KissMeData/010640/price/prices-20230901.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	20230927	160246	00	60.00	KOSPI		화학	N	N	N	N	60	N	6730	30	2	0.45	2383235480	347664	103.66	7100	7110	6670	8710	4690	6700	6855.84	3.35	0	-6557	7406	7052	6776	6422	6146	6915	6285	50	2010	500	4820	10	1	10000000	673	19.28	2.19	12	3.48	349.00	3071.00	7450	20230920	-9.66	3810	20230314	76.64	7450	-9.66	20230920	3810	76.64	20230314	7450	-9.66	20230920	3810	76.64	20230314	3.07	N	010640	500	50 억		334523	N	N	1	N	00	N
3	20230927	150249	00	60.00	KOSPI		화학	N	N	N	N	60	N	6770	70	2	1.04	2170088580	315931	94.20	7100	7110	6670	8710	4690	6700	6869.79	3.35	0	-10381	7406	7052	6776	6422	6146	6915	6285	50	2010	500	4820	10	1	10000000	677	19.40	2.20	12	3.16	349.00	3071.00	7450	20230920	-9.13	3810	20230314	77.69	7450	-9.13	20230920	3810	77.69	20230314	7450	-9.13	20230920	3810	77.69	20230314	3.07	N	010640	500	50 억		334523	N	N	3	N	00	N
4	20230927	140250	00	60.00	KOSPI		화학	N	N	N	N	60	N	6790	90	2	1.34	1895417840	275330	82.09	7100	7110	6670	8710	4690	6700	6885.32	3.35	0	-16818	7406	7052	6776	6422	6146	6915	6285	50	2010	500	4820	10	1	10000000	679	19.46	2.21	12	2.75	349.00	3071.00	7450	20230920	-8.86	3810	20230314	78.22	7450	-8.86	20230920	3810	78.22	20230314	7450	-8.86	20230920	3810	78.22	20230314	3.07	N	010640	500	50 억		334523	N	N	3	N	00	N
5	20230927	130247	00	60.00	KOSPI		화학	N	N	N	N	60	N	6840	140	2	2.09	1801993170	261589	78.00	7100	7110	6670	8710	4690	6700	6889.89	3.35	0	-20207	7406	7052	6776	6422	6146	6915	6285	50	2010	500	4820	10	1	10000000	684	19.60	2.23	12	2.62	349.00	3071.00	7450	20230920	-8.19	3810	20230314	79.53	7450	-8.19	20230920	3810	79.53	20230314	7450	-8.19	20230920	3810	79.53	20230314	3.07	N	010640	500	50 억		334523	N	N	3	N	00	N
6	20230927	120247	00	60.00	KOSPI		화학	N	N	N	N	60	N	6870	170	2	2.54	1728232210	250770	74.77	7100	7110	6670	8710	4690	6700	6893.02	3.35	0	-20071	7406	7052	6776	6422	6146	6915	6285	50	2010	500	4820	10	1	10000000	687	19.68	2.24	12	2.51	349.00	3071.00	7450	20230920	-7.79	3810	20230314	80.31	7450	-7.79	20230920	3810	80.31	20230314	7450	-7.79	20230920	3810	80.31	20230314	3.07	N	010640	500	50 억		334523	N	N	3	N	00	N
7	20230927	110247	00	60.00	KOSPI		화학	N	N	N	N	60	N	6920	220	2	3.28	1648083480	239059	71.28	7100	7110	6670	8710	4690	6700	6895.45	3.35	0	-19255	7406	7052	6776	6422	6146	6915	6285	50	2010	500	4820	10	1	10000000	692	19.83	2.25	12	2.39	349.00	3071.00	7450	20230920	-7.11	3810	20230314	81.63	7450	-7.11	20230920	3810	81.63	20230314	7450	-7.11	20230920	3810	81.63	20230314	3.07	N	010640	500	50 억		334523	N	N	3	N	00	N
8	20230927	100246	00	60.00	KOSPI		화학	N	N	N	N	60	N	6820	120	2	1.79	1225034150	176459	52.61	7100	7110	6780	8710	4690	6700	6944.70	3.35	0	-20515	7406	7052	6776	6422	6146	6915	6285	50	2010	500	4820	10	1	10000000	682	19.54	2.22	12	1.76	349.00	3071.00	7450	20230920	-8.46	3810	20230314	79.00	7450	-8.46	20230920	3810	79.00	20230314	7450	-8.46	20230920	3810	79.00	20230314	3.07	N	010640	500	50 억		334523	N	N	3	N	00	N
9	20230927	090250	00	60.00	KOSPI		화학	N	N	N	N	60	N	6860	160	2	2.39	465618050	66515	19.83	7100	7110	6800	8710	4690	6700	7008.15	3.35	0	-15420	7406	7052	6776	6422	6146	6915	6285	50	2010	500	4820	10	1	10000000	686	19.66	2.23	12	0.67	349.00	3071.00	7450	20230920	-7.92	3810	20230314	80.05	7450	-7.92	20230920	3810	80.05	20230314	7450	-7.92	20230920	3810	80.05	20230314	3.07	N	010640	500	50 억		334523	N	N	3	N	00	N
10	20230926	160246	00	60.00	KOSPI		화학	N	N	N	N	60	N	6700	-400	5	-5.63	2263302640	334803	97.01	7030	7130	6500	9230	4970	7100	6760.19	2.73	0	54737	7586	7342	7046	6802	6506	7465	6925	50	2130	500	5110	10	1	10000000	670	19.20	2.18	12	3.35	349.00	3071.00	7450	20230920	-10.07	3810	20230314	75.85	7450	-10.07	20230920	3810	75.85	20230314	7450	-10.07	20230920	3810	75.85	20230314	3.15	N	010640	500	50 억		273229	N	N	3	N	00	N
11	20230926	150248	00	60.00	KOSPI		화학	N	N	N	N	60	N	6700	-400	5	-5.63	1815287570	266538	77.23	7030	7130	6570	9230	4970	7100	6810.61	2.73	0	29118	7586	7342	7046	6802	6506	7465	6925	50	2130	500	5110	10	1	10000000	670	19.20	2.18	12	2.67	349.00	3071.00	7450	20230920	-10.07	3810	20230314	75.85	7450	-10.07	20230920	3810	75.85	20230314	7450	-10.07	20230920	3810	75.85	20230314	3.15	N	010640	500	50 억		273229	N	N	7	N	00	N
12	20230926	140243	00	60.00	KOSPI		화학	N	N	N	N	60	N	6640	-460	5	-6.48	1582170010	231466	67.07	7030	7130	6570	9230	4970	7100	6835.43	2.73	0	19158	7586	7342	7046	6802	6506	7465	6925	50	2130	500	5110	10	1	10000000	664	19.03	2.16	12	2.31	349.00	3071.00	7450	20230920	-10.87	3810	20230314	74.28	7450	-10.87	20230920	3810	74.28	20230314	7450	-10.87	20230920	3810	74.28	20230314	3.15	N	010640	500	50 억		273229	N	N	7	N	00	N
13	20230926	130245	00	60.00	KOSPI		화학	N	N	N	N	60	N	6900	-200	5	-2.82	1002442680	145156	42.06	7030	7130	6750	9230	4970	7100	6905.97	2.73	0	-4309	7586	7342	7046	6802	6506	7465	6925	50	2130	500	5110	10	1	10000000	690	19.77	2.25	12	1.45	349.00	3071.00	7450	20230920	-7.38	3810	20230314	81.10	7450	-7.38	20230920	3810	81.10	20230314	7450	-7.38	20230920	3810	81.10	20230314	3.15	N	010640	500	50 억		273229	N	N	7	N	00	N
14	20230926	120246	00	60.00	KOSPI		화학	N	N	N	N	60	N	6850	-250	5	-3.52	926940610	134195	38.88	7030	7130	6750	9230	4970	7100	6907.42	2.73	0	-1422	7586	7342	7046	6802	6506	7465	6925	50	2130	500	5110	10	1	10000000	685	19.63	2.23	12	1.34	349.00	3071.00	7450	20230920	-8.05	3810	20230314	79.79	7450	-8.05	20230920	3810	79.79	20230314	7450	-8.05	20230920	3810	79.79	20230314	3.15	N	010640	500	50 억		273229	N	N	7	N	00	N
15	20230926	110246	00	60.00	KOSPI		화학	N	N	N	N	60	N	6920	-180	5	-2.54	826560700	119577	34.65	7030	7130	6750	9230	4970	7100	6912.37	2.73	0	-3852	7586	7342	7046	6802	6506	7465	6925	50	2130	500	5110	10	1	10000000	692	19.83	2.25	12	1.20	349.00	3071.00	7450	20230920	-7.11	3810	20230314	81.63	7450	-7.11	20230920	3810	81.63	20230314	7450	-7.11	20230920	3810	81.63	20230314	3.15	N	010640	500	50 억		273229	N	N	7	N	00	N
16	20230926	100246	00	60.00	KOSPI		화학	N	N	N	N	60	N	6980	-120	5	-1.69	532771180	77701	22.51	7030	7090	6750	9230	4970	7100	6856.68	2.73	0	8235	7586	7342	7046	6802	6506	7465	6925	50	2130	500	5110	10	1	10000000	698	20.00	2.27	12	0.78	349.00	3071.00	7450	20230920	-6.31	3810	20230314	83.20	7450	-6.31	20230920	3810	83.20	20230314	7450	-6.31	20230920	3810	83.20	20230314	3.15	N	010640	500	50 억		273229	N	N	7	N	00	N
17	20230926	090246	00	60.00	KOSPI		화학	N	N	N	N	60	N	6920	-180	5	-2.54	30819650	4409	1.28	7030	7090	6920	9230	4970	7100	6990.17	2.73	0	653	7586	7342	7046	6802	6506	7465	6925	50	2130	500	5110	10	1	10000000	692	19.83	2.25	12	0.04	349.00	3071.00	7450	20230920	-7.11	3810	20230314	81.63	7450	-7.11	20230920	3810	81.63	20230314	7450	-7.11	20230920	3810	81.63	20230314	3.15	N	010640	500	50 억		273229	N	N	7	N	00	N
18	20230925	160246	54	100.00	KOSPI		화학	N	N	N	N		N	7100	-50	5	-0.70	2425996860	343585	59.19	6900	7290	6750	9290	5010	7150	7058.41	2.99	0	-22364	7670	7410	6990	6730	6310	7540	6860	50	2140	500	5140	10	1	10000000	710	20.34	2.31	12	3.44	349.00	3071.00	7450	20230920	-4.70	3810	20230314	86.35	7450	-4.70	20230920	3810	86.35	20230314	7450	-4.70	20230920	3810	86.35	20230314	3.18	N	010640	500	50 억		298972	N	N	7	N	01	N
19	20230925	150246	54	100.00	KOSPI		화학	N	N	N	N		N	7040	-110	5	-1.54	2151391480	304413	52.45	6900	7290	6750	9290	5010	7150	7064.80	2.99	0	-28525	7670	7410	6990	6730	6310	7540	6860	50	2140	500	5140	10	1	10000000	704	20.17	2.29	12	3.04	349.00	3071.00	7450	20230920	-5.50	3810	20230314	84.78	7450	-5.50	20230920	3810	84.78	20230314	7450	-5.50	20230920	3810	84.78	20230314	3.18	N	010640	500	50 억		298972	N	N	0	N	01	N
20	20230925	140244	54	100.00	KOSPI		화학	N	N	N	N		N	7140	-10	5	-0.14	1945991220	275459	47.46	6900	7290	6750	9290	5010	7150	7061.62	2.99	0	-29580	7670	7410	6990	6730	6310	7540	6860	50	2140	500	5140	10	1	10000000	714	20.46	2.32	12	2.75	349.00	3071.00	7450	20230920	-4.16	3810	20230314	87.40	7450	-4.16	20230920	3810	87.40	20230314	7450	-4.16	20230920	3810	87.40	20230314	3.18	N	010640	500	50 억		298972	N	N	0	N	01	N
21	20230925	130244	54	100.00	KOSPI		화학	N	N	N	N		N	7170	20	2	0.28	1891520180	267821	46.14	6900	7290	6750	9290	5010	7150	7059.56	2.99	0	-28917	7670	7410	6990	6730	6310	7540	6860	50	2140	500	5140	10	1	10000000	717	20.54	2.33	12	2.68	349.00	3071.00	7450	20230920	-3.76	3810	20230314	88.19	7450	-3.76	20230920	3810	88.19	20230314	7450	-3.76	20230920	3810	88.19	20230314	3.18	N	010640	500	50 억		298972	N	N	0	N	01	N
