KissMeData/003080/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	160142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2995	-30	5	-0.99	41438190	13824	61.19	3030	3040	2985	3930	2120	3025	2997.56	1.08	0	-2791	3098	3061	3013	2976	2928	3080	2995	100	905	500	2110	5	1	20020000	600	14.90	0.43	12	0.07	201.00	6948.00	3645	20221128	-17.83	2735	20221013	9.51	3615	-17.15	20230522	2775	7.93	20230726	3645	-17.83	20221128	2735	9.51	20221013	0.80	N	003080	500	100 억		216607	N	N	2	N	00	N
3	20230831	150155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3000	-25	5	-0.83	35387315	11802	52.24	3030	3040	2985	3930	2120	3025	2998.42	1.08	0	-2378	3098	3061	3013	2976	2928	3080	2995	100	905	500	2110	5	1	20020000	601	14.93	0.43	12	0.06	201.00	6948.00	3645	20221128	-17.70	2735	20221013	9.69	3615	-17.01	20230522	2775	8.11	20230726	3645	-17.70	20221128	2735	9.69	20221013	0.80	N	003080	500	100 억		216607	N	N	3	N	00	N
4	20230831	140201	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2995	-30	5	-0.99	29459325	9819	43.46	3030	3040	2990	3930	2120	3025	3000.24	1.08	0	-2084	3098	3061	3013	2976	2928	3080	2995	100	905	500	2110	5	1	20020000	600	14.90	0.43	12	0.05	201.00	6948.00	3645	20221128	-17.83	2735	20221013	9.51	3615	-17.15	20230522	2775	7.93	20230726	3645	-17.83	20221128	2735	9.51	20221013	0.80	N	003080	500	100 억		216607	N	N	3	N	00	N
5	20230831	130158	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3000	-25	5	-0.83	23611625	7868	34.83	3030	3040	2990	3930	2120	3025	3000.97	1.08	0	-1869	3098	3061	3013	2976	2928	3080	2995	100	905	500	2110	5	1	20020000	601	14.93	0.43	12	0.04	201.00	6948.00	3645	20221128	-17.70	2735	20221013	9.69	3615	-17.01	20230522	2775	8.11	20230726	3645	-17.70	20221128	2735	9.69	20221013	0.80	N	003080	500	100 억		216607	N	N	3	N	00	N
6	20230831	120158	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2990	-35	5	-1.16	22709690	7567	33.50	3030	3040	2990	3930	2120	3025	3001.15	1.08	0	-1587	3098	3061	3013	2976	2928	3080	2995	100	905	500	2110	5	1	20020000	599	14.88	0.43	12	0.04	201.00	6948.00	3645	20221128	-17.97	2735	20221013	9.32	3615	-17.29	20230522	2775	7.75	20230726	3645	-17.97	20221128	2735	9.32	20221013	0.80	N	003080	500	100 억		216607	N	N	3	N	00	N
7	20230831	110226	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2995	-30	5	-0.99	17516010	5833	25.82	3030	3040	2990	3930	2120	3025	3002.92	1.08	0	-1211	3098	3061	3013	2976	2928	3080	2995	100	905	500	2110	5	1	20020000	600	14.90	0.43	12	0.03	201.00	6948.00	3645	20221128	-17.83	2735	20221013	9.51	3615	-17.15	20230522	2775	7.93	20230726	3645	-17.83	20221128	2735	9.51	20221013	0.80	N	003080	500	100 억		216607	N	N	3	N	00	N
8	20230831	100210	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3000	-25	5	-0.83	12424270	4132	18.29	3030	3040	2995	3930	2120	3025	3006.84	1.08	0	-1211	3098	3061	3013	2976	2928	3080	2995	100	905	500	2110	5	1	20020000	601	14.93	0.43	12	0.02	201.00	6948.00	3645	20221128	-17.70	2735	20221013	9.69	3615	-17.01	20230522	2775	8.11	20230726	3645	-17.70	20221128	2735	9.69	20221013	0.80	N	003080	500	100 억		216607	N	N	3	N	00	N
9	20230831	090149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3025	0	3	0.00	1739785	574	2.54	3030	3040	3025	3930	2120	3025	3030.98	1.08	0	-445	3098	3061	3013	2976	2928	3080	2995	100	905	500	2110	5	1	20020000	606	15.05	0.44	12	0.00	201.00	6948.00	3645	20221128	-17.01	2735	20221013	10.60	3615	-16.32	20230522	2775	9.01	20230726	3645	-17.01	20221128	2735	10.60	20221013	0.80	N	003080	500	100 억		216607	N	N	3	N	00	N
10	20230830	160142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3025	45	2	1.51	67638755	22590	132.60	2985	3050	2965	3870	2090	2980	2994.16	1.11	0	-5067	3036	3007	2991	2962	2946	3000	2955	100	890	500	2080	5	1	20020000	606	15.05	0.44	12	0.11	201.00	6948.00	3645	20221128	-17.01	2735	20221013	10.60	3615	-16.32	20230522	2775	9.01	20230726	3645	-17.01	20221128	2735	10.60	20221013	0.80	N	003080	500	100 억		222434	N	N	3	N	00	N
11	20230830	150154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3010	30	2	1.01	64300940	21486	126.12	2985	3050	2965	3870	2090	2980	2992.69	1.11	0	-4881	3036	3007	2991	2962	2946	3000	2955	100	890	500	2080	5	1	20020000	603	14.98	0.43	12	0.11	201.00	6948.00	3645	20221128	-17.42	2735	20221013	10.05	3615	-16.74	20230522	2775	8.47	20230726	3645	-17.42	20221128	2735	10.05	20221013	0.80	N	003080	500	100 억		222434	N	N	3	N	00	N
12	20230830	140158	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2995	15	2	0.50	42038500	14095	82.74	2985	3000	2965	3870	2090	2980	2982.51	1.11	0	-3320	3036	3007	2991	2962	2946	3000	2955	100	890	500	2080	5	1	20020000	600	14.90	0.43	12	0.07	201.00	6948.00	3645	20221128	-17.83	2735	20221013	9.51	3615	-17.15	20230522	2775	7.93	20230726	3645	-17.83	20221128	2735	9.51	20221013	0.80	N	003080	500	100 억		222434	N	N	3	N	00	N
13	20230830	130153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2995	15	2	0.50	40179135	13474	79.09	2985	3000	2965	3870	2090	2980	2981.98	1.11	0	-3182	3036	3007	2991	2962	2946	3000	2955	100	890	500	2080	5	1	20020000	600	14.90	0.43	12	0.07	201.00	6948.00	3645	20221128	-17.83	2735	20221013	9.51	3615	-17.15	20230522	2775	7.93	20230726	3645	-17.83	20221128	2735	9.51	20221013	0.80	N	003080	500	100 억		222434	N	N	3	N	00	N
