N	N	0	N	00	N
51	20230823	150343	57	100.00	KOSPI		화학	N	N	N	N		N	7340	-260	5	-3.42	287470620	38693	29.45	7490	7680	7300	9880	5320	7600	7429.53	0.00	0	3403	8720	8160	7830	7270	6940	7995	7105	22	2280	500	5010	10	1	4484846	329	-1.32	0.68	12	0.86	-5569.00	10825.00	19497	20220822	-62.35	5650	20230726	29.91	11470	-36.01	20230210	5650	29.91	20230726	11470	-36.01	20230210	370	1883.78	20221013	0.02	N	025620	500	22 억		0	N	N	0	N	00	N
52	20230823	140345	57	100.00	KOSPI		화학	N	N	N	N		N	7430	-170	5	-2.24	260375240	35023	26.66	7490	7680	7300	9880	5320	7600	7434.41	0.00	0	3493	8720	8160	7830	7270	6940	7995	7105	22	2280	500	5010	10	1	4484846	333	-1.33	0.69	12	0.78	-5569.00	10825.00	19497	20220822	-61.89	5650	20230726	31.50	11470	-35.22	20230210	5650	31.50	20230726	11470	-35.22	20230210	370	1908.11	20221013	0.02	N	025620	500	22 억		0	N	N	0	N	00	N
53	20230823	130343	57	100.00	KOSPI		화학	N	N	N	N		N	7510	-90	5	-1.18	179896820	24116	18.36	7490	7680	7320	9880	5320	7600	7459.65	0.00	0	2032	8720	8160	7830	7270	6940	7995	7105	22	2280	500	5010	10	1	4484846	337	-1.35	0.69	12	0.54	-5569.00	10825.00	19497	20220822	-61.48	5650	20230726	32.92	11470	-34.52	20230210	5650	32.92	20230726	11470	-34.52	20230210	370	1929.73	20221013	0.02	N	025620	500	22 억		0	N	N	0	N	00	N
54	20230823	120345	57	100.00	KOSPI		화학	N	N	N	N		N	7510	-90	5	-1.18	169810730	22776	17.34	7490	7680	7320	9880	5320	7600	7455.69	0.00	0	2300	8720	8160	7830	7270	6940	7995	7105	22	2280	500	5010	10	1	4484846	337	-1.35	0.69	12	0.51	-5569.00	10825.00	19497	20220822	-61.48	5650	20230726	32.92	11470	-34.52	20230210	5650	32.92	20230726	11470	-34.52	20230210	370	1929.73	20221013	0.02	N	025620	500	22 억		0	N	N	0	N	00	N
55	20230823	110343	57	100.00	KOSPI		화학	N	N	N	N		N	7570	-30	5	-0.39	144142490	19353	14.73	7490	7680	7320	9880	5320	7600	7448.07	0.00	0	1998	8720	8160	7830	7270	6940	7995	7105	22	2280	500	5010	10	1	4484846	340	-1.36	0.70	12	0.43	-5569.00	10825.00	19497	20220822	-61.17	5650	20230726	33.98	11470	-34.00	20230210	5650	33.98	20230726	11470	-34.00	20230210	370	1945.95	20221013	0.02	N	025620	500	22 억		0	N	N	0	N	00	N
56	20230823	100342	57	100.00	KOSPI		화학	N	N	N	N		N	7490	-110	5	-1.45	99694180	13465	10.25	7490	7570	7320	9880	5320	7600	7403.95	0.00	0	2203	8720	8160	7830	7270	6940	7995	7105	22	2280	500	5010	10	1	4484846	336	-1.34	0.69	12	0.30	-5569.00	10825.00	19497	20220822	-61.58	5650	20230726	32.57	11470	-34.70	20230210	5650	32.57	20230726	11470	-34.70	20230210	370	1924.32	20221013	0.02	N	025620	500	22 억		0	N	N	0	N	00	N
57	20230823	090346	57	100.00	KOSPI		화학	N	N	N	N		N	7410	-190	5	-2.50	20449270	2747	2.09	7490	7540	7410	9880	5320	7600	7444.22	0.00	0	-152	8720	8160	7830	7270	6940	7995	7105	22	2280	500	5010	10	1	4484846	332	-1.33	0.68	12	0.06	-5569.00	10825.00	19497	20220822	-61.99	5650	20230726	31.15	11470	-35.40	20230210	5650	31.15	20230726	11470	-35.40	20230210	370	1902.70	20221013	0.02	N	025620	500	22 억		0	N	N	0	N	00	N
58	20230822	160340	57	100.00	KOSPI		화학	N	N	N	N		N	7600	-170	5	-2.19	1028591330	130690	105.33	8160	8390	7500	10100	5440	7770	7871.15	0.00	0	-26179	8356	8062	7546	7252	6736	7805	6995	22	2330	500	5120	10	1	4484846	341	-1.36	0.70	12	2.91	-5569.00	10825.00	19497	20220822	-61.02	5650	20230726	34.51	11470	-33.74	20230210	5650	34.51	20230726	11470	-33.74	20230210	370	1954.05	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
59	20230822	150340	57	100.00	KOSPI		화학	N	N	N	N		N	7560	-210	5	-2.70	973540820	123439	99.49	8160	8390	7500	10100	5440	7770	7886.82	0.00	0	-26012	8356	8062	7546	7252	6736	7805	6995	22	2330	500	5120	10	1	4484846	339	-1.36	0.70	12	2.75	-5569.00	10825.00	19497	20220822	-61.22	5650	20230726	33.81	11470	-34.09	20230210	5650	33.81	20230726	11470	-34.09	20230210	370	1943.24	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
60	20230822	140344	57	100.00	KOSPI		화학	N	N	N	N		N	7530	-240	5	-3.09	945980480	119782	96.54	8160	8390	7500	10100	5440	7770	7897.52	0.00	0	-26247	8356	8062	7546	7252	6736	7805	6995	22	2330	500	5120	10	1	4484846	338	-1.35	0.70	12	2.67	-5569.00	10825.00	19497	20220822	-61.38	5650	20230726	33.27	11470	-34.35	20230210	5650	33.27	20230726	11470	-34.35	20230210	370	1935.14	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
61	20230822	130341	57	100.00	KOSPI		화학	N	N	N	N		N	7520	-250	5	-3.22	902523430	114013	91.89	8160	8390	7500	10100	5440	7770	7915.97	0.00	0	-25183	8356	8062	7546	7252	6736	7805	6995	22	2330	500	5120	10	1	4484846	337	-1.35	0.69	12	2.54	-5569.00	10825.00	19497	20220822	-61.43	5650	20230726	33.10	11470	-34.44	20230210	5650	33.10	20230726	11470	-34.44	20230210	370	1932.43	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
62	20230822	120335	57	100.00	KOSPI		화학	N	N	N	N		N	7520	-250	5	-3.22	854071870	107559	86.69	8160	8390	7520	10100	5440	7770	7940.50	0.00	0	-24486	8356	8062	7546	7252	6736	7805	6995	22	2330	500	5120	10	1	4484846	337	-1.35	0.69	12	2.40	-5569.00	10825.00	19497	20220822	-61.43	5650	20230726	33.10	11470	-34.44	20230210	5650	33.10	20230726	11470	-34.44	20230210	370	1932.43	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
63	20230822	110340	57	100.00	KOSPI		화학	N	N	N	N		N	7610	-160	5	-2.06	782233400	98056	79.03	8160	8390	7530	10100	5440	7770	7977.41	0.00	0	-24498	8356	8062	7546	7252	6736	7805	6995	22	2330	500	5120	10	1	4484846	341	-1.37	0.70	12	2.19	-5569.00	10825.00	19497	20220822	-60.97	5650	20230726	34.69	11470	-33.65	20230210	5650	34.69	20230726	11470	-33.65	20230210	370	1956.76	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
64	20230822	100339	57	100.00	KOSPI		화학	N	N	N	N		N	7580	-190	5	-2.45	708554130	88382	71.23	8160	8390	7530	10100	5440	7770	8016.95	0.00	0	-25232	8356	8062	7546	7252	6736	7805	6995	22	2330	500	5120	10	1	4484846	340	-1.36	0.70	12	1.97	-5569.00	10825.00	19497	20220822	-61.12	5650	20230726	34.16	11470	-33.91	20230210	5650	34.16	20230726	11470	-33.91	20230210	370	1948.65	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
65	20230822	090340	57	100.00	KOSPI		화학	N	N	N	N		N	8040	270	2	3.47	369905280	45119	36.36	8160	8390	8040	10100	5440	7770	8198.44	0.00	0	-15775	8356	8062	7546	7252	6736	7805	6995	22	2330	500	5120	10	1	4484846	361	-1.44	0.74	12	1.01	-5569.00	10825.00	19497	20220822	-58.76	5650	20230726	42.30	11470	-29.90	20230210	5650	42.30	20230726	11470	-29.90	20230210	370	2072.97	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
66	20230821	160340	57	100.00	KOSPI		화학	N	N	N	N		N	7770	-150	5	-1.89	876873640	117640	10.62	7800	7840	7030	10290	5550	7920	7453.55	0.00	0	22613	10000	8960	8210	7170	6420	9480	7690	22	2370	500	5220	10	1	4484846	348	-1.40	0.72	12	2.62	-5569.00	10825.00	19497	20220822	-60.15	5650	20230726	37.52	11470	-32.26	20230210	5650	37.52	20230726	11470	-32.26	20230210	370	2000.00	20221013	0.01	N	025620	500	22 억		0	N	N	0	N	00	N