22	20230925	120248	54	100.00	KOSPI		화학	N	N	N	N		N	7050	-100	5	-1.40	1705980720	241862	41.67	6900	7290	6750	9290	5010	7150	7049.76	2.99	0	-26712	7670	7410	6990	6730	6310	7540	6860	50	2140	500	5140	10	1	10000000	705	20.20	2.30	12	2.42	349.00	3071.00	7450	20230920	-5.37	3810	20230314	85.04	7450	-5.37	20230920	3810	85.04	20230314	7450	-5.37	20230920	3810	85.04	20230314	3.18	N	010640	500	50 억		298972	N	N	0	N	01	N
23	20230925	110244	54	100.00	KOSPI		화학	N	N	N	N		N	7170	20	2	0.28	1563453660	221806	38.21	6900	7290	6750	9290	5010	7150	7044.42	2.99	0	-25613	7670	7410	6990	6730	6310	7540	6860	50	2140	500	5140	10	1	10000000	717	20.54	2.33	12	2.22	349.00	3071.00	7450	20230920	-3.76	3810	20230314	88.19	7450	-3.76	20230920	3810	88.19	20230314	7450	-3.76	20230920	3810	88.19	20230314	3.18	N	010640	500	50 억		298972	N	N	0	N	01	N
24	20230925	100245	54	100.00	KOSPI		화학	N	N	N	N		N	7140	-10	5	-0.14	1359053180	192838	33.22	6900	7290	6750	9290	5010	7150	7042.58	2.99	0	-33329	7670	7410	6990	6730	6310	7540	6860	50	2140	500	5140	10	1	10000000	714	20.46	2.32	12	1.93	349.00	3071.00	7450	20230920	-4.16	3810	20230314	87.40	7450	-4.16	20230920	3810	87.40	20230314	7450	-4.16	20230920	3810	87.40	20230314	3.18	N	010640	500	50 억		298972	N	N	0	N	01	N
25	20230925	090245	54	100.00	KOSPI		화학	N	N	N	N		N	6870	-280	5	-3.92	306225580	44336	7.64	6900	6960	6750	9290	5010	7150	6844.26	2.99	0	-4155	7670	7410	6990	6730	6310	7540	6860	50	2140	500	5140	10	1	10000000	687	19.68	2.24	12	0.44	349.00	3071.00	7450	20230920	-7.79	3810	20230314	80.31	7450	-7.79	20230920	3810	80.31	20230314	7450	-7.79	20230920	3810	80.31	20230314	3.18	N	010640	500	50 억		298972	N	N	0	N	01	N
26	20230922	160252	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7150	180	2	2.58	3987486660	570447	121.66	7050	7250	6570	9060	4880	6970	6989.16	3.32	0	-38975	7496	7232	7076	6812	6656	7155	6735	50	2090	500	5010	10	1	10000000	715	20.49	2.33	12	5.70	349.00	3071.00	7450	20230920	-4.03	3810	20230314	87.66	7450	-4.03	20230920	3810	87.66	20230314	7450	-4.03	20230920	3810	87.66	20230314	3.15	N	010640	500	50 억		332278	N	N	0	N	00	N
27	20230922	150250	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6950	-20	5	-0.29	3834520300	548756	117.03	7050	7250	6570	9060	4880	6970	6987.66	3.32	0	-39993	7496	7232	7076	6812	6656	7155	6735	50	2090	500	5010	10	1	10000000	695	19.91	2.26	12	5.49	349.00	3071.00	7450	20230920	-6.71	3810	20230314	82.41	7450	-6.71	20230920	3810	82.41	20230314	7450	-6.71	20230920	3810	82.41	20230314	3.15	N	010640	500	50 억		332278	N	N	0	N	00	N
28	20230922	140250	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7160	190	2	2.73	3452503530	494284	105.41	7050	7250	6570	9060	4880	6970	6984.86	3.32	0	-36005	7496	7232	7076	6812	6656	7155	6735	50	2090	500	5010	10	1	10000000	716	20.52	2.33	12	4.94	349.00	3071.00	7450	20230920	-3.89	3810	20230314	87.93	7450	-3.89	20230920	3810	87.93	20230314	7450	-3.89	20230920	3810	87.93	20230314	3.15	N	010640	500	50 억		332278	N	N	0	N	00	N
29	20230922	130237	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7180	210	2	3.01	2586528460	373200	79.59	7050	7250	6570	9060	4880	6970	6930.68	3.32	0	-901	7496	7232	7076	6812	6656	7155	6735	50	2090	500	5010	10	1	10000000	718	20.57	2.34	12	3.73	349.00	3071.00	7450	20230920	-3.62	3810	20230314	88.45	7450	-3.62	20230920	3810	88.45	20230314	7450	-3.62	20230920	3810	88.45	20230314	3.15	N	010640	500	50 억		332278	N	N	0	N	00	N
30	20230922	120237	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7070	100	2	1.43	2131581550	309553	66.02	7050	7230	6570	9060	4880	6970	6886.00	3.32	0	7574	7496	7232	7076	6812	6656	7155	6735	50	2090	500	5010	10	1	10000000	707	20.26	2.30	12	3.10	349.00	3071.00	7450	20230920	-5.10	3810	20230314	85.56	7450	-5.10	20230920	3810	85.56	20230314	7450	-5.10	20230920	3810	85.56	20230314	3.15	N	010640	500	50 억		332278	N	N	0	N	00	N
31	20230922	110239	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7060	90	2	1.29	1696864670	248669	53.03	7050	7200	6570	9060	4880	6970	6823.79	3.32	0	17214	7496	7232	7076	6812	6656	7155	6735	50	2090	500	5010	10	1	10000000	706	20.23	2.30	12	2.49	349.00	3071.00	7450	20230920	-5.23	3810	20230314	85.30	7450	-5.23	20230920	3810	85.30	20230314	7450	-5.23	20230920	3810	85.30	20230314	3.15	N	010640	500	50 억		332278	N	N	0	N	00	N
32	20230922	100237	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6890	-80	5	-1.15	1508345490	221624	47.26	7050	7200	6570	9060	4880	6970	6805.88	3.32	0	13240	7496	7232	7076	6812	6656	7155	6735	50	2090	500	5010	10	1	10000000	689	19.74	2.24	12	2.22	349.00	3071.00	7450	20230920	-7.52	3810	20230314	80.84	7450	-7.52	20230920	3810	80.84	20230314	7450	-7.52	20230920	3810	80.84	20230314	3.15	N	010640	500	50 억		332278	N	N	0	N	00	N
33	20230922	090234	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6880	-90	5	-1.29	363496360	52049	11.10	7050	7200	6840	9060	4880	6970	6983.73	3.32	0	3983	7496	7232	7076	6812	6656	7155	6735	50	2090	500	5010	10	1	10000000	688	19.71	2.24	12	0.52	349.00	3071.00	7450	20230920	-7.65	3810	20230314	80.58	7450	-7.65	20230920	3810	80.58	20230314	7450	-7.65	20230920	3810	80.58	20230314	3.15	N	010640	500	50 억		332278	N	N	0	N	00	N
34	20230921	160238	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6970	-10	5	-0.14	3125058010	440812	32.46	7040	7340	6920	9070	4890	6980	7089.53	3.58	0	-30374	7953	7466	6963	6476	5973	7710	6720	50	2090	500	5020	10	1	10000000	697	19.97	2.27	12	4.41	349.00	3071.00	7450	20230920	-6.44	3810	20230314	82.94	7450	-6.44	20230920	3810	82.94	20230314	7450	-6.44	20230920	3810	82.94	20230314	3.10	N	010640	500	50 억		357829	N	N	1	N	00	N
35	20230921	150235	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6960	-20	5	-0.29	2962087600	417427	30.74	7040	7340	6920	9070	4890	6980	7096.17	3.58	0	-33351	7953	7466	6963	6476	5973	7710	6720	50	2090	500	5020	10	1	10000000	696	19.94	2.27	12	4.17	349.00	3071.00	7450	20230920	-6.58	3810	20230314	82.68	7450	-6.58	20230920	3810	82.68	20230314	7450	-6.58	20230920	3810	82.68	20230314	3.10	N	010640	500	50 억		357829	N	N	1	N	00	N
36	20230921	140237	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7110	130	2	1.86	2632253510	370422	27.28	7040	7340	6920	9070	4890	6980	7106.23	3.58	0	-30895	7953	7466	6963	6476	5973	7710	6720	50	2090	500	5020	10	1	10000000	711	20.37	2.32	12	3.70	349.00	3071.00	7450	20230920	-4.56	3810	20230314	86.61	7450	-4.56	20230920	3810	86.61	20230314	7450	-4.56	20230920	3810	86.61	20230314	3.10	N	010640	500	50 억		357829	N	N	1	N	00	N
37	20230921	130230	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7060	80	2	1.15	2428016800	341717	25.17	7040	7340	6920	9070	4890	6980	7105.49	3.58	0	-32340	7953	7466	6963	6476	5973	7710	6720	50	2090	500	5020	10	1	10000000	706	20.23	2.30	12	3.42	349.00	3071.00	7450	20230920	-5.23	3810	20230314	85.30	7450	-5.23	20230920	3810	85.30	20230314	7450	-5.23	20230920	3810	85.30	20230314	3.10	N	010640	500	50 억		357829	N	N	1	N	00	N
38	20230921	120231	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7070	90	2	1.29	2252418440	316902	23.34	7040	7340	6920	9070	4890	6980	7107.78	3.58	0	-35127	7953	7466	6963	6476	5973	7710	6720	50	2090	500	5020	10	1	10000000	707	20.26	2.30	12	3.17	349.00	3071.00	7450	20230920	-5.10	3810	20230314	85.56	7450	-5.10	20230920	3810	85.56	20230314	7450	-5.10	20230920	3810	85.56	20230314	3.10	N	010640	500	50 억		357829	N	N	1	N	00	N
39	20230921	110238	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7040	60	2	0.86	2055564370	289057	21.29	7040	7340	6920	9070	4890	6980	7111.46	3.58	0	-34654	7953	7466	6963	6476	5973	7710	6720	50	2090	500	5020	10	1	10000000	704	20.17	2.29	12	2.89	349.00	3071.00	7450	20230920	-5.50	3810	20230314	84.78	7450	-5.50	20230920	3810	84.78	20230314	7450	-5.50	20230920	3810	84.78	20230314	3.10	N	010640	500	50 억		357829	N	N	1	N	00	N
40	20230921	100234	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7020	40	2	0.57	1646164720	231324	17.04	7040	7340	6920	9070	4890	6980	7116.51	3.58	0	-19749	7953	7466	6963	6476	5973	7710	6720	50	2090	500	5020	10	1	10000000	702	20.11	2.29	12	2.31	349.00	3071.00	7450	20230920	-5.77	3810	20230314	84.25	7450	-5.77	20230920	3810	84.25	20230314	7450	-5.77	20230920	3810	84.25	20230314	3.10	N	010640	500	50 억		357829	N	N	1	N	00	N