14	20230830	120159	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2985	5	2	0.17	30380085	10192	59.83	2985	3000	2965	3870	2090	2980	2980.78	1.11	0	-2160	3036	3007	2991	2962	2946	3000	2955	100	890	500	2080	5	1	20020000	598	14.85	0.43	12	0.05	201.00	6948.00	3645	20221128	-18.11	2735	20221013	9.14	3615	-17.43	20230522	2775	7.57	20230726	3645	-18.11	20221128	2735	9.14	20221013	0.80	N	003080	500	100 억		222434	N	N	3	N	00	N
15	20230830	110225	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2985	5	2	0.17	28769810	9652	56.66	2985	3000	2965	3870	2090	2980	2980.71	1.11	0	-2036	3036	3007	2991	2962	2946	3000	2955	100	890	500	2080	5	1	20020000	598	14.85	0.43	12	0.05	201.00	6948.00	3645	20221128	-18.11	2735	20221013	9.14	3615	-17.43	20230522	2775	7.57	20230726	3645	-18.11	20221128	2735	9.14	20221013	0.80	N	003080	500	100 억		222434	N	N	3	N	00	N
16	20230830	100206	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2980	0	3	0.00	15458850	5178	30.39	2985	3000	2975	3870	2090	2980	2985.49	1.11	0	-1018	3036	3007	2991	2962	2946	3000	2955	100	890	500	2080	5	1	20020000	597	14.83	0.43	12	0.03	201.00	6948.00	3645	20221128	-18.24	2735	20221013	8.96	3615	-17.57	20230522	2775	7.39	20230726	3645	-18.24	20221128	2735	8.96	20221013	0.80	N	003080	500	100 억		222434	N	N	3	N	00	N
17	20230830	090148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2990	10	2	0.34	2170495	727	4.27	2985	2990	2985	3870	2090	2980	2985.55	1.11	0	-57	3036	3007	2991	2962	2946	3000	2955	100	890	500	2080	5	1	20020000	599	14.88	0.43	12	0.00	201.00	6948.00	3645	20221128	-17.97	2735	20221013	9.32	3615	-17.29	20230522	2775	7.75	20230726	3645	-17.97	20221128	2735	9.32	20221013	0.80	N	003080	500	100 억		222434	N	N	3	N	00	N
18	20230829	160141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2980	-15	5	-0.50	50976245	17036	71.70	3000	3020	2975	3890	2100	2995	2992.27	1.13	0	-3010	3055	3025	2970	2940	2885	3040	2955	100	895	500	2090	5	1	20020000	597	14.83	0.43	12	0.09	201.00	6948.00	3720	20220826	-19.89	2735	20221013	8.96	3615	-17.57	20230522	2775	7.39	20230726	3645	-18.24	20221128	2735	8.96	20221013	0.80	N	003080	500	100 억		226314	N	N	3	N	00	N
19	20230829	150154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3000	5	2	0.17	48842545	16320	68.68	3000	3020	2975	3890	2100	2995	2992.80	1.13	0	-2298	3055	3025	2970	2940	2885	3040	2955	100	895	500	2090	5	1	20020000	601	14.93	0.43	12	0.08	201.00	6948.00	3720	20220826	-19.35	2735	20221013	9.69	3615	-17.01	20230522	2775	8.11	20230726	3645	-17.70	20221128	2735	9.69	20221013	0.80	N	003080	500	100 억		226314	N	N	3	N	00	N
20	20230829	140157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2995	0	3	0.00	40213590	13426	56.50	3000	3020	2975	3890	2100	2995	2995.20	1.13	0	-2753	3055	3025	2970	2940	2885	3040	2955	100	895	500	2090	5	1	20020000	600	14.90	0.43	12	0.07	201.00	6948.00	3720	20220826	-19.49	2735	20221013	9.51	3615	-17.15	20230522	2775	7.93	20230726	3645	-17.83	20221128	2735	9.51	20221013	0.80	N	003080	500	100 억		226314	N	N	3	N	00	N
21	20230829	130156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2995	0	3	0.00	32713540	10915	45.94	3000	3020	2975	3890	2100	2995	2997.12	1.13	0	-2096	3055	3025	2970	2940	2885	3040	2955	100	895	500	2090	5	1	20020000	600	14.90	0.43	12	0.05	201.00	6948.00	3720	20220826	-19.49	2735	20221013	9.51	3615	-17.15	20230522	2775	7.93	20230726	3645	-17.83	20221128	2735	9.51	20221013	0.80	N	003080	500	100 억		226314	N	N	3	N	00	N
22	20230829	120157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3000	5	2	0.17	29744195	9922	41.76	3000	3020	2975	3890	2100	2995	2997.80	1.13	0	-1807	3055	3025	2970	2940	2885	3040	2955	100	895	500	2090	5	1	20020000	601	14.93	0.43	12	0.05	201.00	6948.00	3720	20220826	-19.35	2735	20221013	9.69	3615	-17.01	20230522	2775	8.11	20230726	3645	-17.70	20221128	2735	9.69	20221013	0.80	N	003080	500	100 억		226314	N	N	3	N	00	N
23	20230829	110245	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2985	-10	5	-0.33	27063360	9027	37.99	3000	3020	2975	3890	2100	2995	2998.05	1.13	0	-1380	3055	3025	2970	2940	2885	3040	2955	100	895	500	2090	5	1	20020000	598	14.85	0.43	12	0.05	201.00	6948.00	3720	20220826	-19.76	2735	20221013	9.14	3615	-17.43	20230522	2775	7.57	20230726	3645	-18.11	20221128	2735	9.14	20221013	0.80	N	003080	500	100 억		226314	N	N	3	N	00	N
24	20230829	100210	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3010	15	2	0.50	16546850	5511	23.19	3000	3020	2990	3890	2100	2995	3002.51	1.13	0	-781	3055	3025	2970	2940	2885	3040	2955	100	895	500	2090	5	1	20020000	603	14.98	0.43	12	0.03	201.00	6948.00	3720	20220826	-19.09	2735	20221013	10.05	3615	-16.74	20230522	2775	8.47	20230726	3645	-17.42	20221128	2735	10.05	20221013	0.80	N	003080	500	100 억		226314	N	N	3	N	00	N
25	20230829	090135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3005	10	2	0.33	465015	155	0.65	3000	3005	3000	3890	2100	2995	3000.10	1.13	0	0	3055	3025	2970	2940	2885	3040	2955	100	895	500	2090	5	1	20020000	602	14.95	0.43	12	0.00	201.00	6948.00	3720	20220826	-19.22	2735	20221013	9.87	3615	-16.87	20230522	2775	8.29	20230726	3645	-17.56	20221128	2735	9.87	20221013	0.80	N	003080	500	100 억		226314	N	N	3	N	00	N