67	20230821	150341	57	100.00	KOSPI		화학	N	N	N	N		N	7580	-340	5	-4.29	804616350	108222	9.77	7800	7840	7030	10290	5550	7920	7434.68	0.00	0	22677	10000	8960	8210	7170	6420	9480	7690	22	2370	500	5220	10	1	4484846	340	-1.36	0.70	12	2.41	-5569.00	10825.00	19497	20220822	-61.12	5650	20230726	34.16	11470	-33.91	20230210	5650	34.16	20230726	11470	-33.91	20230210	370	1948.65	20221013	0.01	N	025620	500	22 억		0	N	N	0	N	00	N
68	20230821	140343	57	100.00	KOSPI		화학	N	N	N	N		N	7460	-460	5	-5.81	735450140	98952	8.93	7800	7840	7030	10290	5550	7920	7432.18	0.00	0	22672	10000	8960	8210	7170	6420	9480	7690	22	2370	500	5220	10	1	4484846	335	-1.34	0.69	12	2.21	-5569.00	10825.00	19497	20220822	-61.74	5650	20230726	32.04	11470	-34.96	20230210	5650	32.04	20230726	11470	-34.96	20230210	370	1916.22	20221013	0.01	N	025620	500	22 억		0	N	N	0	N	00	N
69	20230821	130343	57	100.00	KOSPI		화학	N	N	N	N		N	7460	-460	5	-5.81	685206090	92245	8.33	7800	7840	7030	10290	5550	7920	7427.88	0.00	0	20565	10000	8960	8210	7170	6420	9480	7690	22	2370	500	5220	10	1	4484846	335	-1.34	0.69	12	2.06	-5569.00	10825.00	19497	20220822	-61.74	5650	20230726	32.04	11470	-34.96	20230210	5650	32.04	20230726	11470	-34.96	20230210	370	1916.22	20221013	0.01	N	025620	500	22 억		0	N	N	0	N	00	N
70	20230821	120342	57	100.00	KOSPI		화학	N	N	N	N		N	7400	-520	5	-6.57	656227870	88330	7.97	7800	7840	7030	10290	5550	7920	7429.04	0.00	0	20682	10000	8960	8210	7170	6420	9480	7690	22	2370	500	5220	10	1	4484846	332	-1.33	0.68	12	1.97	-5569.00	10825.00	19497	20220822	-62.05	5650	20230726	30.97	11470	-35.48	20230210	5650	30.97	20230726	11470	-35.48	20230210	370	1900.00	20221013	0.01	N	025620	500	22 억		0	N	N	0	N	00	N
71	20230821	110342	57	100.00	KOSPI		화학	N	N	N	N		N	7560	-360	5	-4.55	480592590	64629	5.83	7800	7840	7030	10290	5550	7920	7435.85	0.00	0	14039	10000	8960	8210	7170	6420	9480	7690	22	2370	500	5220	10	1	4484846	339	-1.36	0.70	12	1.44	-5569.00	10825.00	19497	20220822	-61.22	5650	20230726	33.81	11470	-34.09	20230210	5650	33.81	20230726	11470	-34.09	20230210	370	1943.24	20221013	0.01	N	025620	500	22 억		0	N	N	0	N	00	N
72	20230821	100340	57	100.00	KOSPI		화학	N	N	N	N		N	7640	-280	5	-3.54	398112560	53737	4.85	7800	7840	7030	10290	5550	7920	7408.13	0.00	0	12142	10000	8960	8210	7170	6420	9480	7690	22	2370	500	5220	10	1	4484846	343	-1.37	0.71	12	1.20	-5569.00	10825.00	19497	20220822	-60.81	5650	20230726	35.22	11470	-33.39	20230210	5650	35.22	20230726	11470	-33.39	20230210	370	1964.86	20221013	0.01	N	025620	500	22 억		0	N	N	0	N	00	N
73	20230821	090345	57	100.00	KOSPI		화학	N	N	N	N		N	7030	-890	5	-11.24	114699950	15150	1.37	7800	7840	7030	10290	5550	7920	7569.96	0.00	0	-262	10000	8960	8210	7170	6420	9480	7690	22	2370	500	5220	10	1	4484846	315	-1.26	0.65	12	0.34	-5569.00	10825.00	19497	20220822	-63.94	5650	20230726	24.42	11470	-38.71	20230210	5650	24.42	20230726	11470	-38.71	20230210	370	1800.00	20221013	0.01	N	025620	500	22 억		0	Y	N	0	N	00	N
74	20230818	160340	57	100.00	KOSPI		화학	N	N	N	N		N	7920	510	2	6.88	9386223310	1103039	784.02	7510	9250	7460	9630	5190	7410	8509.52	0.00	0	-16154	8163	7786	7533	7156	6903	7660	7030	22	2220	500	4890	10	1	4484846	355	-1.42	0.73	12	24.59	-5569.00	10825.00	19497	20220822	-59.38	5650	20230726	40.18	11470	-30.95	20230210	5650	40.18	20230726	11470	-30.95	20230210	370	2040.54	20221013	0.01	N	025620	500	22 억		0	N	N	0	N	00	N
75	20230818	150337	57	100.00	KOSPI		화학	N	N	N	N		N	7880	470	2	6.34	9291076150	1090989	775.45	7510	9250	7460	9630	5190	7410	8516.20	0.00	0	-15507	8163	7786	7533	7156	6903	7660	7030	22	2220	500	4890	10	1	4484846	353	-1.41	0.73	12	24.33	-5569.00	10825.00	19497	20220822	-59.58	5650	20230726	39.47	11470	-31.30	20230210	5650	39.47	20230726	11470	-31.30	20230210	370	2029.73	20221013	0.01	N	025620	500	22 억		0	N	N	0	N	00	N
76	20230818	140341	57	100.00	KOSPI		화학	N	N	N	N		N	7800	390	2	5.26	9101230200	1066927	758.35	7510	9250	7460	9630	5190	7410	8530.32	0.00	0	-16235	8163	7786	7533	7156	6903	7660	7030	22	2220	500	4890	10	1	4484846	350	-1.40	0.72	12	23.79	-5569.00	10825.00	19497	20220822	-59.99	5650	20230726	38.05	11470	-32.00	20230210	5650	38.05	20230726	11470	-32.00	20230210	370	2008.11	20221013	0.01	N	025620	500	22 억		0	N	N	0	N	00	N
77	20230818	130336	57	100.00	KOSPI		화학	N	N	N	N		N	8330	920	2	12.42	8449886560	985996	700.82	7510	9250	7460	9630	5190	7410	8569.90	0.00	0	-19520	8163	7786	7533	7156	6903	7660	7030	22	2220	500	4890	10	1	4484846	374	-1.50	0.77	12	21.99	-5569.00	10825.00	19497	20220822	-57.28	5650	20230726	47.43	11470	-27.38	20230210	5650	47.43	20230726	11470	-27.38	20230210	370	2151.35	20221013	0.01	N	025620	500	22 억		0	N	N	0	N	00	N
78	20230818	120347	57	100.00	KOSPI		화학	N	N	N	N		N	8240	830	2	11.20	5554021240	655462	465.89	7510	9250	7460	9630	5190	7410	8473.45	0.00	0	-19725	8163	7786	7533	7156	6903	7660	7030	22	2220	500	4890	10	1	4484846	370	-1.48	0.76	12	14.62	-5569.00	10825.00	19497	20220822	-57.74	5650	20230726	45.84	11470	-28.16	20230210	5650	45.84	20230726	11470	-28.16	20230210	370	2127.03	20221013	0.01	N	025620	500	22 억		0	N	N	0	N	00	N
79	20230818	110338	57	100.00	KOSPI		화학	N	N	N	N		N	8140	730	2	9.85	5391471380	635717	451.85	7510	9250	7460	9630	5190	7410	8480.93	0.00	0	-18785	8163	7786	7533	7156	6903	7660	7030	22	2220	500	4890	10	1	4484846	365	-1.46	0.75	12	14.17	-5569.00	10825.00	19497	20220822	-58.25	5650	20230726	44.07	11470	-29.03	20230210	5650	44.07	20230726	11470	-29.03	20230210	370	2100.00	20221013	0.01	N	025620	500	22 억		0	N	N	0	N	00	N
80	20230818	100340	57	100.00	KOSPI		화학	N	N	N	N		N	8370	960	2	12.96	4755326330	557974	396.60	7510	9250	7460	9630	5190	7410	8522.49	0.00	0	-17937	8163	7786	7533	7156	6903	7660	7030	22	2220	500	4890	10	1	4484846	375	-1.50	0.77	12	12.44	-5569.00	10825.00	19497	20220822	-57.07	5650	20230726	48.14	11470	-27.03	20230210	5650	48.14	20230726	11470	-27.03	20230210	370	2162.16	20221013	0.01	N	025620	500	22 억		0	N	N	0	N	00	N
81	20230818	090340	57	100.00	KOSPI		화학	N	N	N	N		N	7820	410	2	5.53	514077920	66221	47.07	7510	8040	7460	9630	5190	7410	7763.06	0.00	0	-2587	8163	7786	7533	7156	6903	7660	7030	22	2220	500	4890	10	1	4484846	351	-1.40	0.72	12	1.48	-5569.00	10825.00	19497	20220822	-59.89	5650	20230726	38.41	11470	-31.82	20230210	5650	38.41	20230726	11470	-31.82	20230210	370	2013.51	20221013	0.01	N	025620	500	22 억		0	N	N	0	N	00	N
82	20230817	160340	57	100.00	KOSPI		화학	N	N	N	N		N	7410	-750	5	-9.19	1005082100	135634	69.33	7900	7910	7280	10600	5720	8160	7407.44	0.00	0	-6069	8966	8562	8196	7792	7426	8380	7610	22	2440	500	5380	10	1	4484846	332	-1.33	0.68	12	3.02	-5569.00	10825.00	19497	20220822	-61.99	5650	20230726	31.15	11470	-35.40	20230210	5650	31.15	20230726	11470	-35.40	20230210	370	1902.70	20221013	0.10	N	025620	500	22 억		0	N	N	0	N	00	N