41	20230921	090237	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7000	20	2	0.29	166066180	23611	1.74	7040	7110	6920	9070	4890	6980	7034.33	3.58	0	-9000	7953	7466	6963	6476	5973	7710	6720	50	2090	500	5020	10	1	10000000	700	20.06	2.28	12	0.24	349.00	3071.00	7450	20230920	-6.04	3810	20230314	83.73	7450	-6.04	20230920	3810	83.73	20230314	7450	-6.04	20230920	3810	83.73	20230314	3.10	N	010640	500	50 억		357829	N	N	1	N	00	N
42	20230920	160237	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	6980	450	2	6.89	9524898830	1351101	238.32	6460	7450	6460	8480	4580	6530	7049.77	3.61	0	12230	7096	6812	6616	6332	6136	6770	6290	50	1950	500	4700	10	1	10000000	698	20.00	2.27	12	13.51	349.00	3071.00	7450	20230920	-6.31	3810	20230314	83.20	7450	-6.31	20230920	3810	83.20	20230314	7450	-6.31	20230920	3810	83.20	20230314	2.81	N	010640	500	50 억		361198	N	N	1	N	00	N
43	20230920	150232	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	6950	420	2	6.43	9348489260	1325759	233.85	6460	7450	6460	8480	4580	6530	7051.42	3.61	0	13273	7096	6812	6616	6332	6136	6770	6290	50	1950	500	4700	10	1	10000000	695	19.91	2.26	12	13.26	349.00	3071.00	7450	20230920	-6.71	3810	20230314	82.41	7450	-6.71	20230920	3810	82.41	20230314	7450	-6.71	20230920	3810	82.41	20230314	2.81	N	010640	500	50 억		361198	N	N	0	N	00	N
44	20230920	140234	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	6890	360	2	5.51	9104688170	1290576	227.64	6460	7450	6460	8480	4580	6530	7054.75	3.61	0	7069	7096	6812	6616	6332	6136	6770	6290	50	1950	500	4700	10	1	10000000	689	19.74	2.24	12	12.91	349.00	3071.00	7450	20230920	-7.52	3810	20230314	80.84	7450	-7.52	20230920	3810	80.84	20230314	7450	-7.52	20230920	3810	80.84	20230314	2.81	N	010640	500	50 억		361198	N	N	0	N	00	N
45	20230920	130233	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	7010	480	2	7.35	8467438770	1198389	211.38	6460	7450	6460	8480	4580	6530	7065.68	3.61	0	-16546	7096	6812	6616	6332	6136	6770	6290	50	1950	500	4700	10	1	10000000	701	20.09	2.28	12	11.98	349.00	3071.00	7450	20230920	-5.91	3810	20230314	83.99	7450	-5.91	20230920	3810	83.99	20230314	7450	-5.91	20230920	3810	83.99	20230314	2.81	N	010640	500	50 억		361198	N	N	0	N	00	N
46	20230920	120230	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	7160	630	2	9.65	7785425610	1101714	194.33	6460	7450	6460	8480	4580	6530	7066.65	3.61	0	-34608	7096	6812	6616	6332	6136	6770	6290	50	1950	500	4700	10	1	10000000	716	20.52	2.33	12	11.02	349.00	3071.00	7450	20230920	-3.89	3810	20230314	87.93	7450	-3.89	20230920	3810	87.93	20230314	7450	-3.89	20230920	3810	87.93	20230314	2.81	N	010640	500	50 억		361198	N	N	0	N	00	N
47	20230920	110234	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	7200	670	2	10.26	7089403840	1004472	177.18	6460	7450	6460	8480	4580	6530	7057.84	3.61	0	-40866	7096	6812	6616	6332	6136	6770	6290	50	1950	500	4700	10	1	10000000	720	20.63	2.34	12	10.04	349.00	3071.00	7450	20230920	-3.36	3810	20230314	88.98	7450	-3.36	20230920	3810	88.98	20230314	7450	-3.36	20230920	3810	88.98	20230314	2.81	N	010640	500	50 억		361198	N	N	0	N	00	N
48	20230920	100230	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	6930	400	2	6.13	2439824140	356296	62.85	6460	7100	6460	8480	4580	6530	6847.74	3.61	0	-50428	7096	6812	6616	6332	6136	6770	6290	50	1950	500	4700	10	1	10000000	693	19.86	2.26	12	3.56	349.00	3071.00	7100	20230920	-2.39	3810	20230314	81.89	7100	-2.39	20230920	3810	81.89	20230314	7100	-2.39	20230920	3810	81.89	20230314	2.81	N	010640	500	50 억		361198	N	N	0	N	00	N
49	20230920	090231	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6540	10	2	0.15	50262960	7740	1.37	6460	6580	6460	8480	4580	6530	6493.92	3.61	0	4444	7096	6812	6616	6332	6136	6770	6290	50	1950	500	4700	10	1	10000000	654	18.74	2.13	12	0.08	349.00	3071.00	6900	20230919	-5.22	3810	20230314	71.65	6900	-5.22	20230919	3810	71.65	20230314	6900	-5.22	20230919	3810	71.65	20230314	2.81	N	010640	500	50 억		361198	N	N	0	N	00	N
50	20230919	160231	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	6530	-40	5	-0.61	3782762780	565259	51.11	6530	6900	6420	8540	4600	6570	6692.28	3.27	0	26976	7050	6810	6430	6190	5810	6930	6310	50	1970	500	4730	10	1	10000000	653	18.71	2.13	12	5.65	349.00	3071.00	6900	20230919	-5.36	3810	20230314	71.39	6900	-5.36	20230919	3810	71.39	20230314	6900	-5.36	20230919	3810	71.39	20230314	2.95	N	010640	500	50 억		327172	N	N	0	N	00	N
51	20230919	150231	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	6620	50	2	0.76	3668436100	547814	49.53	6530	6900	6420	8540	4600	6570	6696.50	3.27	0	23911	7050	6810	6430	6190	5810	6930	6310	50	1970	500	4730	10	1	10000000	662	18.97	2.16	12	5.48	349.00	3071.00	6900	20230919	-4.06	3810	20230314	73.75	6900	-4.06	20230919	3810	73.75	20230314	6900	-4.06	20230919	3810	73.75	20230314	2.95	N	010640	500	50 억		327172	N	N	0	N	00	N
52	20230919	140228	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	6570	0	3	0.00	3456877720	515858	46.64	6530	6900	6420	8540	4600	6570	6701.22	3.27	0	21503	7050	6810	6430	6190	5810	6930	6310	50	1970	500	4730	10	1	10000000	657	18.83	2.14	12	5.16	349.00	3071.00	6900	20230919	-4.78	3810	20230314	72.44	6900	-4.78	20230919	3810	72.44	20230314	6900	-4.78	20230919	3810	72.44	20230314	2.95	N	010640	500	50 억		327172	N	N	0	N	00	N
53	20230919	130228	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	6630	60	2	0.91	3061695740	455478	41.18	6530	6900	6420	8540	4600	6570	6721.95	3.27	0	5485	7050	6810	6430	6190	5810	6930	6310	50	1970	500	4730	10	1	10000000	663	19.00	2.16	12	4.55	349.00	3071.00	6900	20230919	-3.91	3810	20230314	74.02	6900	-3.91	20230919	3810	74.02	20230314	6900	-3.91	20230919	3810	74.02	20230314	2.95	N	010640	500	50 억		327172	N	N	0	N	00	N
54	20230919	120234	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	6670	100	2	1.52	2804599010	417078	37.71	6530	6900	6420	8540	4600	6570	6724.41	3.27	0	6463	7050	6810	6430	6190	5810	6930	6310	50	1970	500	4730	10	1	10000000	667	19.11	2.17	12	4.17	349.00	3071.00	6900	20230919	-3.33	3810	20230314	75.07	6900	-3.33	20230919	3810	75.07	20230314	6900	-3.33	20230919	3810	75.07	20230314	2.95	N	010640	500	50 억		327172	N	N	0	N	00	N
55	20230919	110234	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	6790	220	2	3.35	2615905320	388903	35.16	6530	6900	6420	8540	4600	6570	6726.38	3.27	0	3427	7050	6810	6430	6190	5810	6930	6310	50	1970	500	4730	10	1	10000000	679	19.46	2.21	12	3.89	349.00	3071.00	6900	20230919	-1.59	3810	20230314	78.22	6900	-1.59	20230919	3810	78.22	20230314	6900	-1.59	20230919	3810	78.22	20230314	2.95	N	010640	500	50 억		327172	N	N	0	N	00	N
56	20230919	100232	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	6740	170	2	2.59	2208887070	328559	29.71	6530	6900	6420	8540	4600	6570	6722.96	3.27	0	11008	7050	6810	6430	6190	5810	6930	6310	50	1970	500	4730	10	1	10000000	674	19.31	2.19	12	3.29	349.00	3071.00	6900	20230919	-2.32	3810	20230314	76.90	6900	-2.32	20230919	3810	76.90	20230314	6900	-2.32	20230919	3810	76.90	20230314	2.95	N	010640	500	50 억		327172	N	N	0	N	00	N
57	20230919	090233	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6470	-100	5	-1.52	208857670	32143	2.91	6530	6530	6420	8540	4600	6570	6497.72	3.27	0	-1576	7050	6810	6430	6190	5810	6930	6310	50	1970	500	4730	10	1	10000000	647	18.54	2.11	12	0.32	349.00	3071.00	6670	20230918	-3.00	3810	20230314	69.82	6670	-3.00	20230918	3810	69.82	20230314	6670	-3.00	20230918	3810	69.82	20230314	2.95	N	010640	500	50 억		327172	N	N	0	N	00	N
58	20230918	160234	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	6570	380	2	6.14	7079990700	1101936	69.03	6130	6670	6050	8040	4340	6190	6425.15	3.19	0	1857	6736	6462	5946	5672	5156	6600	5810	50	1850	500	4450	10	1	10000000	657	18.83	2.14	12	11.02	349.00	3071.00	6670	20230918	-1.50	3810	20230314	72.44	6670	-1.50	20230918	3810	72.44	20230314	6670	-1.50	20230918	3810	72.44	20230314	2.93	N	010640	500	50 억		318695	N	N	0	N	00	N
59	20230918	150229	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	6560	370	2	5.98	6694600120	1042631	65.32	6130	6670	6050	8040	4340	6190	6421.35	3.19	0	1796	6736	6462	5946	5672	5156	6600	5810	50	1850	500	4450	10	1	10000000	656	18.80	2.14	12	10.43	349.00	3071.00	6670	20230918	-1.65	3810	20230314	72.18	6670	-1.65	20230918	3810	72.18	20230314	6670	-1.65	20230918	3810	72.18	20230314	2.93	N	010640	500	50 억		318695	N	N	0	N	00	N