26	20230828	160139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2995	40	2	1.35	70373235	23759	90.16	2960	3000	2915	3840	2070	2955	2962.02	1.13	0	690	3008	2981	2948	2921	2888	2965	2905	100	885	500	2060	5	1	20020000	600	14.90	0.43	12	0.12	201.00	6948.00	3720	20220826	-19.49	2735	20221013	9.51	3615	-17.15	20230522	2775	7.93	20230726	3645	-17.83	20221128	2735	9.51	20221013	0.80	N	003080	500	100 억		225624	N	N	3	N	00	N
27	20230828	150140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2995	40	2	1.35	67860340	22919	86.98	2960	3000	2915	3840	2070	2955	2960.93	1.13	0	719	3008	2981	2948	2921	2888	2965	2905	100	885	500	2060	5	1	20020000	600	14.90	0.43	12	0.11	201.00	6948.00	3720	20220826	-19.49	2735	20221013	9.51	3615	-17.15	20230522	2775	7.93	20230726	3645	-17.83	20221128	2735	9.51	20221013	0.80	N	003080	500	100 억		225624	N	N	1	N	00	N
28	20230828	140140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2970	15	2	0.51	53859995	18233	69.19	2960	2975	2915	3840	2070	2955	2953.97	1.13	0	1540	3008	2981	2948	2921	2888	2965	2905	100	885	500	2060	5	1	20020000	595	14.78	0.43	12	0.09	201.00	6948.00	3720	20220826	-20.16	2735	20221013	8.59	3615	-17.84	20230522	2775	7.03	20230726	3645	-18.52	20221128	2735	8.59	20221013	0.80	N	003080	500	100 억		225624	N	N	1	N	00	N
29	20230828	130142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2950	-5	5	-0.17	39895555	13518	51.30	2960	2975	2915	3840	2070	2955	2951.24	1.13	0	805	3008	2981	2948	2921	2888	2965	2905	100	885	500	2060	5	1	20020000	591	14.68	0.42	12	0.07	201.00	6948.00	3720	20220826	-20.70	2735	20221013	7.86	3615	-18.40	20230522	2775	6.31	20230726	3645	-19.07	20221128	2735	7.86	20221013	0.80	N	003080	500	100 억		225624	N	N	1	N	00	N
30	20230828	120140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2950	-5	5	-0.17	31575325	10693	40.58	2960	2975	2915	3840	2070	2955	2952.86	1.13	0	586	3008	2981	2948	2921	2888	2965	2905	100	885	500	2060	5	1	20020000	591	14.68	0.42	12	0.05	201.00	6948.00	3720	20220826	-20.70	2735	20221013	7.86	3615	-18.40	20230522	2775	6.31	20230726	3645	-19.07	20221128	2735	7.86	20221013	0.80	N	003080	500	100 억		225624	N	N	1	N	00	N
31	20230828	110141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2960	5	2	0.17	19264970	6526	24.77	2960	2975	2915	3840	2070	2955	2951.94	1.13	0	72	3008	2981	2948	2921	2888	2965	2905	100	885	500	2060	5	1	20020000	593	14.73	0.43	12	0.03	201.00	6948.00	3720	20220826	-20.43	2735	20221013	8.23	3615	-18.12	20230522	2775	6.67	20230726	3645	-18.79	20221128	2735	8.23	20221013	0.80	N	003080	500	100 억		225624	N	N	1	N	00	N
32	20230828	100138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2955	0	3	0.00	8410280	2854	10.83	2960	2975	2915	3840	2070	2955	2946.23	1.13	0	-634	3008	2981	2948	2921	2888	2965	2905	100	885	500	2060	5	1	20020000	592	14.70	0.43	12	0.01	201.00	6948.00	3720	20220826	-20.56	2735	20221013	8.04	3615	-18.26	20230522	2775	6.49	20230726	3645	-18.93	20221128	2735	8.04	20221013	0.80	N	003080	500	100 억		225624	N	N	1	N	00	N
33	20230828	090140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2960	5	2	0.17	2145005	725	2.75	2960	2960	2960	3840	2070	2955	2960.00	1.13	0	0	3008	2981	2948	2921	2888	2965	2905	100	885	500	2060	5	1	20020000	593	14.73	0.43	12	0.00	201.00	6948.00	3720	20220826	-20.43	2735	20221013	8.23	3615	-18.12	20230522	2775	6.67	20230726	3645	-18.79	20221128	2735	8.23	20221013	0.80	N	003080	500	100 억		225624	N	N	1	N	00	N
34	20230825	160141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2955	-25	5	-0.84	77368095	26351	193.09	2975	2975	2915	3870	2090	2980	2936.06	1.13	0	-3861	3010	2995	2975	2960	2940	3002	2967	100	890	500	2080	5	1	20020000	592	14.70	0.43	12	0.13	201.00	6948.00	3720	20220826	-20.56	2735	20221013	8.04	3615	-18.26	20230522	2775	6.49	20230726	3720	-20.56	20220826	2735	8.04	20221013	0.82	N	003080	500	100 억		226325	N	N	1	N	00	N
35	20230825	150139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2920	-60	5	-2.01	75440485	25698	188.31	2975	2975	2915	3870	2090	2980	2935.66	1.13	0	-3754	3010	2995	2975	2960	2940	3002	2967	100	890	500	2080	5	1	20020000	585	14.53	0.42	12	0.13	201.00	6948.00	3720	20220826	-21.51	2735	20221013	6.76	3615	-19.23	20230522	2775	5.23	20230726	3720	-21.51	20220826	2735	6.76	20221013	0.82	N	003080	500	100 억		226325	N	N	4	N	00	N
36	20230825	140140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2930	-50	5	-1.68	50669130	17243	126.35	2975	2975	2915	3870	2090	2980	2938.53	1.13	0	-77	3010	2995	2975	2960	2940	3002	2967	100	890	500	2080	5	1	20020000	587	14.58	0.42	12	0.09	201.00	6948.00	3720	20220826	-21.24	2735	20221013	7.13	3615	-18.95	20230522	2775	5.59	20230726	3720	-21.24	20220826	2735	7.13	20221013	0.82	N	003080	500	100 억		226325	N	N	4	N	00	N
37	20230825	130140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2935	-45	5	-1.51	44692560	15207	111.43	2975	2975	2915	3870	2090	2980	2938.95	1.13	0	-72	3010	2995	2975	2960	2940	3002	2967	100	890	500	2080	5	1	20020000	588	14.60	0.42	12	0.08	201.00	6948.00	3720	20220826	-21.10	2735	20221013	7.31	3615	-18.81	20230522	2775	5.77	20230726	3720	-21.10	20220826	2735	7.31	20221013	0.82	N	003080	500	100 억		226325	N	N	4	N	00	N