83	20230817	150343	57	100.00	KOSPI		화학	N	N	N	N		N	7380	-780	5	-9.56	923164060	124590	63.68	7900	7910	7280	10600	5720	8160	7406.56	0.00	0	-6868	8966	8562	8196	7792	7426	8380	7610	22	2440	500	5380	10	1	4484846	331	-1.33	0.68	12	2.78	-5569.00	10825.00	19497	20220822	-62.15	5650	20230726	30.62	11470	-35.66	20230210	5650	30.62	20230726	11470	-35.66	20230210	370	1894.59	20221013	0.10	N	025620	500	22 억		0	N	N	0	N	00	N
84	20230817	140339	57	100.00	KOSPI		화학	N	N	N	N		N	7340	-820	5	-10.05	830630200	112053	57.28	7900	7910	7280	10600	5720	8160	7409.44	0.00	0	-6106	8966	8562	8196	7792	7426	8380	7610	22	2440	500	5380	10	1	4484846	329	-1.32	0.68	12	2.50	-5569.00	10825.00	19497	20220822	-62.35	5650	20230726	29.91	11470	-36.01	20230210	5650	29.91	20230726	11470	-36.01	20230210	370	1883.78	20221013	0.10	N	025620	500	22 억		0	N	N	0	N	00	N
85	20230817	130337	57	100.00	KOSPI		화학	N	N	N	N		N	7420	-740	5	-9.07	770220620	103826	53.07	7900	7910	7280	10600	5720	8160	7414.75	0.00	0	-5828	8966	8562	8196	7792	7426	8380	7610	22	2440	500	5380	10	1	4484846	333	-1.33	0.69	12	2.32	-5569.00	10825.00	19497	20220822	-61.94	5650	20230726	31.33	11470	-35.31	20230210	5650	31.33	20230726	11470	-35.31	20230210	370	1905.41	20221013	0.10	N	025620	500	22 억		0	N	N	0	N	00	N
86	20230817	120338	57	100.00	KOSPI		화학	N	N	N	N		N	7390	-770	5	-9.44	748121510	100846	51.55	7900	7910	7280	10600	5720	8160	7414.72	0.00	0	-5477	8966	8562	8196	7792	7426	8380	7610	22	2440	500	5380	10	1	4484846	331	-1.33	0.68	12	2.25	-5569.00	10825.00	19497	20220822	-62.10	5650	20230726	30.80	11470	-35.57	20230210	5650	30.80	20230726	11470	-35.57	20230210	370	1897.30	20221013	0.10	N	025620	500	22 억		0	N	N	0	N	00	N
87	20230817	110340	57	100.00	KOSPI		화학	N	N	N	N		N	7390	-770	5	-9.44	673430710	90760	46.39	7900	7910	7280	10600	5720	8160	7415.76	0.00	0	-4755	8966	8562	8196	7792	7426	8380	7610	22	2440	500	5380	10	1	4484846	331	-1.33	0.68	12	2.02	-5569.00	10825.00	19497	20220822	-62.10	5650	20230726	30.80	11470	-35.57	20230210	5650	30.80	20230726	11470	-35.57	20230210	370	1897.30	20221013	0.10	N	025620	500	22 억		0	N	N	0	N	00	N
88	20230817	100338	57	100.00	KOSPI		화학	N	N	N	N		N	7300	-860	5	-10.54	602295510	81063	41.43	7900	7910	7280	10600	5720	8160	7425.38	0.00	0	-4908	8966	8562	8196	7792	7426	8380	7610	22	2440	500	5380	10	1	4484846	327	-1.31	0.67	12	1.81	-5569.00	10825.00	19497	20220822	-62.56	5650	20230726	29.20	11470	-36.36	20230210	5650	29.20	20230726	11470	-36.36	20230210	370	1872.97	20221013	0.10	N	025620	500	22 억		0	N	N	0	N	00	N
89	20230817	090337	57	100.00	KOSPI		화학	N	N	N	N		N	7430	-730	5	-8.95	159849900	20878	10.67	7900	7910	7430	10600	5720	8160	7643.87	0.00	0	-3025	8966	8562	8196	7792	7426	8380	7610	22	2440	500	5380	10	1	4484846	333	-1.33	0.69	12	0.47	-5569.00	10825.00	19497	20220822	-61.89	5650	20230726	31.50	11470	-35.22	20230210	5650	31.50	20230726	11470	-35.22	20230210	370	1908.11	20221013	0.10	N	025620	500	22 억		0	N	N	0	N	00	N
90	20230816	160339	57	100.00	KOSPI		화학	N	N	N	N		N	8160	-150	5	-1.81	1539989530	191254	36.54	8490	8600	7830	10800	5820	8310	8051.53	0.00	0	16143	9830	9070	8550	7790	7270	8810	7530	22	2490	500	5480	10	1	4484846	366	-1.47	0.75	12	4.26	-5569.00	10825.00	19497	20220822	-58.15	5650	20230726	44.42	11470	-28.86	20230210	5650	44.42	20230726	11470	-28.86	20230210	370	2105.41	20221013	0.17	N	025620	500	22 억		0	N	N	1	N	00	N
91	20230816	150338	57	100.00	KOSPI		화학	N	N	N	N		N	8000	-310	5	-3.73	1373380110	170708	32.62	8490	8600	7830	10800	5820	8310	8045.19	0.00	0	18320	9830	9070	8550	7790	7270	8810	7530	22	2490	500	5480	10	1	4484846	359	-1.44	0.74	12	3.81	-5569.00	10825.00	19497	20220822	-58.97	5650	20230726	41.59	11470	-30.25	20230210	5650	41.59	20230726	11470	-30.25	20230210	370	2062.16	20221013	0.17	N	025620	500	22 억		0	N	N	1	N	00	N
92	20230816	140338	57	100.00	KOSPI		화학	N	N	N	N		N	8000	-310	5	-3.73	1187584260	147518	28.19	8490	8600	7830	10800	5820	8310	8050.43	0.00	0	17853	9830	9070	8550	7790	7270	8810	7530	22	2490	500	5480	10	1	4484846	359	-1.44	0.74	12	3.29	-5569.00	10825.00	19497	20220822	-58.97	5650	20230726	41.59	11470	-30.25	20230210	5650	41.59	20230726	11470	-30.25	20230210	370	2062.16	20221013	0.17	N	025620	500	22 억		0	N	N	1	N	00	N
93	20230816	130339	57	100.00	KOSPI		화학	N	N	N	N		N	8000	-310	5	-3.73	1123453700	139477	26.65	8490	8600	7830	10800	5820	8310	8054.75	0.00	0	18686	9830	9070	8550	7790	7270	8810	7530	22	2490	500	5480	10	1	4484846	359	-1.44	0.74	12	3.11	-5569.00	10825.00	19497	20220822	-58.97	5650	20230726	41.59	11470	-30.25	20230210	5650	41.59	20230726	11470	-30.25	20230210	370	2062.16	20221013	0.17	N	025620	500	22 억		0	N	N	1	N	00	N
94	20230816	120343	57	100.00	KOSPI		화학	N	N	N	N		N	7960	-350	5	-4.21	1054410600	130796	24.99	8490	8600	7830	10800	5820	8310	8061.48	0.00	0	16476	9830	9070	8550	7790	7270	8810	7530	22	2490	500	5480	10	1	4484846	357	-1.43	0.74	12	2.92	-5569.00	10825.00	19497	20220822	-59.17	5650	20230726	40.88	11470	-30.60	20230210	5650	40.88	20230726	11470	-30.60	20230210	370	2051.35	20221013	0.17	N	025620	500	22 억		0	N	N	1	N	00	N
95	20230816	110341	57	100.00	KOSPI		화학	N	N	N	N		N	8040	-270	5	-3.25	942413780	116774	22.31	8490	8600	7830	10800	5820	8310	8070.40	0.00	0	16672	9830	9070	8550	7790	7270	8810	7530	22	2490	500	5480	10	1	4484846	361	-1.44	0.74	12	2.60	-5569.00	10825.00	19497	20220822	-58.76	5650	20230726	42.30	11470	-29.90	20230210	5650	42.30	20230726	11470	-29.90	20230210	370	2072.97	20221013	0.17	N	025620	500	22 억		0	N	N	1	N	00	N
96	20230816	100336	57	100.00	KOSPI		화학	N	N	N	N		N	8040	-270	5	-3.25	832392650	103020	19.69	8490	8600	7830	10800	5820	8310	8079.90	0.00	0	13803	9830	9070	8550	7790	7270	8810	7530	22	2490	500	5480	10	1	4484846	361	-1.44	0.74	12	2.30	-5569.00	10825.00	19497	20220822	-58.76	5650	20230726	42.30	11470	-29.90	20230210	5650	42.30	20230726	11470	-29.90	20230210	370	2072.97	20221013	0.17	N	025620	500	22 억		0	N	N	1	N	00	N
97	20230816	090336	57	100.00	KOSPI		화학	N	N	N	N		N	8240	-70	5	-0.84	193984440	22949	4.39	8490	8600	8240	10800	5820	8310	8452.89	0.00	0	-4333	9830	9070	8550	7790	7270	8810	7530	22	2490	500	5480	10	1	4484846	370	-1.48	0.76	12	0.51	-5569.00	10825.00	19497	20220822	-57.74	5650	20230726	45.84	11470	-28.16	20230210	5650	45.84	20230726	11470	-28.16	20230210	370	2127.03	20221013	0.17	N	025620	500	22 억		0	N	N	1	N	00	N
98	20230814	160335	57	100.00	KOSPI		화학	N	N	N	N		N	8310	-570	5	-6.42	4521508160	517127	18.52	9120	9310	8030	11540	6220	8880	8743.52	0.00	0	3070	10973	9926	8863	7816	6753	10450	8340	22	2660	500	5860	10	1	4484846	373	-1.49	0.77	12	11.53	-5569.00	10825.00	19497	20220822	-57.38	5650	20230726	47.08	11470	-27.55	20230210	5650	47.08	20230726	11470	-27.55	20230210	370	2145.95	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