60	20230918	140235	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	6520	330	2	5.33	6410377330	999262	62.60	6130	6670	6050	8040	4340	6190	6415.60	3.19	0	-791	6736	6462	5946	5672	5156	6600	5810	50	1850	500	4450	10	1	10000000	652	18.68	2.12	12	9.99	349.00	3071.00	6670	20230918	-2.25	3810	20230314	71.13	6670	-2.25	20230918	3810	71.13	20230314	6670	-2.25	20230918	3810	71.13	20230314	2.93	N	010640	500	50 억		318695	N	N	0	N	00	N
61	20230918	130234	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	6500	310	2	5.01	4611148160	726207	45.50	6130	6640	6050	8040	4340	6190	6350.11	3.19	0	3260	6736	6462	5946	5672	5156	6600	5810	50	1850	500	4450	10	1	10000000	650	18.62	2.12	12	7.26	349.00	3071.00	6640	20230918	-2.11	3810	20230314	70.60	6640	-2.11	20230918	3810	70.60	20230314	6640	-2.11	20230918	3810	70.60	20230314	2.93	N	010640	500	50 억		318695	N	N	0	N	00	N
62	20230918	120232	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	6310	120	2	1.94	3613257550	571580	35.81	6130	6640	6050	8040	4340	6190	6322.02	3.19	0	7374	6736	6462	5946	5672	5156	6600	5810	50	1850	500	4450	10	1	10000000	631	18.08	2.05	12	5.72	349.00	3071.00	6640	20230918	-4.97	3810	20230314	65.62	6640	-4.97	20230918	3810	65.62	20230314	6640	-4.97	20230918	3810	65.62	20230314	2.93	N	010640	500	50 억		318695	N	N	0	N	00	N
63	20230918	110233	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	6360	170	2	2.75	3412676840	539750	33.81	6130	6640	6050	8040	4340	6190	6323.23	3.19	0	10279	6736	6462	5946	5672	5156	6600	5810	50	1850	500	4450	10	1	10000000	636	18.22	2.07	12	5.40	349.00	3071.00	6640	20230918	-4.22	3810	20230314	66.93	6640	-4.22	20230918	3810	66.93	20230314	6640	-4.22	20230918	3810	66.93	20230314	2.93	N	010640	500	50 억		318695	N	N	0	N	00	N
64	20230918	100230	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	6280	90	2	1.45	2695439910	427001	26.75	6130	6640	6050	8040	4340	6190	6313.11	3.19	0	142	6736	6462	5946	5672	5156	6600	5810	50	1850	500	4450	10	1	10000000	628	17.99	2.04	12	4.27	349.00	3071.00	6640	20230918	-5.42	3810	20230314	64.83	6640	-5.42	20230918	3810	64.83	20230314	6640	-5.42	20230918	3810	64.83	20230314	2.93	N	010640	500	50 억		318695	N	N	0	N	00	N
65	20230918	090228	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6180	-10	5	-0.16	232996210	37918	2.38	6130	6190	6080	8040	4340	6190	6142.01	3.19	0	-3404	6736	6462	5946	5672	5156	6600	5810	50	1850	500	4450	10	1	10000000	618	17.71	2.01	12	0.38	349.00	3071.00	6390	20220926	-3.29	3810	20230314	62.20	6260	-1.28	20230713	3810	62.20	20230314	6390	-3.29	20220926	3810	62.20	20230314	2.93	N	010640	500	50 억		318695	N	N	0	N	00	N
66	20230915	160231	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6190	740	2	13.58	9423642400	1579038	7621.21	5500	6220	5430	7080	3820	5450	5967.53	2.53	0	74511	5550	5500	5440	5390	5330	5525	5415	50	1630	500	3920	10	1	10000000	619	17.74	2.02	12	15.79	349.00	3071.00	6390	20220926	-3.13	3810	20230314	62.47	6260	-1.12	20230713	3810	62.47	20230314	6390	-3.13	20220926	3810	62.47	20230314	3.07	N	010640	500	50 억		253453	N	N	15	N	00	N
67	20230915	150233	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6100	650	2	11.93	8938035160	1500063	7240.04	5500	6220	5430	7080	3820	5450	5958.44	2.53	0	71682	5550	5500	5440	5390	5330	5525	5415	50	1630	500	3920	10	1	10000000	610	17.48	1.99	12	15.00	349.00	3071.00	6390	20220926	-4.54	3810	20230314	60.10	6260	-2.56	20230713	3810	60.10	20230314	6390	-4.54	20220926	3810	60.10	20230314	3.07	N	010640	500	50 억		253453	N	N	15	N	00	N
68	20230915	140231	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6030	580	2	10.64	6713893490	1135900	5482.41	5500	6190	5430	7080	3820	5450	5910.64	2.53	0	75383	5550	5500	5440	5390	5330	5525	5415	50	1630	500	3920	10	1	10000000	603	17.28	1.96	12	11.36	349.00	3071.00	6390	20220926	-5.63	3810	20230314	58.27	6260	-3.67	20230713	3810	58.27	20230314	6390	-5.63	20220926	3810	58.27	20230314	3.07	N	010640	500	50 억		253453	N	N	15	N	00	N
69	20230915	130227	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5930	480	2	8.81	5943037880	1006412	4857.44	5500	6190	5430	7080	3820	5450	5905.17	2.53	0	42031	5550	5500	5440	5390	5330	5525	5415	50	1630	500	3920	10	1	10000000	593	16.99	1.93	12	10.06	349.00	3071.00	6390	20220926	-7.20	3810	20230314	55.64	6260	-5.27	20230713	3810	55.64	20230314	6390	-7.20	20220926	3810	55.64	20230314	3.07	N	010640	500	50 억		253453	N	N	15	N	00	N
70	20230915	120230	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5820	370	2	6.79	1527208560	265580	1281.82	5500	5930	5430	7080	3820	5450	5750.47	2.53	0	28900	5550	5500	5440	5390	5330	5525	5415	50	1630	500	3920	10	1	10000000	582	16.68	1.90	12	2.66	349.00	3071.00	6390	20220926	-8.92	3810	20230314	52.76	6260	-7.03	20230713	3810	52.76	20230314	6390	-8.92	20220926	3810	52.76	20230314	3.07	N	010640	500	50 억		253453	N	N	15	N	00	N
71	20230915	110231	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5760	310	2	5.69	485567820	85511	412.72	5500	5870	5430	7080	3820	5450	5678.43	2.53	0	14453	5550	5500	5440	5390	5330	5525	5415	50	1630	500	3920	10	1	10000000	576	16.50	1.88	12	0.86	349.00	3071.00	6390	20220926	-9.86	3810	20230314	51.18	6260	-7.99	20230713	3810	51.18	20230314	6390	-9.86	20220926	3810	51.18	20230314	3.07	N	010640	500	50 억		253453	N	N	15	N	00	N
72	20230915	100233	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5540	90	2	1.65	41408230	7543	36.41	5500	5560	5430	7080	3820	5450	5489.62	2.53	0	3816	5550	5500	5440	5390	5330	5525	5415	50	1630	500	3920	10	1	10000000	554	15.87	1.80	12	0.08	349.00	3071.00	6390	20220926	-13.30	3810	20230314	45.41	6260	-11.50	20230713	3810	45.41	20230314	6390	-13.30	20220926	3810	45.41	20230314	3.07	N	010640	500	50 억		253453	N	N	15	N	00	N
73	20230915	090231	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5500	50	2	0.92	170500	31	0.15	5500	5500	5500	7080	3820	5450	5500.00	2.53	0	-4	5550	5500	5440	5390	5330	5525	5415	50	1630	500	3920	10	1	10000000	550	15.76	1.79	12	0.00	349.00	3071.00	6390	20220926	-13.93	3810	20230314	44.36	6260	-12.14	20230713	3810	44.36	20230314	6390	-13.93	20220926	3810	44.36	20230314	3.07	N	010640	500	50 억		253453	N	N	15	N	00	N
74	20230914	160230	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5450	40	2	0.74	112629090	20719	78.99	5410	5490	5380	7030	3790	5410	5436.03	2.57	0	-3018	5556	5482	5426	5352	5296	5455	5325	50	1620	500	3890	10	1	10000000	545	15.62	1.77	12	0.21	349.00	3071.00	6390	20220926	-14.71	3810	20230314	43.04	6260	-12.94	20230713	3810	43.04	20230314	6390	-14.71	20220926	3810	43.04	20230314	3.07	N	010640	500	50 억		257280	N	N	15	N	00	N
75	20230914	150227	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5480	70	2	1.29	104490290	19227	73.30	5410	5490	5380	7030	3790	5410	5434.56	2.57	0	-3026	5556	5482	5426	5352	5296	5455	5325	50	1620	500	3890	10	1	10000000	548	15.70	1.78	12	0.19	349.00	3071.00	6390	20220926	-14.24	3810	20230314	43.83	6260	-12.46	20230713	3810	43.83	20230314	6390	-14.24	20220926	3810	43.83	20230314	3.07	N	010640	500	50 억		257280	N	N	0	N	00	N
76	20230914	140226	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5480	70	2	1.29	83024810	15290	58.29	5410	5490	5380	7030	3790	5410	5430.01	2.57	0	-3306	5556	5482	5426	5352	5296	5455	5325	50	1620	500	3890	10	1	10000000	548	15.70	1.78	12	0.15	349.00	3071.00	6390	20220926	-14.24	3810	20230314	43.83	6260	-12.46	20230713	3810	43.83	20230314	6390	-14.24	20220926	3810	43.83	20230314	3.07	N	010640	500	50 억		257280	N	N	0	N	00	N
77	20230914	130225	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5480	70	2	1.29	74028510	13645	52.02	5410	5480	5380	7030	3790	5410	5425.32	2.57	0	-3483	5556	5482	5426	5352	5296	5455	5325	50	1620	500	3890	10	1	10000000	548	15.70	1.78	12	0.14	349.00	3071.00	6390	20220926	-14.24	3810	20230314	43.83	6260	-12.46	20230713	3810	43.83	20230314	6390	-14.24	20220926	3810	43.83	20230314	3.07	N	010640	500	50 억		257280	N	N	0	N	00	N
78	20230914	120230	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5400	-10	5	-0.18	34407410	6378	24.31	5410	5430	5380	7030	3790	5410	5394.70	2.57	0	-2471	5556	5482	5426	5352	5296	5455	5325	50	1620	500	3890	10	1	10000000	540	15.47	1.76	12	0.06	349.00	3071.00	6390	20220926	-15.49	3810	20230314	41.73	6260	-13.74	20230713	3810	41.73	20230314	6390	-15.49	20220926	3810	41.73	20230314	3.07	N	010640	500	50 억		257280	N	N	0	N	00	N