38	20230825	120140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2950	-30	5	-1.01	40955245	13935	102.11	2975	2975	2915	3870	2090	2980	2939.02	1.13	0	-640	3010	2995	2975	2960	2940	3002	2967	100	890	500	2080	5	1	20020000	591	14.68	0.42	12	0.07	201.00	6948.00	3720	20220826	-20.70	2735	20221013	7.86	3615	-18.40	20230522	2775	6.31	20230726	3720	-20.70	20220826	2735	7.86	20221013	0.82	N	003080	500	100 억		226325	N	N	4	N	00	N
39	20230825	110139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2955	-25	5	-0.84	20785455	7043	51.61	2975	2975	2915	3870	2090	2980	2951.22	1.13	0	-1605	3010	2995	2975	2960	2940	3002	2967	100	890	500	2080	5	1	20020000	592	14.70	0.43	12	0.04	201.00	6948.00	3720	20220826	-20.56	2735	20221013	8.04	3615	-18.26	20230522	2775	6.49	20230726	3720	-20.56	20220826	2735	8.04	20221013	0.82	N	003080	500	100 억		226325	N	N	4	N	00	N
40	20230825	100140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2955	-25	5	-0.84	12940350	4381	32.10	2975	2975	2915	3870	2090	2980	2953.74	1.13	0	-1056	3010	2995	2975	2960	2940	3002	2967	100	890	500	2080	5	1	20020000	592	14.70	0.43	12	0.02	201.00	6948.00	3720	20220826	-20.56	2735	20221013	8.04	3615	-18.26	20230522	2775	6.49	20230726	3720	-20.56	20220826	2735	8.04	20221013	0.82	N	003080	500	100 억		226325	N	N	4	N	00	N
41	20230825	090139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2975	-5	5	-0.17	3166550	1066	7.81	2975	2975	2965	3870	2090	2980	2970.50	1.13	0	-480	3010	2995	2975	2960	2940	3002	2967	100	890	500	2080	5	1	20020000	596	14.80	0.43	12	0.01	201.00	6948.00	3720	20220826	-20.03	2735	20221013	8.78	3615	-17.70	20230522	2775	7.21	20230726	3720	-20.03	20220826	2735	8.78	20221013	0.82	N	003080	500	100 억		226325	N	N	4	N	00	N
42	20230824	160139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2980	5	2	0.17	40220130	13546	48.32	2955	2990	2955	3865	2085	2975	2969.15	1.14	0	-2591	3021	2997	2951	2927	2881	3010	2940	100	890	500	2080	5	1	20020000	597	14.83	0.43	12	0.07	201.00	6948.00	3720	20220826	-19.89	2735	20221013	8.96	3615	-17.57	20230522	2775	7.39	20230726	3720	-19.89	20220826	2735	8.96	20221013	0.81	N	003080	500	100 억		228473	N	N	4	N	00	N
43	20230824	150139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2980	5	2	0.17	39960870	13459	48.01	2955	2990	2955	3865	2085	2975	2969.08	1.14	0	-2580	3021	2997	2951	2927	2881	3010	2940	100	890	500	2080	5	1	20020000	597	14.83	0.43	12	0.07	201.00	6948.00	3720	20220826	-19.89	2735	20221013	8.96	3615	-17.57	20230522	2775	7.39	20230726	3720	-19.89	20220826	2735	8.96	20221013	0.81	N	003080	500	100 억		228473	N	N	4	N	00	N
44	20230824	140139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2980	5	2	0.17	39907235	13441	47.94	2955	2990	2955	3865	2085	2975	2969.07	1.14	0	-2579	3021	2997	2951	2927	2881	3010	2940	100	890	500	2080	5	1	20020000	597	14.83	0.43	12	0.07	201.00	6948.00	3720	20220826	-19.89	2735	20221013	8.96	3615	-17.57	20230522	2775	7.39	20230726	3720	-19.89	20220826	2735	8.96	20221013	0.81	N	003080	500	100 억		228473	N	N	4	N	00	N
45	20230824	130140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2980	5	2	0.17	29916745	10089	35.99	2955	2985	2955	3865	2085	2975	2965.28	1.14	0	-1718	3021	2997	2951	2927	2881	3010	2940	100	890	500	2080	5	1	20020000	597	14.83	0.43	12	0.05	201.00	6948.00	3720	20220826	-19.89	2735	20221013	8.96	3615	-17.57	20230522	2775	7.39	20230726	3720	-19.89	20220826	2735	8.96	20221013	0.81	N	003080	500	100 억		228473	N	N	4	N	00	N
46	20230824	120140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2980	5	2	0.17	23911770	8071	28.79	2955	2985	2955	3865	2085	2975	2962.68	1.14	0	-1022	3021	2997	2951	2927	2881	3010	2940	100	890	500	2080	5	1	20020000	597	14.83	0.43	12	0.04	201.00	6948.00	3720	20220826	-19.89	2735	20221013	8.96	3615	-17.57	20230522	2775	7.39	20230726	3720	-19.89	20220826	2735	8.96	20221013	0.81	N	003080	500	100 억		228473	N	N	4	N	00	N
47	20230824	110138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2980	5	2	0.17	23300870	7866	28.06	2955	2985	2955	3865	2085	2975	2962.23	1.14	0	-1022	3021	2997	2951	2927	2881	3010	2940	100	890	500	2080	5	1	20020000	597	14.83	0.43	12	0.04	201.00	6948.00	3720	20220826	-19.89	2735	20221013	8.96	3615	-17.57	20230522	2775	7.39	20230726	3720	-19.89	20220826	2735	8.96	20221013	0.81	N	003080	500	100 억		228473	N	N	4	N	00	N
48	20230824	100139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2960	-15	5	-0.50	17191160	5810	20.72	2955	2970	2955	3865	2085	2975	2958.89	1.14	0	-672	3021	2997	2951	2927	2881	3010	2940	100	890	500	2080	5	1	20020000	593	14.73	0.43	12	0.03	201.00	6948.00	3720	20220826	-20.43	2735	20221013	8.23	3615	-18.12	20230522	2775	6.67	20230726	3720	-20.43	20220826	2735	8.23	20221013	0.81	N	003080	500	100 억		228473	N	N	4	N	00	N
49	20230824	090138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2970	-5	5	-0.17	8590485	2907	10.37	2955	2970	2955	3865	2085	2975	2955.10	1.14	0	0	3021	2997	2951	2927	2881	3010	2940	100	890	500	2080	5	1	20020000	595	14.78	0.43	12	0.01	201.00	6948.00	3720	20220826	-20.16	2735	20221013	8.59	3615	-17.84	20230522	2775	7.03	20230726	3720	-20.16	20220826	2735	8.59	20221013	0.81	N	003080	500	100 억		228473	N	N	4	N	00	N