99	20230814	150334	57	100.00	KOSPI		화학	N	N	N	N		N	8330	-550	5	-6.19	4393004370	501650	17.96	9120	9310	8030	11540	6220	8880	8757.11	0.00	0	2522	10973	9926	8863	7816	6753	10450	8340	22	2660	500	5860	10	1	4484846	374	-1.50	0.77	12	11.19	-5569.00	10825.00	19497	20220822	-57.28	5650	20230726	47.43	11470	-27.38	20230210	5650	47.43	20230726	11470	-27.38	20230210	370	2151.35	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
100	20230814	140335	57	100.00	KOSPI		화학	N	N	N	N		N	8270	-610	5	-6.87	4179351000	475933	17.04	9120	9310	8030	11540	6220	8880	8781.38	0.00	0	2112	10973	9926	8863	7816	6753	10450	8340	22	2660	500	5860	10	1	4484846	371	-1.49	0.76	12	10.61	-5569.00	10825.00	19497	20220822	-57.58	5650	20230726	46.37	11470	-27.90	20230210	5650	46.37	20230726	11470	-27.90	20230210	370	2135.14	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
101	20230814	130334	57	100.00	KOSPI		화학	N	N	N	N		N	8320	-560	5	-6.31	3726741040	420857	15.07	9120	9310	8310	11540	6220	8880	8855.12	0.00	0	-4331	10973	9926	8863	7816	6753	10450	8340	22	2660	500	5860	10	1	4484846	373	-1.49	0.77	12	9.38	-5569.00	10825.00	19497	20220822	-57.33	5650	20230726	47.26	11470	-27.46	20230210	5650	47.26	20230726	11470	-27.46	20230210	370	2148.65	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
102	20230814	120333	57	100.00	KOSPI		화학	N	N	N	N		N	8610	-270	5	-3.04	3515313300	395874	14.17	9120	9310	8500	11540	6220	8880	8879.88	0.00	0	-3889	10973	9926	8863	7816	6753	10450	8340	22	2660	500	5860	10	1	4484846	386	-1.55	0.80	12	8.83	-5569.00	10825.00	19497	20220822	-55.84	5650	20230726	52.39	11470	-24.93	20230210	5650	52.39	20230726	11470	-24.93	20230210	370	2227.03	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
103	20230814	110333	57	100.00	KOSPI		화학	N	N	N	N		N	8640	-240	5	-2.70	3366237400	378499	13.55	9120	9310	8500	11540	6220	8880	8893.65	0.00	0	-5244	10973	9926	8863	7816	6753	10450	8340	22	2660	500	5860	10	1	4484846	387	-1.55	0.80	12	8.44	-5569.00	10825.00	19497	20220822	-55.69	5650	20230726	52.92	11470	-24.67	20230210	5650	52.92	20230726	11470	-24.67	20230210	370	2235.14	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
104	20230814	100333	57	100.00	KOSPI		화학	N	N	N	N		N	8570	-310	5	-3.49	3004576000	336615	12.05	9120	9310	8500	11540	6220	8880	8925.85	0.00	0	-5248	10973	9926	8863	7816	6753	10450	8340	22	2660	500	5860	10	1	4484846	384	-1.54	0.79	12	7.51	-5569.00	10825.00	19497	20220822	-56.04	5650	20230726	51.68	11470	-25.28	20230210	5650	51.68	20230726	11470	-25.28	20230210	370	2216.22	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
105	20230814	090333	57	100.00	KOSPI		화학	N	N	N	N		N	8840	-40	5	-0.45	487769140	53728	1.92	9120	9200	8830	11540	6220	8880	9078.51	0.00	0	-2805	10973	9926	8863	7816	6753	10450	8340	22	2660	500	5860	10	1	4484846	396	-1.59	0.82	12	1.20	-5569.00	10825.00	19497	20220822	-54.66	5650	20230726	56.46	11470	-22.93	20230210	5650	56.46	20230726	11470	-22.93	20230210	370	2289.19	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
106	20230811	160332	57	100.00	KOSPI		화학	N	N	N	N		N	8880	1250	2	16.38	25861535420	2775753	266.02	8000	9910	7800	9910	5350	7630	9317.10	0.00	0	2953	8650	8140	7120	6610	5590	8395	6865	22	2280	500	5030	10	1	4484846	398	-1.59	0.82	12	61.89	-5569.00	10825.00	19497	20220822	-54.45	5650	20230726	57.17	11470	-22.58	20230210	5650	57.17	20230726	11470	-22.58	20230210	370	2300.00	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
107	20230811	150331	57	100.00	KOSPI		화학	N	N	N	N		N	8640	1010	2	13.24	25191892070	2699571	258.72	8000	9910	7800	9910	5350	7630	9331.83	0.00	0	2869	8650	8140	7120	6610	5590	8395	6865	22	2280	500	5030	10	1	4484846	387	-1.55	0.80	12	60.19	-5569.00	10825.00	19497	20220822	-55.69	5650	20230726	52.92	11470	-24.67	20230210	5650	52.92	20230726	11470	-24.67	20230210	370	2235.14	20221013	0.09	N	025620	500	22 억		0	N	N	2	N	00	N
108	20230811	140332	57	100.00	KOSPI		화학	N	N	N	N		N	9400	1770	2	23.20	23350806210	2498006	239.40	8000	9910	7800	9910	5350	7630	9347.79	0.00	0	2740	8650	8140	7120	6610	5590	8395	6865	22	2280	500	5030	10	1	4484846	422	-1.69	0.87	12	55.70	-5569.00	10825.00	19497	20220822	-51.79	5650	20230726	66.37	11470	-18.05	20230210	5650	66.37	20230726	11470	-18.05	20230210	370	2440.54	20221013	0.09	N	025620	500	22 억		0	N	N	2	N	00	N
109	20230811	130331	57	100.00	KOSPI		화학	N	N	N	N		N	9380	1750	2	22.94	21985780860	2352789	225.48	8000	9910	7800	9910	5350	7630	9344.58	0.00	0	2897	8650	8140	7120	6610	5590	8395	6865	22	2280	500	5030	10	1	4484846	421	-1.68	0.87	12	52.46	-5569.00	10825.00	19497	20220822	-51.89	5650	20230726	66.02	11470	-18.22	20230210	5650	66.02	20230726	11470	-18.22	20230210	370	2435.14	20221013	0.09	N	025620	500	22 억		0	N	N	2	N	00	N
110	20230811	120329	57	100.00	KOSPI		화학	N	N	N	N		N	9300	1670	2	21.89	20879684400	2234894	214.18	8000	9910	7800	9910	5350	7630	9342.60	0.00	0	3021	8650	8140	7120	6610	5590	8395	6865	22	2280	500	5030	10	1	4484846	417	-1.67	0.86	12	49.83	-5569.00	10825.00	19497	20220822	-52.30	5650	20230726	64.60	11470	-18.92	20230210	5650	64.60	20230726	11470	-18.92	20230210	370	2413.51	20221013	0.09	N	025620	500	22 억		0	N	N	2	N	00	N
111	20230811	110327	57	100.00	KOSPI		화학	N	N	N	N		N	9170	1540	2	20.18	18705916300	2001582	191.82	8000	9910	7800	9910	5350	7630	9345.58	0.00	0	2893	8650	8140	7120	6610	5590	8395	6865	22	2280	500	5030	10	1	4484846	411	-1.65	0.85	12	44.63	-5569.00	10825.00	19497	20220822	-52.97	5650	20230726	62.30	11470	-20.05	20230210	5650	62.30	20230726	11470	-20.05	20230210	370	2378.38	20221013	0.09	N	025620	500	22 억		0	N	N	2	N	00	N
112	20230811	100327	57	100.00	KOSPI		화학	N	N	N	N		N	9510	1880	2	24.64	14329455200	1538136	147.41	8000	9910	7800	9910	5350	7630	9316.14	0.00	0	2464	8650	8140	7120	6610	5590	8395	6865	22	2280	500	5030	10	1	4484846	427	-1.71	0.88	12	34.30	-5569.00	10825.00	19497	20220822	-51.22	5650	20230726	68.32	11470	-17.09	20230210	5650	68.32	20230726	11470	-17.09	20230210	370	2470.27	20221013	0.09	N	025620	500	22 억		0	N	N	2	N	00	N
113	20230811	090330	57	100.00	KOSPI		화학	N	N	N	N		N	8750	1120	2	14.68	2005738150	242490	23.24	8000	8790	7800	9910	5350	7630	8271.48	0.00	0	2984	8650	8140	7120	6610	5590	8395	6865	22	2280	500	5030	10	1	4484846	392	-1.57	0.81	12	5.41	-5569.00	10825.00	19497	20220822	-55.12	5650	20230726	54.87	11470	-23.71	20230210	5650	54.87	20230726	11470	-23.71	20230210	370	2264.86	20221013	0.09	N	025620	500	22 억		0	N	N	2	N	00	N