79	20230914	110229	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5400	-10	5	-0.18	13460230	2491	9.50	5410	5430	5380	7030	3790	5410	5403.54	2.57	0	-1155	5556	5482	5426	5352	5296	5455	5325	50	1620	500	3890	10	1	10000000	540	15.47	1.76	12	0.02	349.00	3071.00	6390	20220926	-15.49	3810	20230314	41.73	6260	-13.74	20230713	3810	41.73	20230314	6390	-15.49	20220926	3810	41.73	20230314	3.07	N	010640	500	50 억		257280	N	N	0	N	00	N
80	20230914	100226	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5420	10	2	0.18	6708300	1242	4.73	5410	5430	5380	7030	3790	5410	5401.21	2.57	0	-275	5556	5482	5426	5352	5296	5455	5325	50	1620	500	3890	10	1	10000000	542	15.53	1.76	12	0.01	349.00	3071.00	6390	20220926	-15.18	3810	20230314	42.26	6260	-13.42	20230713	3810	42.26	20230314	6390	-15.18	20220926	3810	42.26	20230314	3.07	N	010640	500	50 억		257280	N	N	0	N	00	N
81	20230914	090228	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5400	-10	5	-0.18	935830	173	0.66	5410	5410	5400	7030	3790	5410	5409.42	2.57	0	-34	5556	5482	5426	5352	5296	5455	5325	50	1620	500	3890	10	1	10000000	540	15.47	1.76	12	0.00	349.00	3071.00	6390	20220926	-15.49	3810	20230314	41.73	6260	-13.74	20230713	3810	41.73	20230314	6390	-15.49	20220926	3810	41.73	20230314	3.07	N	010640	500	50 억		257280	N	N	0	N	00	N
82	20230913	160230	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5410	-100	5	-1.81	141764530	26229	101.66	5480	5500	5370	7160	3860	5510	5404.88	2.57	0	743	5623	5566	5493	5436	5363	5575	5445	50	1650	500	3960	10	1	10000000	541	15.50	1.76	12	0.26	349.00	3071.00	6390	20220926	-15.34	3810	20230314	41.99	6260	-13.58	20230713	3810	41.99	20230314	6390	-15.34	20220926	3810	41.99	20230314	3.09	N	010640	500	50 억		256537	N	N	0	N	00	N
83	20230913	150227	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5410	-100	5	-1.81	137082510	25363	98.31	5480	5500	5370	7160	3860	5510	5404.82	2.57	0	1035	5623	5566	5493	5436	5363	5575	5445	50	1650	500	3960	10	1	10000000	541	15.50	1.76	12	0.25	349.00	3071.00	6390	20220926	-15.34	3810	20230314	41.99	6260	-13.58	20230713	3810	41.99	20230314	6390	-15.34	20220926	3810	41.99	20230314	3.09	N	010640	500	50 억		256537	N	N	0	N	00	N
84	20230913	140229	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5400	-110	5	-2.00	133439840	24690	95.70	5480	5500	5370	7160	3860	5510	5404.61	2.57	0	1349	5623	5566	5493	5436	5363	5575	5445	50	1650	500	3960	10	1	10000000	540	15.47	1.76	12	0.25	349.00	3071.00	6390	20220926	-15.49	3810	20230314	41.73	6260	-13.74	20230713	3810	41.73	20230314	6390	-15.49	20220926	3810	41.73	20230314	3.09	N	010640	500	50 억		256537	N	N	0	N	00	N
85	20230913	130223	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5380	-130	5	-2.36	91586580	16904	65.52	5480	5500	5370	7160	3860	5510	5418.04	2.57	0	-791	5623	5566	5493	5436	5363	5575	5445	50	1650	500	3960	10	1	10000000	538	15.42	1.75	12	0.17	349.00	3071.00	6390	20220926	-15.81	3810	20230314	41.21	6260	-14.06	20230713	3810	41.21	20230314	6390	-15.81	20220926	3810	41.21	20230314	3.09	N	010640	500	50 억		256537	N	N	0	N	00	N
86	20230913	120229	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5370	-140	5	-2.54	82289520	15179	58.83	5480	5500	5370	7160	3860	5510	5421.27	2.57	0	-778	5623	5566	5493	5436	5363	5575	5445	50	1650	500	3960	10	1	10000000	537	15.39	1.75	12	0.15	349.00	3071.00	6390	20220926	-15.96	3810	20230314	40.94	6260	-14.22	20230713	3810	40.94	20230314	6390	-15.96	20220926	3810	40.94	20230314	3.09	N	010640	500	50 억		256537	N	N	0	N	00	N
87	20230913	110228	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5400	-110	5	-2.00	64977310	11967	46.38	5480	5500	5390	7160	3860	5510	5429.71	2.57	0	-1782	5623	5566	5493	5436	5363	5575	5445	50	1650	500	3960	10	1	10000000	540	15.47	1.76	12	0.12	349.00	3071.00	6390	20220926	-15.49	3810	20230314	41.73	6260	-13.74	20230713	3810	41.73	20230314	6390	-15.49	20220926	3810	41.73	20230314	3.09	N	010640	500	50 억		256537	N	N	0	N	00	N
88	20230913	100226	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5490	-20	5	-0.36	7104920	1304	5.05	5480	5490	5410	7160	3860	5510	5448.56	2.57	0	-379	5623	5566	5493	5436	5363	5575	5445	50	1650	500	3960	10	1	10000000	549	15.73	1.79	12	0.01	349.00	3071.00	6390	20220926	-14.08	3810	20230314	44.09	6260	-12.30	20230713	3810	44.09	20230314	6390	-14.08	20220926	3810	44.09	20230314	3.09	N	010640	500	50 억		256537	N	N	0	N	00	N
89	20230913	090226	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5480	-30	5	-0.54	224680	41	0.16	5480	5480	5480	7160	3860	5510	5480.00	2.57	0	-6	5623	5566	5493	5436	5363	5575	5445	50	1650	500	3960	10	1	10000000	548	15.70	1.78	12	0.00	349.00	3071.00	6390	20220926	-14.24	3810	20230314	43.83	6260	-12.46	20230713	3810	43.83	20230314	6390	-14.24	20220926	3810	43.83	20230314	3.09	N	010640	500	50 억		256537	N	N	0	N	00	N
90	20230912	160225	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5510	-40	5	-0.72	140708990	25722	138.39	5510	5550	5420	7210	3890	5550	5470.37	2.72	0	-15623	5663	5606	5533	5476	5403	5570	5440	50	1660	500	3990	10	1	10000000	551	15.79	1.79	12	0.26	349.00	3071.00	6390	20220926	-13.77	3810	20230314	44.62	6260	-11.98	20230713	3810	44.62	20230314	6390	-13.77	20220926	3810	44.62	20230314	3.14	N	010640	500	50 억		272167	N	N	1	N	00	N
91	20230912	150227	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5440	-110	5	-1.98	137246780	25088	134.98	5510	5550	5420	7210	3890	5550	5470.61	2.72	0	-15440	5663	5606	5533	5476	5403	5570	5440	50	1660	500	3990	10	1	10000000	544	15.59	1.77	12	0.25	349.00	3071.00	6390	20220926	-14.87	3810	20230314	42.78	6260	-13.10	20230713	3810	42.78	20230314	6390	-14.87	20220926	3810	42.78	20230314	3.14	N	010640	500	50 억		272167	N	N	1	N	00	N
92	20230912	140225	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5430	-120	5	-2.16	109320670	19950	107.34	5510	5550	5430	7210	3890	5550	5479.73	2.72	0	-13370	5663	5606	5533	5476	5403	5570	5440	50	1660	500	3990	10	1	10000000	543	15.56	1.77	12	0.20	349.00	3071.00	6390	20220926	-15.02	3810	20230314	42.52	6260	-13.26	20230713	3810	42.52	20230314	6390	-15.02	20220926	3810	42.52	20230314	3.14	N	010640	500	50 억		272167	N	N	1	N	00	N
93	20230912	130225	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5470	-80	5	-1.44	87495650	15941	85.77	5510	5550	5430	7210	3890	5550	5488.72	2.72	0	-10232	5663	5606	5533	5476	5403	5570	5440	50	1660	500	3990	10	1	10000000	547	15.67	1.78	12	0.16	349.00	3071.00	6390	20220926	-14.40	3810	20230314	43.57	6260	-12.62	20230713	3810	43.57	20230314	6390	-14.40	20220926	3810	43.57	20230314	3.14	N	010640	500	50 억		272167	N	N	1	N	00	N
94	20230912	120220	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5490	-60	5	-1.08	59620840	10832	58.28	5510	5550	5480	7210	3890	5550	5504.14	2.72	0	-7648	5663	5606	5533	5476	5403	5570	5440	50	1660	500	3990	10	1	10000000	549	15.73	1.79	12	0.11	349.00	3071.00	6390	20220926	-14.08	3810	20230314	44.09	6260	-12.30	20230713	3810	44.09	20230314	6390	-14.08	20220926	3810	44.09	20230314	3.14	N	010640	500	50 억		272167	N	N	1	N	00	N
95	20230912	110224	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5490	-60	5	-1.08	56265240	10220	54.99	5510	5550	5490	7210	3890	5550	5505.41	2.72	0	-7186	5663	5606	5533	5476	5403	5570	5440	50	1660	500	3990	10	1	10000000	549	15.73	1.79	12	0.10	349.00	3071.00	6390	20220926	-14.08	3810	20230314	44.09	6260	-12.30	20230713	3810	44.09	20230314	6390	-14.08	20220926	3810	44.09	20230314	3.14	N	010640	500	50 억		272167	N	N	1	N	00	N
96	20230912	100224	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5510	-40	5	-0.72	23012450	4173	22.45	5510	5550	5500	7210	3890	5550	5514.61	2.72	0	-2064	5663	5606	5533	5476	5403	5570	5440	50	1660	500	3990	10	1	10000000	551	15.79	1.79	12	0.04	349.00	3071.00	6390	20220926	-13.77	3810	20230314	44.62	6260	-11.98	20230713	3810	44.62	20230314	6390	-13.77	20220926	3810	44.62	20230314	3.14	N	010640	500	50 억		272167	N	N	1	N	00	N