50	20230823	160138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2975	50	2	1.71	82056175	28034	186.82	2915	2975	2905	3800	2050	2925	2927.02	1.14	0	869	3018	2971	2943	2896	2868	2957	2882	100	875	500	2040	5	1	20020000	596	14.80	0.43	12	0.14	201.00	6948.00	3825	20220822	-22.22	2735	20221013	8.78	3615	-17.70	20230522	2775	7.21	20230726	3720	-20.03	20220826	2735	8.78	20221013	0.81	N	003080	500	100 억		228104	N	N	4	N	00	N
51	20230823	150138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2945	20	2	0.68	68798770	23556	156.98	2915	2965	2905	3800	2050	2925	2920.65	1.14	0	1084	3018	2971	2943	2896	2868	2957	2882	100	875	500	2040	5	1	20020000	590	14.65	0.42	12	0.12	201.00	6948.00	3825	20220822	-23.01	2735	20221013	7.68	3615	-18.53	20230522	2775	6.13	20230726	3720	-20.83	20220826	2735	7.68	20221013	0.81	N	003080	500	100 억		228104	N	N	5	N	00	N
52	20230823	140138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2960	35	2	1.20	66420320	22750	151.61	2915	2965	2905	3800	2050	2925	2919.57	1.14	0	1318	3018	2971	2943	2896	2868	2957	2882	100	875	500	2040	5	1	20020000	593	14.73	0.43	12	0.11	201.00	6948.00	3825	20220822	-22.61	2735	20221013	8.23	3615	-18.12	20230522	2775	6.67	20230726	3720	-20.43	20220826	2735	8.23	20221013	0.81	N	003080	500	100 억		228104	N	N	5	N	00	N
53	20230823	130138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2950	25	2	0.85	59131155	20280	135.15	2915	2950	2905	3800	2050	2925	2915.74	1.14	0	1836	3018	2971	2943	2896	2868	2957	2882	100	875	500	2040	5	1	20020000	591	14.68	0.42	12	0.10	201.00	6948.00	3825	20220822	-22.88	2735	20221013	7.86	3615	-18.40	20230522	2775	6.31	20230726	3720	-20.70	20220826	2735	7.86	20221013	0.81	N	003080	500	100 억		228104	N	N	5	N	00	N
54	20230823	120139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2925	0	3	0.00	52020030	17846	118.93	2915	2930	2905	3800	2050	2925	2914.94	1.14	0	2009	3018	2971	2943	2896	2868	2957	2882	100	875	500	2040	5	1	20020000	586	14.55	0.42	12	0.09	201.00	6948.00	3825	20220822	-23.53	2735	20221013	6.95	3615	-19.09	20230522	2775	5.41	20230726	3720	-21.37	20220826	2735	6.95	20221013	0.81	N	003080	500	100 억		228104	N	N	5	N	00	N
55	20230823	110138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2925	0	3	0.00	38852960	13327	88.81	2915	2930	2905	3800	2050	2925	2915.36	1.14	0	2069	3018	2971	2943	2896	2868	2957	2882	100	875	500	2040	5	1	20020000	586	14.55	0.42	12	0.07	201.00	6948.00	3825	20220822	-23.53	2735	20221013	6.95	3615	-19.09	20230522	2775	5.41	20230726	3720	-21.37	20220826	2735	6.95	20221013	0.81	N	003080	500	100 억		228104	N	N	5	N	00	N
56	20230823	100139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2920	-5	5	-0.17	15562475	5336	35.56	2915	2925	2910	3800	2050	2925	2916.51	1.14	0	556	3018	2971	2943	2896	2868	2957	2882	100	875	500	2040	5	1	20020000	585	14.53	0.42	12	0.03	201.00	6948.00	3825	20220822	-23.66	2735	20221013	6.76	3615	-19.23	20230522	2775	5.23	20230726	3720	-21.51	20220826	2735	6.76	20221013	0.81	N	003080	500	100 억		228104	N	N	5	N	00	N
57	20230823	090139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2920	-5	5	-0.17	816600	280	1.87	2915	2920	2915	3800	2050	2925	2916.43	1.14	0	-80	3018	2971	2943	2896	2868	2957	2882	100	875	500	2040	5	1	20020000	585	14.53	0.42	12	0.00	201.00	6948.00	3825	20220822	-23.66	2735	20221013	6.76	3615	-19.23	20230522	2775	5.23	20230726	3720	-21.51	20220826	2735	6.76	20221013	0.81	N	003080	500	100 억		228104	N	N	5	N	00	N
58	20230822	160138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2925	-35	5	-1.18	44088675	15002	62.43	2990	2990	2915	3845	2075	2960	2938.89	1.15	0	-2557	3036	2997	2961	2922	2886	3017	2942	100	885	500	2070	5	1	20020000	586	14.55	0.42	12	0.07	201.00	6948.00	3825	20220822	-23.53	2735	20221013	6.95	3615	-19.09	20230522	2775	5.41	20230726	3825	-23.53	20220822	2735	6.95	20221013	0.81	N	003080	500	100 억		230661	N	N	5	N	00	N
59	20230822	150138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2925	-35	5	-1.18	41882040	14247	59.29	2990	2990	2920	3845	2075	2960	2939.71	1.15	0	-2531	3036	2997	2961	2922	2886	3017	2942	100	885	500	2070	5	1	20020000	586	14.55	0.42	12	0.07	201.00	6948.00	3825	20220822	-23.53	2735	20221013	6.95	3615	-19.09	20230522	2775	5.41	20230726	3825	-23.53	20220822	2735	6.95	20221013	0.81	N	003080	500	100 억		230661	N	N	10	N	00	N
60	20230822	140138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2935	-25	5	-0.84	32440190	11023	45.87	2990	2990	2930	3845	2075	2960	2942.95	1.15	0	-1721	3036	2997	2961	2922	2886	3017	2942	100	885	500	2070	5	1	20020000	588	14.60	0.42	12	0.06	201.00	6948.00	3825	20220822	-23.27	2735	20221013	7.31	3615	-18.81	20230522	2775	5.77	20230726	3825	-23.27	20220822	2735	7.31	20221013	0.81	N	003080	500	100 억		230661	N	N	10	N	00	N
61	20230822	130137	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2955	-5	5	-0.17	25841505	8778	36.53	2990	2990	2930	3845	2075	2960	2943.89	1.15	0	-1393	3036	2997	2961	2922	2886	3017	2942	100	885	500	2070	5	1	20020000	592	14.70	0.43	12	0.04	201.00	6948.00	3825	20220822	-22.75	2735	20221013	8.04	3615	-18.26	20230522	2775	6.49	20230726	3825	-22.75	20220822	2735	8.04	20221013	0.81	N	003080	500	100 억		230661	N	N	10	N	00	N