114	20230810	160328	57	100.00	KOSPI		화학	N	N	N	N		N	7630	1760	1	29.98	7560386820	1043191	17398.12	6410	7630	6100	7630	4110	5870	7246.97	0.00	0	-16172	6056	5962	5866	5772	5676	6010	5820	22	1760	500	3870	10	1	4484846	342	-1.37	0.70	12	23.26	-5569.00	10825.00	19497	20220822	-60.87	5650	20230726	35.04	11470	-33.48	20230210	5650	35.04	20230726	11470	-33.48	20230210	370	1962.16	20221013	0.09	N	025620	500	22 억		0	N	N	2	N	00	N
115	20230810	150327	57	100.00	KOSPI		화학	N	N	N	N		N	7630	1760	1	29.98	7532476280	1039533	17337.11	6410	7630	6100	7630	4110	5870	7246.02	0.00	0	-16236	6056	5962	5866	5772	5676	6010	5820	22	1760	500	3870	10	1	4484846	342	-1.37	0.70	12	23.18	-5569.00	10825.00	19497	20220822	-60.87	5650	20230726	35.04	11470	-33.48	20230210	5650	35.04	20230726	11470	-33.48	20230210	370	1962.16	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
116	20230810	140327	57	100.00	KOSPI		화학	N	N	N	N		N	7570	1700	2	28.96	6987838080	967901	16142.45	6410	7630	6100	7630	4110	5870	7219.58	0.00	0	-17002	6056	5962	5866	5772	5676	6010	5820	22	1760	500	3870	10	1	4484846	340	-1.36	0.70	12	21.58	-5569.00	10825.00	19497	20220822	-61.17	5650	20230726	33.98	11470	-34.00	20230210	5650	33.98	20230726	11470	-34.00	20230210	370	1945.95	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
117	20230810	130324	57	100.00	KOSPI		화학	N	N	N	N		N	7510	1640	2	27.94	5797560200	809651	13503.19	6410	7630	6100	7630	4110	5870	7160.57	0.00	0	-17387	6056	5962	5866	5772	5676	6010	5820	22	1760	500	3870	10	1	4484846	337	-1.35	0.69	12	18.05	-5569.00	10825.00	19497	20220822	-61.48	5650	20230726	32.92	11470	-34.52	20230210	5650	32.92	20230726	11470	-34.52	20230210	370	1929.73	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
118	20230810	120327	57	100.00	KOSPI		화학	N	N	N	N		N	7010	1140	2	19.42	3228781780	465822	7768.88	6410	7370	6100	7630	4110	5870	6931.36	0.00	0	-16163	6056	5962	5866	5772	5676	6010	5820	22	1760	500	3870	10	1	4484846	314	-1.26	0.65	12	10.39	-5569.00	10825.00	19497	20220822	-64.05	5650	20230726	24.07	11470	-38.88	20230210	5650	24.07	20230726	11470	-38.88	20230210	370	1794.59	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
119	20230810	110329	57	100.00	KOSPI		화학	N	N	N	N		N	6950	1080	2	18.40	2943161960	424508	7079.85	6410	7370	6100	7630	4110	5870	6933.11	0.00	0	-16064	6056	5962	5866	5772	5676	6010	5820	22	1760	500	3870	10	1	4484846	312	-1.25	0.64	12	9.47	-5569.00	10825.00	19497	20220822	-64.35	5650	20230726	23.01	11470	-39.41	20230210	5650	23.01	20230726	11470	-39.41	20230210	370	1778.38	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
120	20230810	100328	57	100.00	KOSPI		화학	N	N	N	N		N	6770	900	2	15.33	2285415290	329649	5497.82	6410	7370	6100	7630	4110	5870	6932.87	0.00	0	-13285	6056	5962	5866	5772	5676	6010	5820	22	1760	500	3870	10	1	4484846	304	-1.22	0.63	12	7.35	-5569.00	10825.00	19497	20220822	-65.28	5650	20230726	19.82	11470	-40.98	20230210	5650	19.82	20230726	11470	-40.98	20230210	370	1729.73	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
121	20230810	090330	57	100.00	KOSPI		화학	N	N	N	N		N	6190	320	2	5.45	68313510	10771	179.64	6410	6470	6190	7630	4110	5870	6342.36	0.00	0	-2930	6056	5962	5866	5772	5676	6010	5820	22	1760	500	3870	10	1	4484846	278	-1.11	0.57	12	0.24	-5569.00	10825.00	19497	20220822	-68.25	5650	20230726	9.56	11470	-46.03	20230210	5650	9.56	20230726	11470	-46.03	20230210	370	1572.97	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
122	20230809	160326	57	100.00	KOSPI		화학	N	N	N	N		N	5870	70	2	1.21	34863770	5993	35.06	5780	5960	5770	7540	4060	5800	5817.42	0.00	0	921	6140	5970	5880	5710	5620	5925	5665	22	1740	500	3820	10	1	4484846	263	-1.05	0.54	12	0.13	-5569.00	10825.00	19497	20220822	-69.89	5650	20230726	3.89	11470	-48.82	20230210	5650	3.89	20230726	11470	-48.82	20230210	370	1486.49	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
123	20230809	150324	57	100.00	KOSPI		화학	N	N	N	N		N	5840	40	2	0.69	34493960	5930	34.69	5780	5960	5770	7540	4060	5800	5816.86	0.00	0	920	6140	5970	5880	5710	5620	5925	5665	22	1740	500	3820	10	1	4484846	262	-1.05	0.54	12	0.13	-5569.00	10825.00	19497	20220822	-70.05	5650	20230726	3.36	11470	-49.08	20230210	5650	3.36	20230726	11470	-49.08	20230210	370	1478.38	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
124	20230809	140324	57	100.00	KOSPI		화학	N	N	N	N		N	5860	60	2	1.03	31164000	5361	31.36	5780	5960	5770	7540	4060	5800	5813.09	0.00	0	777	6140	5970	5880	5710	5620	5925	5665	22	1740	500	3820	10	1	4484846	263	-1.05	0.54	12	0.12	-5569.00	10825.00	19497	20220822	-69.94	5650	20230726	3.72	11470	-48.91	20230210	5650	3.72	20230726	11470	-48.91	20230210	370	1483.78	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
125	20230809	130330	57	100.00	KOSPI		화학	N	N	N	N		N	5860	60	2	1.03	31093680	5349	31.29	5780	5960	5770	7540	4060	5800	5812.99	0.00	0	777	6140	5970	5880	5710	5620	5925	5665	22	1740	500	3820	10	1	4484846	263	-1.05	0.54	12	0.12	-5569.00	10825.00	19497	20220822	-69.94	5650	20230726	3.72	11470	-48.91	20230210	5650	3.72	20230726	11470	-48.91	20230210	370	1483.78	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
126	20230809	120328	57	100.00	KOSPI		화학	N	N	N	N		N	5840	40	2	0.69	29987450	5160	30.19	5780	5960	5770	7540	4060	5800	5811.52	0.00	0	757	6140	5970	5880	5710	5620	5925	5665	22	1740	500	3820	10	1	4484846	262	-1.05	0.54	12	0.12	-5569.00	10825.00	19497	20220822	-70.05	5650	20230726	3.36	11470	-49.08	20230210	5650	3.36	20230726	11470	-49.08	20230210	370	1478.38	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
127	20230809	110327	57	100.00	KOSPI		화학	N	N	N	N		N	5820	20	2	0.34	24713310	4258	24.91	5780	5960	5770	7540	4060	5800	5803.97	0.00	0	827	6140	5970	5880	5710	5620	5925	5665	22	1740	500	3820	10	1	4484846	261	-1.05	0.54	12	0.09	-5569.00	10825.00	19497	20220822	-70.15	5650	20230726	3.01	11470	-49.26	20230210	5650	3.01	20230726	11470	-49.26	20230210	370	1472.97	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
128	20230809	100323	57	100.00	KOSPI		화학	N	N	N	N		N	5880	80	2	1.38	10284180	1768	10.34	5780	5960	5770	7540	4060	5800	5816.84	0.00	0	401	6140	5970	5880	5710	5620	5925	5665	22	1740	500	3820	10	1	4484846	264	-1.06	0.54	12	0.04	-5569.00	10825.00	19497	20220822	-69.84	5650	20230726	4.07	11470	-48.74	20230210	5650	4.07	20230726	11470	-48.74	20230210	370	1489.19	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
129	20230809	090324	57	100.00	KOSPI		화학	N	N	N	N		N	5850	50	2	0.86	6853500	1184	6.93	5780	5850	5770	7540	4060	5800	5788.43	0.00	0	636	6140	5970	5880	5710	5620	5925	5665	22	1740	500	3820	10	1	4484846	262	-1.05	0.54	12	0.03	-5569.00	10825.00	19497	20220822	-70.00	5650	20230726	3.54	11470	-49.00	20230210	5650	3.54	20230726	11470	-49.00	20230210	370	1481.08	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