97	20230912	090227	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5540	-10	5	-0.18	3264110	592	3.19	5510	5540	5510	7210	3890	5550	5513.70	2.72	0	-87	5663	5606	5533	5476	5403	5570	5440	50	1660	500	3990	10	1	10000000	554	15.87	1.80	12	0.01	349.00	3071.00	6390	20220926	-13.30	3810	20230314	45.41	6260	-11.50	20230713	3810	45.41	20230314	6390	-13.30	20220926	3810	45.41	20230314	3.14	N	010640	500	50 억		272167	N	N	1	N	00	N
98	20230911	160221	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5550	-10	5	-0.18	102465850	18486	40.15	5580	5590	5460	7220	3900	5560	5542.81	2.79	0	-6402	5780	5670	5490	5380	5200	5725	5435	50	1660	500	4000	10	1	10000000	555	15.90	1.81	12	0.18	349.00	3071.00	6390	20220926	-13.15	3810	20230314	45.67	6260	-11.34	20230713	3810	45.67	20230314	6390	-13.15	20220926	3810	45.67	20230314	3.09	N	010640	500	50 억		278569	N	N	1	N	00	N
99	20230911	150226	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5560	0	3	0.00	94381830	17030	36.98	5580	5590	5460	7220	3900	5560	5542.09	2.79	0	-5941	5780	5670	5490	5380	5200	5725	5435	50	1660	500	4000	10	1	10000000	556	15.93	1.81	12	0.17	349.00	3071.00	6390	20220926	-12.99	3810	20230314	45.93	6260	-11.18	20230713	3810	45.93	20230314	6390	-12.99	20220926	3810	45.93	20230314	3.09	N	010640	500	50 억		278569	N	N	2	N	00	N
100	20230911	140226	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5580	20	2	0.36	73784380	13322	28.93	5580	5590	5460	7220	3900	5560	5538.54	2.79	0	-4495	5780	5670	5490	5380	5200	5725	5435	50	1660	500	4000	10	1	10000000	558	15.99	1.82	12	0.13	349.00	3071.00	6390	20220926	-12.68	3810	20230314	46.46	6260	-10.86	20230713	3810	46.46	20230314	6390	-12.68	20220926	3810	46.46	20230314	3.09	N	010640	500	50 억		278569	N	N	2	N	00	N
101	20230911	130226	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5560	0	3	0.00	60409970	10918	23.71	5580	5580	5460	7220	3900	5560	5533.06	2.79	0	-4268	5780	5670	5490	5380	5200	5725	5435	50	1660	500	4000	10	1	10000000	556	15.93	1.81	12	0.11	349.00	3071.00	6390	20220926	-12.99	3810	20230314	45.93	6260	-11.18	20230713	3810	45.93	20230314	6390	-12.99	20220926	3810	45.93	20230314	3.09	N	010640	500	50 억		278569	N	N	2	N	00	N
102	20230911	120227	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5530	-30	5	-0.54	53570970	9685	21.03	5580	5580	5460	7220	3900	5560	5531.33	2.79	0	-3630	5780	5670	5490	5380	5200	5725	5435	50	1660	500	4000	10	1	10000000	553	15.85	1.80	12	0.10	349.00	3071.00	6390	20220926	-13.46	3810	20230314	45.14	6260	-11.66	20230713	3810	45.14	20230314	6390	-13.46	20220926	3810	45.14	20230314	3.09	N	010640	500	50 억		278569	N	N	2	N	00	N
103	20230911	110221	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5550	-10	5	-0.18	47728220	8628	18.74	5580	5580	5460	7220	3900	5560	5531.78	2.79	0	-2956	5780	5670	5490	5380	5200	5725	5435	50	1660	500	4000	10	1	10000000	555	15.90	1.81	12	0.09	349.00	3071.00	6390	20220926	-13.15	3810	20230314	45.67	6260	-11.34	20230713	3810	45.67	20230314	6390	-13.15	20220926	3810	45.67	20230314	3.09	N	010640	500	50 억		278569	N	N	2	N	00	N
104	20230911	100221	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5520	-40	5	-0.72	31132250	5625	12.22	5580	5580	5460	7220	3900	5560	5534.62	2.79	0	-2787	5780	5670	5490	5380	5200	5725	5435	50	1660	500	4000	10	1	10000000	552	15.82	1.80	12	0.06	349.00	3071.00	6390	20220926	-13.62	3810	20230314	44.88	6260	-11.82	20230713	3810	44.88	20230314	6390	-13.62	20220926	3810	44.88	20230314	3.09	N	010640	500	50 억		278569	N	N	2	N	00	N
105	20230911	090221	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5510	-50	5	-0.90	8791020	1591	3.46	5580	5580	5500	7220	3900	5560	5525.47	2.79	0	-316	5780	5670	5490	5380	5200	5725	5435	50	1660	500	4000	10	1	10000000	551	15.79	1.79	12	0.02	349.00	3071.00	6390	20220926	-13.77	3810	20230314	44.62	6260	-11.98	20230713	3810	44.62	20230314	6390	-13.77	20220926	3810	44.62	20230314	3.09	N	010640	500	50 억		278569	N	N	2	N	00	N
106	20230908	160224	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5560	200	2	3.73	251986470	45847	85.05	5350	5600	5310	6960	3760	5360	5496.17	2.77	0	187	5546	5452	5406	5312	5266	5430	5290	50	1600	500	3850	10	1	10000000	556	15.93	1.81	12	0.46	349.00	3071.00	6390	20220926	-12.99	3810	20230314	45.93	6260	-11.18	20230713	3810	45.93	20230314	6390	-12.99	20220926	3810	45.93	20230314	3.10	N	010640	500	50 억		277165	N	N	2	N	00	N
107	20230908	150224	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5530	170	2	3.17	230100870	41900	77.73	5350	5600	5310	6960	3760	5360	5491.67	2.77	0	-1078	5546	5452	5406	5312	5266	5430	5290	50	1600	500	3850	10	1	10000000	553	15.85	1.80	12	0.42	349.00	3071.00	6390	20220926	-13.46	3810	20230314	45.14	6260	-11.66	20230713	3810	45.14	20230314	6390	-13.46	20220926	3810	45.14	20230314	3.10	N	010640	500	50 억		277165	N	N	2	N	00	N
108	20230908	140223	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5510	150	2	2.80	209571380	38190	70.84	5350	5600	5310	6960	3760	5360	5487.60	2.77	0	-595	5546	5452	5406	5312	5266	5430	5290	50	1600	500	3850	10	1	10000000	551	15.79	1.79	12	0.38	349.00	3071.00	6390	20220926	-13.77	3810	20230314	44.62	6260	-11.98	20230713	3810	44.62	20230314	6390	-13.77	20220926	3810	44.62	20230314	3.10	N	010640	500	50 억		277165	N	N	2	N	00	N
109	20230908	130226	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5500	140	2	2.61	102376270	18886	35.03	5350	5500	5310	6960	3760	5360	5420.75	2.77	0	445	5546	5452	5406	5312	5266	5430	5290	50	1600	500	3850	10	1	10000000	550	15.76	1.79	12	0.19	349.00	3071.00	6390	20220926	-13.93	3810	20230314	44.36	6260	-12.14	20230713	3810	44.36	20230314	6390	-13.93	20220926	3810	44.36	20230314	3.10	N	010640	500	50 억		277165	N	N	2	N	00	N
110	20230908	120230	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5420	60	2	1.12	84359250	15598	28.93	5350	5460	5310	6960	3760	5360	5408.34	2.77	0	1073	5546	5452	5406	5312	5266	5430	5290	50	1600	500	3850	10	1	10000000	542	15.53	1.76	12	0.16	349.00	3071.00	6390	20220926	-15.18	3810	20230314	42.26	6260	-13.42	20230713	3810	42.26	20230314	6390	-15.18	20220926	3810	42.26	20230314	3.10	N	010640	500	50 억		277165	N	N	2	N	00	N
111	20230908	110225	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5390	30	2	0.56	64453330	11925	22.12	5350	5460	5310	6960	3760	5360	5404.89	2.77	0	-1097	5546	5452	5406	5312	5266	5430	5290	50	1600	500	3850	10	1	10000000	539	15.44	1.76	12	0.12	349.00	3071.00	6390	20220926	-15.65	3810	20230314	41.47	6260	-13.90	20230713	3810	41.47	20230314	6390	-15.65	20220926	3810	41.47	20230314	3.10	N	010640	500	50 억		277165	N	N	2	N	00	N
112	20230908	100224	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5430	70	2	1.31	44907400	8297	15.39	5350	5460	5310	6960	3760	5360	5412.49	2.77	0	-2215	5546	5452	5406	5312	5266	5430	5290	50	1600	500	3850	10	1	10000000	543	15.56	1.77	12	0.08	349.00	3071.00	6390	20220926	-15.02	3810	20230314	42.52	6260	-13.26	20230713	3810	42.52	20230314	6390	-15.02	20220926	3810	42.52	20230314	3.10	N	010640	500	50 억		277165	N	N	2	N	00	N
113	20230908	090229	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5440	80	2	1.49	2955210	549	1.02	5350	5440	5350	6960	3760	5360	5382.90	2.77	0	-34	5546	5452	5406	5312	5266	5430	5290	50	1600	500	3850	10	1	10000000	544	15.59	1.77	12	0.01	349.00	3071.00	6390	20220926	-14.87	3810	20230314	42.78	6260	-13.10	20230713	3810	42.78	20230314	6390	-14.87	20220926	3810	42.78	20230314	3.10	N	010640	500	50 억		277165	N	N	2	N	00	N
114	20230907	160225	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5360	-140	5	-2.55	287073430	53108	90.10	5470	5500	5360	7150	3850	5500	5405.52	2.84	0	-2906	5666	5582	5496	5412	5326	5540	5370	50	1650	500	3960	10	1	10000000	536	15.36	1.75	12	0.53	349.00	3071.00	6390	20220926	-16.12	3810	20230314	40.68	6260	-14.38	20230713	3810	40.68	20230314	6390	-16.12	20220926	3810	40.68	20230314	2.97	N	010640	500	50 억		283513	N	N	2	N	00	N
115	20230907	150223	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5390	-110	5	-2.00	264366700	48880	82.93	5470	5500	5360	7150	3850	5500	5408.48	2.84	0	-2464	5666	5582	5496	5412	5326	5540	5370	50	1650	500	3960	10	1	10000000	539	15.44	1.76	12	0.49	349.00	3071.00	6390	20220926	-15.65	3810	20230314	41.47	6260	-13.90	20230713	3810	41.47	20230314	6390	-15.65	20220926	3810	41.47	20230314	2.97	N	010640	500	50 억		283513	N	N	4	N	00	N