62	20230822	120137	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2950	-10	5	-0.34	24667140	8379	34.87	2990	2990	2930	3845	2075	2960	2943.92	1.15	0	-1333	3036	2997	2961	2922	2886	3017	2942	100	885	500	2070	5	1	20020000	591	14.68	0.42	12	0.04	201.00	6948.00	3825	20220822	-22.88	2735	20221013	7.86	3615	-18.40	20230522	2775	6.31	20230726	3825	-22.88	20220822	2735	7.86	20221013	0.81	N	003080	500	100 억		230661	N	N	10	N	00	N
63	20230822	110139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2945	-15	5	-0.51	19315650	6571	27.35	2990	2990	2930	3845	2075	2960	2939.53	1.15	0	-194	3036	2997	2961	2922	2886	3017	2942	100	885	500	2070	5	1	20020000	590	14.65	0.42	12	0.03	201.00	6948.00	3825	20220822	-23.01	2735	20221013	7.68	3615	-18.53	20230522	2775	6.13	20230726	3825	-23.01	20220822	2735	7.68	20221013	0.81	N	003080	500	100 억		230661	N	N	10	N	00	N
64	20230822	100137	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2935	-25	5	-0.84	15228305	5180	21.56	2990	2990	2930	3845	2075	2960	2939.83	1.15	0	-174	3036	2997	2961	2922	2886	3017	2942	100	885	500	2070	5	1	20020000	588	14.60	0.42	12	0.03	201.00	6948.00	3825	20220822	-23.27	2735	20221013	7.31	3615	-18.81	20230522	2775	5.77	20230726	3825	-23.27	20220822	2735	7.31	20221013	0.81	N	003080	500	100 억		230661	N	N	10	N	00	N
65	20230822	090138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2960	0	3	0.00	1701980	574	2.39	2990	2990	2960	3845	2075	2960	2965.12	1.15	0	0	3036	2997	2961	2922	2886	3017	2942	100	885	500	2070	5	1	20020000	593	14.73	0.43	12	0.00	201.00	6948.00	3825	20220822	-22.61	2735	20221013	8.23	3615	-18.12	20230522	2775	6.67	20230726	3825	-22.61	20220822	2735	8.23	20221013	0.81	N	003080	500	100 억		230661	N	N	10	N	00	N
66	20230821	160137	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2960	25	2	0.85	71024880	24029	129.32	2935	3000	2925	3815	2055	2935	2955.80	1.15	0	1191	3031	2982	2936	2887	2841	3007	2912	100	880	500	2050	5	1	20020000	593	14.73	0.43	12	0.12	201.00	6948.00	3825	20220822	-22.61	2735	20221013	8.23	3615	-18.12	20230522	2775	6.67	20230726	3825	-22.61	20220822	2735	8.23	20221013	0.88	N	003080	500	100 억		229484	N	N	10	N	00	N
67	20230821	150138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2955	20	2	0.68	69000600	23344	125.63	2935	3000	2925	3815	2055	2935	2955.82	1.15	0	1177	3031	2982	2936	2887	2841	3007	2912	100	880	500	2050	5	1	20020000	592	14.70	0.43	12	0.12	201.00	6948.00	3825	20220822	-22.75	2735	20221013	8.04	3615	-18.26	20230522	2775	6.49	20230726	3825	-22.75	20220822	2735	8.04	20221013	0.88	N	003080	500	100 억		229484	N	N	11	N	00	N
68	20230821	140139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2960	25	2	0.85	59517765	20140	108.39	2935	3000	2925	3815	2055	2935	2955.20	1.15	0	-1856	3031	2982	2936	2887	2841	3007	2912	100	880	500	2050	5	1	20020000	593	14.73	0.43	12	0.10	201.00	6948.00	3825	20220822	-22.61	2735	20221013	8.23	3615	-18.12	20230522	2775	6.67	20230726	3825	-22.61	20220822	2735	8.23	20221013	0.88	N	003080	500	100 억		229484	N	N	11	N	00	N
69	20230821	130139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2955	20	2	0.68	40780715	13776	74.14	2935	3000	2925	3815	2055	2935	2960.27	1.15	0	-1577	3031	2982	2936	2887	2841	3007	2912	100	880	500	2050	5	1	20020000	592	14.70	0.43	12	0.07	201.00	6948.00	3825	20220822	-22.75	2735	20221013	8.04	3615	-18.26	20230522	2775	6.49	20230726	3825	-22.75	20220822	2735	8.04	20221013	0.88	N	003080	500	100 억		229484	N	N	11	N	00	N
70	20230821	120139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2970	35	2	1.19	18117960	6096	32.81	2935	3000	2925	3815	2055	2935	2972.11	1.15	0	-1556	3031	2982	2936	2887	2841	3007	2912	100	880	500	2050	5	1	20020000	595	14.78	0.43	12	0.03	201.00	6948.00	3825	20220822	-22.35	2735	20221013	8.59	3615	-17.84	20230522	2775	7.03	20230726	3825	-22.35	20220822	2735	8.59	20221013	0.88	N	003080	500	100 억		229484	N	N	11	N	00	N
71	20230821	110138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2975	40	2	1.36	13962110	4688	25.23	2935	3000	2925	3815	2055	2935	2978.27	1.15	0	-1787	3031	2982	2936	2887	2841	3007	2912	100	880	500	2050	5	1	20020000	596	14.80	0.43	12	0.02	201.00	6948.00	3825	20220822	-22.22	2735	20221013	8.78	3615	-17.70	20230522	2775	7.21	20230726	3825	-22.22	20220822	2735	8.78	20221013	0.88	N	003080	500	100 억		229484	N	N	11	N	00	N
72	20230821	100138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2950	15	2	0.51	2560155	868	4.67	2935	2975	2925	3815	2055	2935	2949.49	1.15	0	-274	3031	2982	2936	2887	2841	3007	2912	100	880	500	2050	5	1	20020000	591	14.68	0.42	12	0.00	201.00	6948.00	3825	20220822	-22.88	2735	20221013	7.86	3615	-18.40	20230522	2775	6.31	20230726	3825	-22.88	20220822	2735	7.86	20221013	0.88	N	003080	500	100 억		229484	N	N	11	N	00	N
73	20230821	090140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2935	0	3	0.00	463730	158	0.85	2935	2935	2935	3815	2055	2935	2935.00	1.15	0	0	3031	2982	2936	2887	2841	3007	2912	100	880	500	2050	5	1	20020000	588	14.60	0.42	12	0.00	201.00	6948.00	3825	20220822	-23.27	2735	20221013	7.31	3615	-18.81	20230522	2775	5.77	20230726	3825	-23.27	20220822	2735	7.31	20221013	0.88	N	003080	500	100 억		229484	N	N	11	N	00	N