130	20230808	160330	57	100.00	KOSPI		화학	N	N	N	N		N	5800	-200	5	-3.33	100815620	17092	235.56	6030	6050	5790	7800	4200	6000	5898.41	0.00	0	-2932	6113	6056	5993	5936	5873	6025	5905	22	1800	500	3960	10	1	4484846	260	-1.04	0.54	12	0.38	-5569.00	10825.00	21234	20220805	-72.69	5650	20230726	2.65	11470	-49.43	20230210	5650	2.65	20230726	11470	-49.43	20230210	370	1467.57	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
131	20230808	150327	57	100.00	KOSPI		화학	N	N	N	N		N	5790	-210	5	-3.50	92333240	15637	215.50	6030	6050	5790	7800	4200	6000	5904.79	0.00	0	-1845	6113	6056	5993	5936	5873	6025	5905	22	1800	500	3960	10	1	4484846	260	-1.04	0.53	12	0.35	-5569.00	10825.00	21234	20220805	-72.73	5650	20230726	2.48	11470	-49.52	20230210	5650	2.48	20230726	11470	-49.52	20230210	370	1464.86	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
132	20230808	140323	57	100.00	KOSPI		화학	N	N	N	N		N	5890	-110	5	-1.83	54439260	9148	126.07	6030	6050	5840	7800	4200	6000	5950.95	0.00	0	-1890	6113	6056	5993	5936	5873	6025	5905	22	1800	500	3960	10	1	4484846	264	-1.06	0.54	12	0.20	-5569.00	10825.00	21234	20220805	-72.26	5650	20230726	4.25	11470	-48.65	20230210	5650	4.25	20230726	11470	-48.65	20230210	370	1491.89	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
133	20230808	130321	57	100.00	KOSPI		화학	N	N	N	N		N	5910	-90	5	-1.50	50547280	8490	117.01	6030	6050	5840	7800	4200	6000	5953.74	0.00	0	-1554	6113	6056	5993	5936	5873	6025	5905	22	1800	500	3960	10	1	4484846	265	-1.06	0.55	12	0.19	-5569.00	10825.00	21234	20220805	-72.17	5650	20230726	4.60	11470	-48.47	20230210	5650	4.60	20230726	11470	-48.47	20230210	370	1497.30	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
134	20230808	120323	57	100.00	KOSPI		화학	N	N	N	N		N	5900	-100	5	-1.67	44775790	7510	103.50	6030	6050	5840	7800	4200	6000	5962.16	0.00	0	-1445	6113	6056	5993	5936	5873	6025	5905	22	1800	500	3960	10	1	4484846	265	-1.06	0.55	12	0.17	-5569.00	10825.00	21234	20220805	-72.21	5650	20230726	4.42	11470	-48.56	20230210	5650	4.42	20230726	11470	-48.56	20230210	370	1494.59	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
135	20230808	110322	57	100.00	KOSPI		화학	N	N	N	N		N	5880	-120	5	-2.00	41617770	6974	96.11	6030	6050	5840	7800	4200	6000	5967.56	0.00	0	-1251	6113	6056	5993	5936	5873	6025	5905	22	1800	500	3960	10	1	4484846	264	-1.06	0.54	12	0.16	-5569.00	10825.00	21234	20220805	-72.31	5650	20230726	4.07	11470	-48.74	20230210	5650	4.07	20230726	11470	-48.74	20230210	370	1489.19	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
136	20230808	100326	57	100.00	KOSPI		화학	N	N	N	N		N	5900	-100	5	-1.67	38657580	6472	89.20	6030	6050	5840	7800	4200	6000	5973.05	0.00	0	-1032	6113	6056	5993	5936	5873	6025	5905	22	1800	500	3960	10	1	4484846	265	-1.06	0.55	12	0.14	-5569.00	10825.00	21234	20220805	-72.21	5650	20230726	4.42	11470	-48.56	20230210	5650	4.42	20230726	11470	-48.56	20230210	370	1494.59	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
137	20230808	090324	57	100.00	KOSPI		화학	N	N	N	N		N	6000	0	3	0.00	13316850	2210	30.46	6030	6040	6000	7800	4200	6000	6025.72	0.00	0	-749	6113	6056	5993	5936	5873	6025	5905	22	1800	500	3960	10	1	4484846	269	-1.08	0.55	12	0.05	-5569.00	10825.00	21234	20220805	-71.74	5650	20230726	6.19	11470	-47.69	20230210	5650	6.19	20230726	11470	-47.69	20230210	370	1521.62	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
138	20230807	160323	57	100.00	KOSPI		화학	N	N	N	N		N	6000	70	2	1.18	43258130	7221	25.36	6010	6050	5930	7700	4160	5930	5990.60	0.00	0	2089	6436	6182	5916	5662	5396	6050	5530	22	1770	500	3910	10	1	4484846	269	-1.08	0.55	12	0.16	-5569.00	10825.00	21234	20220805	-71.74	5650	20230726	6.19	11470	-47.69	20230210	5650	6.19	20230726	11470	-47.69	20230210	370	1521.62	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
139	20230807	150321	57	100.00	KOSPI		화학	N	N	N	N		N	6030	100	2	1.69	38469230	6423	22.56	6010	6050	5930	7700	4160	5930	5989.29	0.00	0	2077	6436	6182	5916	5662	5396	6050	5530	22	1770	500	3910	10	1	4484846	270	-1.08	0.56	12	0.14	-5569.00	10825.00	21234	20220805	-71.60	5650	20230726	6.73	11470	-47.43	20230210	5650	6.73	20230726	11470	-47.43	20230210	370	1529.73	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
140	20230807	140324	57	100.00	KOSPI		화학	N	N	N	N		N	6000	70	2	1.18	34691460	5793	20.34	6010	6050	5930	7700	4160	5930	5988.51	0.00	0	1861	6436	6182	5916	5662	5396	6050	5530	22	1770	500	3910	10	1	4484846	269	-1.08	0.55	12	0.13	-5569.00	10825.00	21234	20220805	-71.74	5650	20230726	6.19	11470	-47.69	20230210	5650	6.19	20230726	11470	-47.69	20230210	370	1521.62	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
141	20230807	130321	57	100.00	KOSPI		화학	N	N	N	N		N	5990	60	2	1.01	33143780	5535	19.44	6010	6050	5930	7700	4160	5930	5988.04	0.00	0	1739	6436	6182	5916	5662	5396	6050	5530	22	1770	500	3910	10	1	4484846	269	-1.08	0.55	12	0.12	-5569.00	10825.00	21234	20220805	-71.79	5650	20230726	6.02	11470	-47.78	20230210	5650	6.02	20230726	11470	-47.78	20230210	370	1518.92	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
142	20230807	120322	57	100.00	KOSPI		화학	N	N	N	N		N	6010	80	2	1.35	30357150	5071	17.81	6010	6050	5930	7700	4160	5930	5986.42	0.00	0	1552	6436	6182	5916	5662	5396	6050	5530	22	1770	500	3910	10	1	4484846	270	-1.08	0.56	12	0.11	-5569.00	10825.00	21234	20220805	-71.70	5650	20230726	6.37	11470	-47.60	20230210	5650	6.37	20230726	11470	-47.60	20230210	370	1524.32	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
143	20230807	110319	57	100.00	KOSPI		화학	N	N	N	N		N	5980	50	2	0.84	16536100	2768	9.72	6010	6050	5930	7700	4160	5930	5974.02	0.00	0	376	6436	6182	5916	5662	5396	6050	5530	22	1770	500	3910	10	1	4484846	268	-1.07	0.55	12	0.06	-5569.00	10825.00	21234	20220805	-71.84	5650	20230726	5.84	11470	-47.86	20230210	5650	5.84	20230726	11470	-47.86	20230210	370	1516.22	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
144	20230807	100322	57	100.00	KOSPI		화학	N	N	N	N		N	6010	80	2	1.35	14936770	2501	8.78	6010	6050	5930	7700	4160	5930	5972.32	0.00	0	257	6436	6182	5916	5662	5396	6050	5530	22	1770	500	3910	10	1	4484846	270	-1.08	0.56	12	0.06	-5569.00	10825.00	21234	20220805	-71.70	5650	20230726	6.37	11470	-47.60	20230210	5650	6.37	20230726	11470	-47.60	20230210	370	1524.32	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
145	20230807	090323	57	100.00	KOSPI		화학	N	N	N	N		N	6010	80	2	1.35	2440060	406	1.43	6010	6010	6010	7700	4160	5930	6010.00	0.00	0	-31	6436	6182	5916	5662	5396	6050	5530	22	1770	500	3910	10	1	4484846	270	-1.08	0.56	12	0.01	-5569.00	10825.00	21234	20220805	-71.70	5650	20230726	6.37	11470	-47.60	20230210	5650	6.37	20230726	11470	-47.60	20230210	370	1524.32	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