116	20230907	140224	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5440	-60	5	-1.09	201156340	37126	62.99	5470	5500	5360	7150	3850	5500	5418.21	2.84	0	-3171	5666	5582	5496	5412	5326	5540	5370	50	1650	500	3960	10	1	10000000	544	15.59	1.77	12	0.37	349.00	3071.00	6390	20220926	-14.87	3810	20230314	42.78	6260	-13.10	20230713	3810	42.78	20230314	6390	-14.87	20220926	3810	42.78	20230314	2.97	N	010640	500	50 억		283513	N	N	4	N	00	N
117	20230907	130224	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5430	-70	5	-1.27	169362460	31294	53.09	5470	5500	5360	7150	3850	5500	5411.98	2.84	0	-715	5666	5582	5496	5412	5326	5540	5370	50	1650	500	3960	10	1	10000000	543	15.56	1.77	12	0.31	349.00	3071.00	6390	20220926	-15.02	3810	20230314	42.52	6260	-13.26	20230713	3810	42.52	20230314	6390	-15.02	20220926	3810	42.52	20230314	2.97	N	010640	500	50 억		283513	N	N	4	N	00	N
118	20230907	120226	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5400	-100	5	-1.82	167707260	30989	52.58	5470	5500	5360	7150	3850	5500	5411.83	2.84	0	-656	5666	5582	5496	5412	5326	5540	5370	50	1650	500	3960	10	1	10000000	540	15.47	1.76	12	0.31	349.00	3071.00	6390	20220926	-15.49	3810	20230314	41.73	6260	-13.74	20230713	3810	41.73	20230314	6390	-15.49	20220926	3810	41.73	20230314	2.97	N	010640	500	50 억		283513	N	N	4	N	00	N
119	20230907	110224	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5410	-90	5	-1.64	127761470	23570	39.99	5470	5500	5380	7150	3850	5500	5420.51	2.84	0	-674	5666	5582	5496	5412	5326	5540	5370	50	1650	500	3960	10	1	10000000	541	15.50	1.76	12	0.24	349.00	3071.00	6390	20220926	-15.34	3810	20230314	41.99	6260	-13.58	20230713	3810	41.99	20230314	6390	-15.34	20220926	3810	41.99	20230314	2.97	N	010640	500	50 억		283513	N	N	4	N	00	N
120	20230907	100224	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5410	-90	5	-1.64	76811690	14127	23.97	5470	5500	5410	7150	3850	5500	5437.23	2.84	0	-2140	5666	5582	5496	5412	5326	5540	5370	50	1650	500	3960	10	1	10000000	541	15.50	1.76	12	0.14	349.00	3071.00	6390	20220926	-15.34	3810	20230314	41.99	6260	-13.58	20230713	3810	41.99	20230314	6390	-15.34	20220926	3810	41.99	20230314	2.97	N	010640	500	50 억		283513	N	N	4	N	00	N
121	20230907	090224	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5450	-50	5	-0.91	14240110	2611	4.43	5470	5470	5450	7150	3850	5500	5453.89	2.84	0	1152	5666	5582	5496	5412	5326	5540	5370	50	1650	500	3960	10	1	10000000	545	15.62	1.77	12	0.03	349.00	3071.00	6390	20220926	-14.71	3810	20230314	43.04	6260	-12.94	20230713	3810	43.04	20230314	6390	-14.71	20220926	3810	43.04	20230314	2.97	N	010640	500	50 억		283513	N	N	4	N	00	N
122	20230906	160222	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5500	-40	5	-0.72	323231340	58942	52.25	5550	5580	5410	7200	3880	5540	5483.31	2.85	0	4211	5680	5610	5550	5480	5420	5645	5515	50	1660	500	3980	10	1	10000000	550	15.76	1.79	12	0.59	349.00	3071.00	6390	20220926	-13.93	3810	20230314	44.36	6260	-12.14	20230713	3810	44.36	20230314	6390	-13.93	20220926	3810	44.36	20230314	2.93	N	010640	500	50 억		284676	N	N	4	N	00	N
123	20230906	150221	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5450	-90	5	-1.62	281168340	51219	45.41	5550	5580	5410	7200	3880	5540	5488.93	2.85	0	2763	5680	5610	5550	5480	5420	5645	5515	50	1660	500	3980	10	1	10000000	545	15.62	1.77	12	0.51	349.00	3071.00	6390	20220926	-14.71	3810	20230314	43.04	6260	-12.94	20230713	3810	43.04	20230314	6390	-14.71	20220926	3810	43.04	20230314	2.93	N	010640	500	50 억		284676	N	N	6	N	00	N
124	20230906	140223	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5470	-70	5	-1.26	193622910	35134	31.15	5550	5580	5470	7200	3880	5540	5510.48	2.85	0	6025	5680	5610	5550	5480	5420	5645	5515	50	1660	500	3980	10	1	10000000	547	15.67	1.78	12	0.35	349.00	3071.00	6390	20220926	-14.40	3810	20230314	43.57	6260	-12.62	20230713	3810	43.57	20230314	6390	-14.40	20220926	3810	43.57	20230314	2.93	N	010640	500	50 억		284676	N	N	6	N	00	N
125	20230906	130224	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5500	-40	5	-0.72	159421100	28892	25.61	5550	5580	5480	7200	3880	5540	5517.36	2.85	0	7283	5680	5610	5550	5480	5420	5645	5515	50	1660	500	3980	10	1	10000000	550	15.76	1.79	12	0.29	349.00	3071.00	6390	20220926	-13.93	3810	20230314	44.36	6260	-12.14	20230713	3810	44.36	20230314	6390	-13.93	20220926	3810	44.36	20230314	2.93	N	010640	500	50 억		284676	N	N	6	N	00	N
126	20230906	120226	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5490	-50	5	-0.90	133151060	24105	21.37	5550	5580	5480	7200	3880	5540	5523.38	2.85	0	7117	5680	5610	5550	5480	5420	5645	5515	50	1660	500	3980	10	1	10000000	549	15.73	1.79	12	0.24	349.00	3071.00	6390	20220926	-14.08	3810	20230314	44.09	6260	-12.30	20230713	3810	44.09	20230314	6390	-14.08	20220926	3810	44.09	20230314	2.93	N	010640	500	50 억		284676	N	N	6	N	00	N
127	20230906	110223	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5510	-30	5	-0.54	87482800	15787	14.00	5550	5580	5500	7200	3880	5540	5541.50	2.85	0	6151	5680	5610	5550	5480	5420	5645	5515	50	1660	500	3980	10	1	10000000	551	15.79	1.79	12	0.16	349.00	3071.00	6390	20220926	-13.77	3810	20230314	44.62	6260	-11.98	20230713	3810	44.62	20230314	6390	-13.77	20220926	3810	44.62	20230314	2.93	N	010640	500	50 억		284676	N	N	6	N	00	N
128	20230906	100219	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5560	20	2	0.36	72211540	13018	11.54	5550	5580	5510	7200	3880	5540	5547.39	2.85	0	6533	5680	5610	5550	5480	5420	5645	5515	50	1660	500	3980	10	1	10000000	556	15.93	1.81	12	0.13	349.00	3071.00	6390	20220926	-12.99	3810	20230314	45.93	6260	-11.18	20230713	3810	45.93	20230314	6390	-12.99	20220926	3810	45.93	20230314	2.93	N	010640	500	50 억		284676	N	N	6	N	00	N
129	20230906	090222	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5550	10	2	0.18	3595950	649	0.58	5550	5550	5550	7200	3880	5540	5550.00	2.85	0	-7	5680	5610	5550	5480	5420	5645	5515	50	1660	500	3980	10	1	10000000	555	15.90	1.81	12	0.01	349.00	3071.00	6390	20220926	-13.15	3810	20230314	45.67	6260	-11.34	20230713	3810	45.67	20230314	6390	-13.15	20220926	3810	45.67	20230314	2.93	N	010640	500	50 억		284676	N	N	6	N	00	N
130	20230905	160221	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5540	-30	5	-0.54	624723710	112698	243.63	5520	5620	5490	7240	3900	5570	5543.34	2.39	0	41402	5763	5666	5603	5506	5443	5635	5475	50	1670	500	4010	10	1	10000000	554	15.87	1.80	12	1.13	349.00	3071.00	6390	20220926	-13.30	3810	20230314	45.41	6260	-11.50	20230713	3810	45.41	20230314	6390	-13.30	20220926	3810	45.41	20230314	2.84	N	010640	500	50 억		238506	N	N	6	N	00	N
131	20230905	150229	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5550	-20	5	-0.36	544137320	98105	212.08	5520	5620	5490	7240	3900	5570	5546.48	2.39	0	37979	5763	5666	5603	5506	5443	5635	5475	50	1670	500	4010	10	1	10000000	555	15.90	1.81	12	0.98	349.00	3071.00	6390	20220926	-13.15	3810	20230314	45.67	6260	-11.34	20230713	3810	45.67	20230314	6390	-13.15	20220926	3810	45.67	20230314	2.84	N	010640	500	50 억		238506	N	N	16	N	00	N
132	20230905	140223	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5580	10	2	0.18	354939320	63794	137.91	5520	5620	5500	7240	3900	5570	5563.84	2.39	0	23877	5763	5666	5603	5506	5443	5635	5475	50	1670	500	4010	10	1	10000000	558	15.99	1.82	12	0.64	349.00	3071.00	6390	20220926	-12.68	3810	20230314	46.46	6260	-10.86	20230713	3810	46.46	20230314	6390	-12.68	20220926	3810	46.46	20230314	2.84	N	010640	500	50 억		238506	N	N	16	N	00	N
133	20230905	130214	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5560	-10	5	-0.18	210940200	37972	82.09	5520	5620	5500	7240	3900	5570	5555.15	2.39	0	15619	5763	5666	5603	5506	5443	5635	5475	50	1670	500	4010	10	1	10000000	556	15.93	1.81	12	0.38	349.00	3071.00	6390	20220926	-12.99	3810	20230314	45.93	6260	-11.18	20230713	3810	45.93	20230314	6390	-12.99	20220926	3810	45.93	20230314	2.84	N	010640	500	50 억		238506	N	N	16	N	00	N
134	20230905	120223	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5560	-10	5	-0.18	145913830	26211	56.66	5520	5620	5500	7240	3900	5570	5566.89	2.39	0	13698	5763	5666	5603	5506	5443	5635	5475	50	1670	500	4010	10	1	10000000	556	15.93	1.81	12	0.26	349.00	3071.00	6390	20220926	-12.99	3810	20230314	45.93	6260	-11.18	20230713	3810	45.93	20230314	6390	-12.99	20220926	3810	45.93	20230314	2.84	N	010640	500	50 억		238506	N	N	16	N	00	N