74	20230818	160138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2935	-40	5	-1.34	54446780	18509	40.77	2915	2985	2890	3865	2085	2975	2941.64	1.16	0	-4010	3061	3017	2941	2897	2821	3040	2920	100	890	500	2080	5	1	20020000	588	14.60	0.42	12	0.09	201.00	6948.00	3825	20220822	-23.27	2735	20221013	7.31	3615	-18.81	20230522	2775	5.77	20230726	3825	-23.27	20220822	2735	7.31	20221013	0.88	N	003080	500	100 억		232994	N	N	11	N	00	N
75	20230818	150139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2950	-25	5	-0.84	47393425	16113	35.49	2915	2985	2890	3865	2085	2975	2941.32	1.16	0	-3691	3061	3017	2941	2897	2821	3040	2920	100	890	500	2080	5	1	20020000	591	14.68	0.42	12	0.08	201.00	6948.00	3825	20220822	-22.88	2735	20221013	7.86	3615	-18.40	20230522	2775	6.31	20230726	3825	-22.88	20220822	2735	7.86	20221013	0.88	N	003080	500	100 억		232994	N	N	25	N	00	N
76	20230818	140138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2965	-10	5	-0.34	40041835	13619	30.00	2915	2985	2890	3865	2085	2975	2940.15	1.16	0	-2426	3061	3017	2941	2897	2821	3040	2920	100	890	500	2080	5	1	20020000	594	14.75	0.43	12	0.07	201.00	6948.00	3825	20220822	-22.48	2735	20221013	8.41	3615	-17.98	20230522	2775	6.85	20230726	3825	-22.48	20220822	2735	8.41	20221013	0.88	N	003080	500	100 억		232994	N	N	25	N	00	N
77	20230818	130138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2975	0	3	0.00	32321265	11014	24.26	2915	2985	2890	3865	2085	2975	2934.56	1.16	0	-1786	3061	3017	2941	2897	2821	3040	2920	100	890	500	2080	5	1	20020000	596	14.80	0.43	12	0.06	201.00	6948.00	3825	20220822	-22.22	2735	20221013	8.78	3615	-17.70	20230522	2775	7.21	20230726	3825	-22.22	20220822	2735	8.78	20221013	0.88	N	003080	500	100 억		232994	N	N	25	N	00	N
78	20230818	120144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2960	-15	5	-0.50	27744215	9475	20.87	2915	2975	2890	3865	2085	2975	2928.15	1.16	0	-1310	3061	3017	2941	2897	2821	3040	2920	100	890	500	2080	5	1	20020000	593	14.73	0.43	12	0.05	201.00	6948.00	3825	20220822	-22.61	2735	20221013	8.23	3615	-18.12	20230522	2775	6.67	20230726	3825	-22.61	20220822	2735	8.23	20221013	0.88	N	003080	500	100 억		232994	N	N	25	N	00	N
79	20230818	110136	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2940	-35	5	-1.18	17323725	5940	13.08	2915	2945	2890	3865	2085	2975	2916.45	1.16	0	-1373	3061	3017	2941	2897	2821	3040	2920	100	890	500	2080	5	1	20020000	589	14.63	0.42	12	0.03	201.00	6948.00	3825	20220822	-23.14	2735	20221013	7.50	3615	-18.67	20230522	2775	5.95	20230726	3825	-23.14	20220822	2735	7.50	20221013	0.88	N	003080	500	100 억		232994	N	N	25	N	00	N
80	20230818	100139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2915	-60	5	-2.02	13944835	4786	10.54	2915	2945	2890	3865	2085	2975	2913.67	1.16	0	-467	3061	3017	2941	2897	2821	3040	2920	100	890	500	2080	5	1	20020000	584	14.50	0.42	12	0.02	201.00	6948.00	3825	20220822	-23.79	2735	20221013	6.58	3615	-19.36	20230522	2775	5.05	20230726	3825	-23.79	20220822	2735	6.58	20221013	0.88	N	003080	500	100 억		232994	N	N	25	N	00	N
81	20230818	090138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2945	-30	5	-1.01	2339465	801	1.76	2915	2945	2915	3865	2085	2975	2920.68	1.16	0	226	3061	3017	2941	2897	2821	3040	2920	100	890	500	2080	5	1	20020000	590	14.65	0.42	12	0.00	201.00	6948.00	3825	20220822	-23.01	2735	20221013	7.68	3615	-18.53	20230522	2775	6.13	20230726	3825	-23.01	20220822	2735	7.68	20221013	0.88	N	003080	500	100 억		232994	N	N	25	N	00	N
82	20230817	160138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2975	30	2	1.02	131626285	45398	62.07	2945	2985	2865	3825	2065	2945	2899.37	1.14	0	3044	3105	3025	2985	2905	2865	3005	2885	100	880	500	2060	5	1	20020000	596	14.80	0.43	12	0.23	201.00	6948.00	3825	20220822	-22.22	2735	20221013	8.78	3615	-17.70	20230522	2775	7.21	20230726	3825	-22.22	20220822	2735	8.78	20221013	0.86	N	003080	500	100 억		228649	N	N	25	N	00	N
83	20230817	150139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2950	5	2	0.17	127795620	44109	60.30	2945	2985	2865	3825	2065	2945	2897.27	1.14	0	3653	3105	3025	2985	2905	2865	3005	2885	100	880	500	2060	5	1	20020000	591	14.68	0.42	12	0.22	201.00	6948.00	3825	20220822	-22.88	2735	20221013	7.86	3615	-18.40	20230522	2775	6.31	20230726	3825	-22.88	20220822	2735	7.86	20221013	0.86	N	003080	500	100 억		228649	N	N	3	N	00	N
84	20230817	140138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2920	-25	5	-0.85	100087935	34645	47.37	2945	2945	2865	3825	2065	2945	2888.96	1.14	0	1853	3105	3025	2985	2905	2865	3005	2885	100	880	500	2060	5	1	20020000	585	14.53	0.42	12	0.17	201.00	6948.00	3825	20220822	-23.66	2735	20221013	6.76	3615	-19.23	20230522	2775	5.23	20230726	3825	-23.66	20220822	2735	6.76	20221013	0.86	N	003080	500	100 억		228649	N	N	3	N	00	N
85	20230817	130137	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2900	-45	5	-1.53	92392755	32008	43.76	2945	2945	2865	3825	2065	2945	2886.55	1.14	0	1866	3105	3025	2985	2905	2865	3005	2885	100	880	500	2060	5	1	20020000	581	14.43	0.42	12	0.16	201.00	6948.00	3825	20220822	-24.18	2735	20221013	6.03	3615	-19.78	20230522	2775	4.50	20230726	3825	-24.18	20220822	2735	6.03	20221013	0.86	N	003080	500	100 억		228649	N	N	3	N	00	N