146	20230804	160320	57	100.00	KOSPI		화학	N	N	N	N		N	5930	-200	5	-3.26	168477980	28422	224.73	6130	6170	5650	7960	4300	6130	5927.73	0.00	0	3734	6383	6256	6163	6036	5943	6210	5990	22	1830	500	4040	10	1	4484846	266	-1.06	0.55	12	0.63	-5569.00	10825.00	21234	20220805	-72.07	5650	20230804	4.96	11470	-48.30	20230210	5650	4.96	20230804	11470	-48.30	20230210	370	1502.70	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
147	20230804	150321	57	100.00	KOSPI		화학	N	N	N	N		N	5980	-150	5	-2.45	162199660	27369	216.41	6130	6170	5650	7960	4300	6130	5926.40	0.00	0	4328	6383	6256	6163	6036	5943	6210	5990	22	1830	500	4040	10	1	4484846	268	-1.07	0.55	12	0.61	-5569.00	10825.00	21234	20220805	-71.84	5650	20230804	5.84	11470	-47.86	20230210	5650	5.84	20230804	11470	-47.86	20230210	370	1516.22	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
148	20230804	140324	57	100.00	KOSPI		화학	N	N	N	N		N	6000	-130	5	-2.12	156168290	26363	208.45	6130	6170	5650	7960	4300	6130	5923.77	0.00	0	4977	6383	6256	6163	6036	5943	6210	5990	22	1830	500	4040	10	1	4484846	269	-1.08	0.55	12	0.59	-5569.00	10825.00	21234	20220805	-71.74	5650	20230804	6.19	11470	-47.69	20230210	5650	6.19	20230804	11470	-47.69	20230210	370	1521.62	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
149	20230804	130320	57	100.00	KOSPI		화학	N	N	N	N		N	5940	-190	5	-3.10	145929250	24651	194.92	6130	6170	5650	7960	4300	6130	5919.81	0.00	0	5568	6383	6256	6163	6036	5943	6210	5990	22	1830	500	4040	10	1	4484846	266	-1.07	0.55	12	0.55	-5569.00	10825.00	21234	20220805	-72.03	5650	20230804	5.13	11470	-48.21	20230210	5650	5.13	20230804	11470	-48.21	20230210	370	1505.41	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
150	20230804	120320	57	100.00	KOSPI		화학	N	N	N	N		N	5960	-170	5	-2.77	141283890	23870	188.74	6130	6170	5650	7960	4300	6130	5918.89	0.00	0	5710	6383	6256	6163	6036	5943	6210	5990	22	1830	500	4040	10	1	4484846	267	-1.07	0.55	12	0.53	-5569.00	10825.00	21234	20220805	-71.93	5650	20230804	5.49	11470	-48.04	20230210	5650	5.49	20230804	11470	-48.04	20230210	370	1510.81	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
151	20230804	110320	57	100.00	KOSPI		화학	N	N	N	N		N	5970	-160	5	-2.61	133130040	22498	177.89	6130	6170	5650	7960	4300	6130	5917.42	0.00	0	5757	6383	6256	6163	6036	5943	6210	5990	22	1830	500	4040	10	1	4484846	268	-1.07	0.55	12	0.50	-5569.00	10825.00	21234	20220805	-71.88	5650	20230804	5.66	11470	-47.95	20230210	5650	5.66	20230804	11470	-47.95	20230210	370	1513.51	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
152	20230804	100317	57	100.00	KOSPI		화학	N	N	N	N		N	6160	30	2	0.49	17595260	2874	22.72	6130	6170	6070	7960	4300	6130	6122.22	0.00	0	-67	6383	6256	6163	6036	5943	6210	5990	22	1830	500	4040	10	1	4484846	276	-1.11	0.57	12	0.06	-5569.00	10825.00	21234	20220805	-70.99	5650	20230726	9.03	11470	-46.29	20230210	5650	9.03	20230726	11470	-46.29	20230210	370	1564.86	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
153	20230804	090317	57	100.00	KOSPI		화학	N	N	N	N		N	6130	0	3	0.00	0	0	0.00	0	0	0	7960	4300	6130	0.00	0.00	0	0	6383	6256	6163	6036	5943	6210	5990	22	1830	500	4040	10	1	4484846	275	-1.10	0.57	12	0.00	-5569.00	10825.00	21234	20220805	-71.13	5650	20230726	8.50	11470	-46.56	20230210	5650	8.50	20230726	11470	-46.56	20230210	370	1556.76	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
154	20230803	160318	57	100.00	KOSPI		화학	N	N	N	N		N	6130	-60	5	-0.97	77283440	12647	124.70	6220	6290	6070	8040	4340	6190	6110.81	0.00	0	-1070	6363	6276	6233	6146	6103	6255	6125	22	1850	500	4080	10	1	4484846	275	-1.10	0.57	12	0.28	-5569.00	10825.00	21234	20220805	-71.13	5650	20230726	8.50	11470	-46.56	20230210	5650	8.50	20230726	11470	-46.56	20230210	370	1556.76	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
155	20230803	150319	57	100.00	KOSPI		화학	N	N	N	N		N	6130	-60	5	-0.97	76345550	12494	123.19	6220	6290	6070	8040	4340	6190	6110.58	0.00	0	-1068	6363	6276	6233	6146	6103	6255	6125	22	1850	500	4080	10	1	4484846	275	-1.10	0.57	12	0.28	-5569.00	10825.00	21234	20220805	-71.13	5650	20230726	8.50	11470	-46.56	20230210	5650	8.50	20230726	11470	-46.56	20230210	370	1556.76	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
156	20230803	140316	57	100.00	KOSPI		화학	N	N	N	N		N	6090	-100	5	-1.62	37155000	6042	59.57	6220	6290	6070	8040	4340	6190	6149.45	0.00	0	-1410	6363	6276	6233	6146	6103	6255	6125	22	1850	500	4080	10	1	4484846	273	-1.09	0.56	12	0.13	-5569.00	10825.00	21234	20220805	-71.32	5650	20230726	7.79	11470	-46.90	20230210	5650	7.79	20230726	11470	-46.90	20230210	370	1545.95	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
157	20230803	130320	57	100.00	KOSPI		화학	N	N	N	N		N	6080	-110	5	-1.78	30220850	4901	48.32	6220	6290	6070	8040	4340	6190	6166.26	0.00	0	-1652	6363	6276	6233	6146	6103	6255	6125	22	1850	500	4080	10	1	4484846	273	-1.09	0.56	12	0.11	-5569.00	10825.00	21234	20220805	-71.37	5650	20230726	7.61	11470	-46.99	20230210	5650	7.61	20230726	11470	-46.99	20230210	370	1543.24	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
158	20230803	120320	57	100.00	KOSPI		화학	N	N	N	N		N	6080	-110	5	-1.78	25653480	4149	40.91	6220	6290	6070	8040	4340	6190	6183.05	0.00	0	-1649	6363	6276	6233	6146	6103	6255	6125	22	1850	500	4080	10	1	4484846	273	-1.09	0.56	12	0.09	-5569.00	10825.00	21234	20220805	-71.37	5650	20230726	7.61	11470	-46.99	20230210	5650	7.61	20230726	11470	-46.99	20230210	370	1543.24	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
159	20230803	110316	57	100.00	KOSPI		화학	N	N	N	N		N	6120	-70	5	-1.13	20684020	3335	32.88	6220	6290	6120	8040	4340	6190	6202.10	0.00	0	-1450	6363	6276	6233	6146	6103	6255	6125	22	1850	500	4080	10	1	4484846	274	-1.10	0.57	12	0.07	-5569.00	10825.00	21234	20220805	-71.18	5650	20230726	8.32	11470	-46.64	20230210	5650	8.32	20230726	11470	-46.64	20230210	370	1554.05	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
160	20230803	100317	57	100.00	KOSPI		화학	N	N	N	N		N	6140	-50	5	-0.81	16984970	2734	26.96	6220	6290	6140	8040	4340	6190	6212.50	0.00	0	-1038	6363	6276	6233	6146	6103	6255	6125	22	1850	500	4080	10	1	4484846	275	-1.10	0.57	12	0.06	-5569.00	10825.00	21234	20220805	-71.08	5650	20230726	8.67	11470	-46.47	20230210	5650	8.67	20230726	11470	-46.47	20230210	370	1559.46	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
161	20230803	090316	57	100.00	KOSPI		화학	N	N	N	N		N	6200	10	2	0.16	8376010	1347	13.28	6220	6230	6200	8040	4340	6190	6218.27	0.00	0	-332	6363	6276	6233	6146	6103	6255	6125	22	1850	500	4080	10	1	4484846	278	-1.11	0.57	12	0.03	-5569.00	10825.00	21234	20220805	-70.80	5650	20230726	9.73	11470	-45.95	20230210	5650	9.73	20230726	11470	-45.95	20230210	370	1575.68	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