135	20230905	110223	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5600	30	2	0.54	109677660	19701	42.59	5520	5620	5500	7240	3900	5570	5567.11	2.39	0	10403	5763	5666	5603	5506	5443	5635	5475	50	1670	500	4010	10	1	10000000	560	16.05	1.82	12	0.20	349.00	3071.00	6390	20220926	-12.36	3810	20230314	46.98	6260	-10.54	20230713	3810	46.98	20230314	6390	-12.36	20220926	3810	46.98	20230314	2.84	N	010640	500	50 억		238506	N	N	16	N	00	N
136	20230905	100221	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5580	10	2	0.18	65113540	11714	25.32	5520	5600	5500	7240	3900	5570	5558.61	2.39	0	5948	5763	5666	5603	5506	5443	5635	5475	50	1670	500	4010	10	1	10000000	558	15.99	1.82	12	0.12	349.00	3071.00	6390	20220926	-12.68	3810	20230314	46.46	6260	-10.86	20230713	3810	46.46	20230314	6390	-12.68	20220926	3810	46.46	20230314	2.84	N	010640	500	50 억		238506	N	N	16	N	00	N
137	20230905	090219	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5510	-60	5	-1.08	12138300	2202	4.76	5520	5550	5500	7240	3900	5570	5512.40	2.39	0	-45	5763	5666	5603	5506	5443	5635	5475	50	1670	500	4010	10	1	10000000	551	15.79	1.79	12	0.02	349.00	3071.00	6390	20220926	-13.77	3810	20230314	44.62	6260	-11.98	20230713	3810	44.62	20230314	6390	-13.77	20220926	3810	44.62	20230314	2.84	N	010640	500	50 억		238506	N	N	16	N	00	N
138	20230904	160220	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5570	-100	5	-1.76	246642970	44147	56.62	5700	5700	5540	7370	3970	5670	5586.86	2.36	0	7293	6056	5862	5746	5552	5436	5805	5495	50	1700	500	4080	10	1	10000000	557	15.96	1.81	12	0.44	349.00	3071.00	6390	20220926	-12.83	3810	20230314	46.19	6260	-11.02	20230713	3810	46.19	20230314	6390	-12.83	20220926	3810	46.19	20230314	2.87	N	010640	500	50 억		235732	N	N	16	N	00	N
139	20230904	150216	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5580	-90	5	-1.59	239005200	42772	54.86	5700	5700	5540	7370	3970	5670	5587.89	2.36	0	7147	6056	5862	5746	5552	5436	5805	5495	50	1700	500	4080	10	1	10000000	558	15.99	1.82	12	0.43	349.00	3071.00	6390	20220926	-12.68	3810	20230314	46.46	6260	-10.86	20230713	3810	46.46	20230314	6390	-12.68	20220926	3810	46.46	20230314	2.87	N	010640	500	50 억		235732	N	N	0	N	00	N
140	20230904	140218	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5590	-80	5	-1.41	211472470	37816	48.50	5700	5700	5540	7370	3970	5670	5592.14	2.36	0	5531	6056	5862	5746	5552	5436	5805	5495	50	1700	500	4080	10	1	10000000	559	16.02	1.82	12	0.38	349.00	3071.00	6390	20220926	-12.52	3810	20230314	46.72	6260	-10.70	20230713	3810	46.72	20230314	6390	-12.52	20220926	3810	46.72	20230314	2.87	N	010640	500	50 억		235732	N	N	0	N	00	N
141	20230904	130220	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5560	-110	5	-1.94	196290810	35085	45.00	5700	5700	5540	7370	3970	5670	5594.72	2.36	0	5106	6056	5862	5746	5552	5436	5805	5495	50	1700	500	4080	10	1	10000000	556	15.93	1.81	12	0.35	349.00	3071.00	6390	20220926	-12.99	3810	20230314	45.93	6260	-11.18	20230713	3810	45.93	20230314	6390	-12.99	20220926	3810	45.93	20230314	2.87	N	010640	500	50 억		235732	N	N	0	N	00	N
142	20230904	120216	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5590	-80	5	-1.41	182615780	32630	41.85	5700	5700	5540	7370	3970	5670	5596.56	2.36	0	5128	6056	5862	5746	5552	5436	5805	5495	50	1700	500	4080	10	1	10000000	559	16.02	1.82	12	0.33	349.00	3071.00	6390	20220926	-12.52	3810	20230314	46.72	6260	-10.70	20230713	3810	46.72	20230314	6390	-12.52	20220926	3810	46.72	20230314	2.87	N	010640	500	50 억		235732	N	N	0	N	00	N
143	20230904	110214	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5620	-50	5	-0.88	170084310	30391	38.98	5700	5700	5540	7370	3970	5670	5596.54	2.36	0	4188	6056	5862	5746	5552	5436	5805	5495	50	1700	500	4080	10	1	10000000	562	16.10	1.83	12	0.30	349.00	3071.00	6390	20220926	-12.05	3810	20230314	47.51	6260	-10.22	20230713	3810	47.51	20230314	6390	-12.05	20220926	3810	47.51	20230314	2.87	N	010640	500	50 억		235732	N	N	0	N	00	N
144	20230904	100212	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5580	-90	5	-1.59	87239980	15574	19.97	5700	5700	5570	7370	3970	5670	5601.64	2.36	0	3253	6056	5862	5746	5552	5436	5805	5495	50	1700	500	4080	10	1	10000000	558	15.99	1.82	12	0.16	349.00	3071.00	6390	20220926	-12.68	3810	20230314	46.46	6260	-10.86	20230713	3810	46.46	20230314	6390	-12.68	20220926	3810	46.46	20230314	2.87	N	010640	500	50 억		235732	N	N	0	N	00	N
145	20230904	090216	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5610	-60	5	-1.06	20862520	3703	4.75	5700	5700	5580	7370	3970	5670	5633.95	2.36	0	-2119	6056	5862	5746	5552	5436	5805	5495	50	1700	500	4080	10	1	10000000	561	16.07	1.83	12	0.04	349.00	3071.00	6390	20220926	-12.21	3810	20230314	47.24	6260	-10.38	20230713	3810	47.24	20230314	6390	-12.21	20220926	3810	47.24	20230314	2.87	N	010640	500	50 억		235732	N	N	0	N	00	N
146	20230901	160215	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5670	-170	5	-2.91	443237510	77439	39.19	5840	5940	5630	7590	4090	5840	5723.84	2.57	0	-20865	6106	5972	5786	5652	5466	6040	5720	50	1750	500	4200	10	1	10000000	567	16.25	1.85	12	0.77	349.00	3071.00	6390	20220926	-11.27	3810	20230314	48.82	6260	-9.42	20230713	3810	48.82	20230314	6390	-11.27	20220926	3810	48.82	20230314	2.92	N	010640	500	50 억		256695	N	N	0	N	00	N
147	20230901	150217	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5720	-120	5	-2.05	396780330	69227	35.03	5840	5940	5670	7590	4090	5840	5731.58	2.57	0	-19843	6106	5972	5786	5652	5466	6040	5720	50	1750	500	4200	10	1	10000000	572	16.39	1.86	12	0.69	349.00	3071.00	6390	20220926	-10.49	3810	20230314	50.13	6260	-8.63	20230713	3810	50.13	20230314	6390	-10.49	20220926	3810	50.13	20230314	2.92	N	010640	500	50 억		256695	N	N	0	N	00	N
148	20230901	140215	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5740	-100	5	-1.71	317989460	55401	28.04	5840	5940	5680	7590	4090	5840	5739.78	2.57	0	-14448	6106	5972	5786	5652	5466	6040	5720	50	1750	500	4200	10	1	10000000	574	16.45	1.87	12	0.55	349.00	3071.00	6390	20220926	-10.17	3810	20230314	50.66	6260	-8.31	20230713	3810	50.66	20230314	6390	-10.17	20220926	3810	50.66	20230314	2.92	N	010640	500	50 억		256695	N	N	0	N	00	N
149	20230901	130215	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5750	-90	5	-1.54	302074500	52622	26.63	5840	5940	5680	7590	4090	5840	5740.46	2.57	0	-12415	6106	5972	5786	5652	5466	6040	5720	50	1750	500	4200	10	1	10000000	575	16.48	1.87	12	0.53	349.00	3071.00	6390	20220926	-10.02	3810	20230314	50.92	6260	-8.15	20230713	3810	50.92	20230314	6390	-10.02	20220926	3810	50.92	20230314	2.92	N	010640	500	50 억		256695	N	N	0	N	00	N
150	20230901	120214	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5770	-70	5	-1.20	288333340	50230	25.42	5840	5940	5680	7590	4090	5840	5740.26	2.57	0	-11592	6106	5972	5786	5652	5466	6040	5720	50	1750	500	4200	10	1	10000000	577	16.53	1.88	12	0.50	349.00	3071.00	6390	20220926	-9.70	3810	20230314	51.44	6260	-7.83	20230713	3810	51.44	20230314	6390	-9.70	20220926	3810	51.44	20230314	2.92	N	010640	500	50 억		256695	N	N	0	N	00	N
151	20230901	110215	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5730	-110	5	-1.88	244673150	42625	21.57	5840	5940	5680	7590	4090	5840	5740.13	2.57	0	-9703	6106	5972	5786	5652	5466	6040	5720	50	1750	500	4200	10	1	10000000	573	16.42	1.87	12	0.43	349.00	3071.00	6390	20220926	-10.33	3810	20230314	50.39	6260	-8.47	20230713	3810	50.39	20230314	6390	-10.33	20220926	3810	50.39	20230314	2.92	N	010640	500	50 억		256695	N	N	0	N	00	N
152	20230901	100215	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5720	-120	5	-2.05	184990510	32194	16.29	5840	5940	5680	7590	4090	5840	5746.12	2.57	0	-8355	6106	5972	5786	5652	5466	6040	5720	50	1750	500	4200	10	1	10000000	572	16.39	1.86	12	0.32	349.00	3071.00	6390	20220926	-10.49	3810	20230314	50.13	6260	-8.63	20230713	3810	50.13	20230314	6390	-10.49	20220926	3810	50.13	20230314	2.92	N	010640	500	50 억		256695	N	N	0	N	00	N
153	20230901	090213	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5780	-60	5	-1.03	33612350	5769	2.92	5840	5900	5760	7590	4090	5840	5826.37	2.57	0	-2934	6106	5972	5786	5652	5466	6040	5720	50	1750	500	4200	10	1	10000000	578	16.56	1.88	12	0.06	349.00	3071.00	6390	20220926	-9.55	3810	20230314	51.71	6260	-7.67	20230713	3810	51.71	20230314	6390	-9.55	20220926	3810	51.71	20230314	2.92	N	010640	500	50 억		256695	N	N	0	N	00	N