162	20230802	160317	57	100.00	KOSPI		화학	N	N	N	N		N	6190	30	2	0.49	63529330	10142	142.50	6190	6320	6190	8000	4320	6160	6263.98	0.00	0	589	6380	6270	6160	6050	5940	6325	6105	22	1840	500	4060	10	1	4484846	278	-1.11	0.57	12	0.23	-5569.00	10825.00	21234	20220805	-70.85	5650	20230726	9.56	11470	-46.03	20230210	5650	9.56	20230726	11470	-46.03	20230210	370	1572.97	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
163	20230802	150320	57	100.00	KOSPI		화학	N	N	N	N		N	6220	60	2	0.97	62146240	9919	139.37	6190	6320	6190	8000	4320	6160	6265.37	0.00	0	593	6380	6270	6160	6050	5940	6325	6105	22	1840	500	4060	10	1	4484846	279	-1.12	0.57	12	0.22	-5569.00	10825.00	21234	20220805	-70.71	5650	20230726	10.09	11470	-45.77	20230210	5650	10.09	20230726	11470	-45.77	20230210	370	1581.08	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
164	20230802	140319	57	100.00	KOSPI		화학	N	N	N	N		N	6200	40	2	0.65	58750520	9371	131.67	6190	6320	6190	8000	4320	6160	6269.40	0.00	0	558	6380	6270	6160	6050	5940	6325	6105	22	1840	500	4060	10	1	4484846	278	-1.11	0.57	12	0.21	-5569.00	10825.00	21234	20220805	-70.80	5650	20230726	9.73	11470	-45.95	20230210	5650	9.73	20230726	11470	-45.95	20230210	370	1575.68	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
165	20230802	130317	57	100.00	KOSPI		화학	N	N	N	N		N	6230	70	2	1.14	56829840	9061	127.31	6190	6320	6190	8000	4320	6160	6271.92	0.00	0	494	6380	6270	6160	6050	5940	6325	6105	22	1840	500	4060	10	1	4484846	279	-1.12	0.58	12	0.20	-5569.00	10825.00	21234	20220805	-70.66	5650	20230726	10.27	11470	-45.68	20230210	5650	10.27	20230726	11470	-45.68	20230210	370	1583.78	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
166	20230802	120315	57	100.00	KOSPI		화학	N	N	N	N		N	6220	60	2	0.97	54582970	8699	122.23	6190	6320	6190	8000	4320	6160	6274.63	0.00	0	494	6380	6270	6160	6050	5940	6325	6105	22	1840	500	4060	10	1	4484846	279	-1.12	0.57	12	0.19	-5569.00	10825.00	21234	20220805	-70.71	5650	20230726	10.09	11470	-45.77	20230210	5650	10.09	20230726	11470	-45.77	20230210	370	1581.08	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
167	20230802	110313	57	100.00	KOSPI		화학	N	N	N	N		N	6280	120	2	1.95	46347700	7381	103.71	6190	6320	6190	8000	4320	6160	6279.33	0.00	0	824	6380	6270	6160	6050	5940	6325	6105	22	1840	500	4060	10	1	4484846	282	-1.13	0.58	12	0.16	-5569.00	10825.00	21234	20220805	-70.42	5650	20230726	11.15	11470	-45.25	20230210	5650	11.15	20230726	11470	-45.25	20230210	370	1597.30	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
168	20230802	100315	57	100.00	KOSPI		화학	N	N	N	N		N	6290	130	2	2.11	31473780	5015	70.47	6190	6320	6190	8000	4320	6160	6275.93	0.00	0	467	6380	6270	6160	6050	5940	6325	6105	22	1840	500	4060	10	1	4484846	282	-1.13	0.58	12	0.11	-5569.00	10825.00	21234	20220805	-70.38	5650	20230726	11.33	11470	-45.16	20230210	5650	11.33	20230726	11470	-45.16	20230210	370	1600.00	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
169	20230802	090314	57	100.00	KOSPI		화학	N	N	N	N		N	6260	100	2	1.62	6554530	1058	14.87	6190	6260	6190	8000	4320	6160	6195.21	0.00	0	92	6380	6270	6160	6050	5940	6325	6105	22	1840	500	4060	10	1	4484846	281	-1.12	0.58	12	0.02	-5569.00	10825.00	21234	20220805	-70.52	5650	20230726	10.80	11470	-45.42	20230210	5650	10.80	20230726	11470	-45.42	20230210	370	1591.89	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
170	20230801	160317	57	100.00	KOSPI		화학	N	N	N	N		N	6160	140	2	2.33	43592670	7115	158.92	6050	6270	6050	7820	4220	6020	6126.87	0.00	0	3312	6153	6086	6043	5976	5933	6065	5955	22	1800	500	3970	10	1	4484846	276	-1.11	0.57	12	0.16	-5569.00	10825.00	21234	20220805	-70.99	5650	20230726	9.03	11470	-46.29	20230210	5650	9.03	20230726	11470	-46.29	20230210	370	1564.86	20221013	0.09	N	025620	500	22 억		0	N	N	1	N	00	N
171	20230801	150313	57	100.00	KOSPI		화학	N	N	N	N		N	6180	160	2	2.66	35326710	5770	128.88	6050	6270	6050	7820	4220	6020	6122.48	0.00	0	2540	6153	6086	6043	5976	5933	6065	5955	22	1800	500	3970	10	1	4484846	277	-1.11	0.57	12	0.13	-5569.00	10825.00	21234	20220805	-70.90	5650	20230726	9.38	11470	-46.12	20230210	5650	9.38	20230726	11470	-46.12	20230210	370	1570.27	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
172	20230801	140319	57	100.00	KOSPI		화학	N	N	N	N		N	6110	90	2	1.50	22099430	3613	80.70	6050	6270	6050	7820	4220	6020	6116.64	0.00	0	1369	6153	6086	6043	5976	5933	6065	5955	22	1800	500	3970	10	1	4484846	274	-1.10	0.56	12	0.08	-5569.00	10825.00	21234	20220805	-71.23	5650	20230726	8.14	11470	-46.73	20230210	5650	8.14	20230726	11470	-46.73	20230210	370	1551.35	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
173	20230801	130314	57	100.00	KOSPI		화학	N	N	N	N		N	6110	90	2	1.50	17804000	2910	65.00	6050	6270	6050	7820	4220	6020	6118.21	0.00	0	1278	6153	6086	6043	5976	5933	6065	5955	22	1800	500	3970	10	1	4484846	274	-1.10	0.56	12	0.06	-5569.00	10825.00	21234	20220805	-71.23	5650	20230726	8.14	11470	-46.73	20230210	5650	8.14	20230726	11470	-46.73	20230210	370	1551.35	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
174	20230801	120314	57	100.00	KOSPI		화학	N	N	N	N		N	6130	110	2	1.83	11730450	1918	42.84	6050	6270	6050	7820	4220	6020	6115.98	0.00	0	664	6153	6086	6043	5976	5933	6065	5955	22	1800	500	3970	10	1	4484846	275	-1.10	0.57	12	0.04	-5569.00	10825.00	21234	20220805	-71.13	5650	20230726	8.50	11470	-46.56	20230210	5650	8.50	20230726	11470	-46.56	20230210	370	1556.76	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
175	20230801	110312	57	100.00	KOSPI		화학	N	N	N	N		N	6160	140	2	2.33	7726020	1265	28.26	6050	6270	6050	7820	4220	6020	6107.53	0.00	0	90	6153	6086	6043	5976	5933	6065	5955	22	1800	500	3970	10	1	4484846	276	-1.11	0.57	12	0.03	-5569.00	10825.00	21234	20220805	-70.99	5650	20230726	9.03	11470	-46.29	20230210	5650	9.03	20230726	11470	-46.29	20230210	370	1564.86	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
176	20230801	100314	57	100.00	KOSPI		화학	N	N	N	N		N	6180	160	2	2.66	6288090	1031	23.03	6050	6270	6050	7820	4220	6020	6099.02	0.00	0	90	6153	6086	6043	5976	5933	6065	5955	22	1800	500	3970	10	1	4484846	277	-1.11	0.57	12	0.02	-5569.00	10825.00	21234	20220805	-70.90	5650	20230726	9.38	11470	-46.12	20230210	5650	9.38	20230726	11470	-46.12	20230210	370	1570.27	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N
177	20230801	090311	57	100.00	KOSPI		화학	N	N	N	N		N	6050	30	2	0.50	4405060	722	16.13	6050	6270	6050	7820	4220	6020	6101.19	0.00	0	92	6153	6086	6043	5976	5933	6065	5955	22	1800	500	3970	10	1	4484846	271	-1.09	0.56	12	0.02	-5569.00	10825.00	21234	20220805	-71.51	5650	20230726	7.08	11470	-47.25	20230210	5650	7.08	20230726	11470	-47.25	20230210	370	1535.14	20221013	0.09	N	025620	500	22 억		0	N	N	0	N	00	N