86	20230817	120137	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2895	-50	5	-1.70	86338115	29921	40.91	2945	2945	2865	3825	2065	2945	2885.54	1.14	0	434	3105	3025	2985	2905	2865	3005	2885	100	880	500	2060	5	1	20020000	580	14.40	0.42	12	0.15	201.00	6948.00	3825	20220822	-24.31	2735	20221013	5.85	3615	-19.92	20230522	2775	4.32	20230726	3825	-24.31	20220822	2735	5.85	20221013	0.86	N	003080	500	100 억		228649	N	N	3	N	00	N
87	20230817	110138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2890	-55	5	-1.87	81530675	28256	38.63	2945	2945	2865	3825	2065	2945	2885.43	1.14	0	-343	3105	3025	2985	2905	2865	3005	2885	100	880	500	2060	5	1	20020000	579	14.38	0.42	12	0.14	201.00	6948.00	3825	20220822	-24.44	2735	20221013	5.67	3615	-20.06	20230522	2775	4.14	20230726	3825	-24.44	20220822	2735	5.67	20221013	0.86	N	003080	500	100 억		228649	N	N	3	N	00	N
88	20230817	100138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2895	-50	5	-1.70	53017625	18354	25.09	2945	2945	2865	3825	2065	2945	2888.61	1.14	0	-1478	3105	3025	2985	2905	2865	3005	2885	100	880	500	2060	5	1	20020000	580	14.40	0.42	12	0.09	201.00	6948.00	3825	20220822	-24.31	2735	20221013	5.85	3615	-19.92	20230522	2775	4.32	20230726	3825	-24.31	20220822	2735	5.85	20221013	0.86	N	003080	500	100 억		228649	N	N	3	N	00	N
89	20230817	090138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2945	0	3	0.00	2593675	881	1.20	2945	2945	2930	3825	2065	2945	2944.01	1.14	0	-5	3105	3025	2985	2905	2865	3005	2885	100	880	500	2060	5	1	20020000	590	14.65	0.42	12	0.00	201.00	6948.00	3825	20220822	-23.01	2735	20221013	7.68	3615	-18.53	20230522	2775	6.13	20230726	3825	-23.01	20220822	2735	7.68	20221013	0.86	N	003080	500	100 억		228649	N	N	3	N	00	N
90	20230816	160138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2945	-145	5	-4.69	216414370	72606	156.78	3050	3065	2945	4015	2165	3090	2980.57	1.22	0	-16182	3176	3132	3086	3042	2996	3110	3020	100	925	500	2160	5	1	20020000	590	14.65	0.42	12	0.36	201.00	6948.00	3825	20220822	-23.01	2735	20221013	7.68	3615	-18.53	20230522	2775	6.13	20230726	3825	-23.01	20220822	2735	7.68	20221013	0.89	N	003080	500	100 억		244101	N	N	3	N	00	N
91	20230816	150137	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2955	-135	5	-4.37	206181115	69137	149.29	3050	3065	2950	4015	2165	3090	2982.05	1.22	0	-14399	3176	3132	3086	3042	2996	3110	3020	100	925	500	2160	5	1	20020000	592	14.70	0.43	12	0.35	201.00	6948.00	3825	20220822	-22.75	2735	20221013	8.04	3615	-18.26	20230522	2775	6.49	20230726	3825	-22.75	20220822	2735	8.04	20221013	0.89	N	003080	500	100 억		244101	N	N	4	N	00	N
92	20230816	140137	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2955	-135	5	-4.37	172567075	57755	124.71	3050	3065	2955	4015	2165	3090	2987.74	1.22	0	-15286	3176	3132	3086	3042	2996	3110	3020	100	925	500	2160	5	1	20020000	592	14.70	0.43	12	0.29	201.00	6948.00	3825	20220822	-22.75	2735	20221013	8.04	3615	-18.26	20230522	2775	6.49	20230726	3825	-22.75	20220822	2735	8.04	20221013	0.89	N	003080	500	100 억		244101	N	N	4	N	00	N
93	20230816	130139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2975	-115	5	-3.72	130098735	43401	93.72	3050	3065	2965	4015	2165	3090	2997.38	1.22	0	-15756	3176	3132	3086	3042	2996	3110	3020	100	925	500	2160	5	1	20020000	596	14.80	0.43	12	0.22	201.00	6948.00	3825	20220822	-22.22	2735	20221013	8.78	3615	-17.70	20230522	2775	7.21	20230726	3825	-22.22	20220822	2735	8.78	20221013	0.89	N	003080	500	100 억		244101	N	N	4	N	00	N
94	20230816	120138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2985	-105	5	-3.40	107206500	35711	77.11	3050	3065	2970	4015	2165	3090	3001.81	1.22	0	-15217	3176	3132	3086	3042	2996	3110	3020	100	925	500	2160	5	1	20020000	598	14.85	0.43	12	0.18	201.00	6948.00	3825	20220822	-21.96	2735	20221013	9.14	3615	-17.43	20230522	2775	7.57	20230726	3825	-21.96	20220822	2735	9.14	20221013	0.89	N	003080	500	100 억		244101	N	N	4	N	00	N
95	20230816	110139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2990	-100	5	-3.24	85330915	28392	61.31	3050	3065	2970	4015	2165	3090	3005.15	1.22	0	-13354	3176	3132	3086	3042	2996	3110	3020	100	925	500	2160	5	1	20020000	599	14.88	0.43	12	0.14	201.00	6948.00	3825	20220822	-21.83	2735	20221013	9.32	3615	-17.29	20230522	2775	7.75	20230726	3825	-21.83	20220822	2735	9.32	20221013	0.89	N	003080	500	100 억		244101	N	N	4	N	00	N
96	20230816	100138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2985	-105	5	-3.40	62569120	20776	44.86	3050	3065	2980	4015	2165	3090	3011.22	1.22	0	-13112	3176	3132	3086	3042	2996	3110	3020	100	925	500	2160	5	1	20020000	598	14.85	0.43	12	0.10	201.00	6948.00	3825	20220822	-21.96	2735	20221013	9.14	3615	-17.43	20230522	2775	7.57	20230726	3825	-21.96	20220822	2735	9.14	20221013	0.89	N	003080	500	100 억		244101	N	N	4	N	00	N
97	20230816	090137	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3050	-40	5	-1.29	4572985	1498	3.23	3050	3065	3050	4015	2165	3090	3050.03	1.22	0	3	3176	3132	3086	3042	2996	3110	3020	100	925	500	2160	5	1	20020000	611	15.17	0.44	12	0.01	201.00	6948.00	3825	20220822	-20.26	2735	20221013	11.52	3615	-15.63	20230522	2775	9.91	20230726	3825	-20.26	20220822	2735	11.52	20221013	0.89	N	003080	500	100 억		244101	N	N	4	N	00	N
98	20230814	160137	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3090	-50	5	-1.59	142688305	46308	232.68	3130	3130	3040	4080	2200	3140	3081.28	1.21	0	1523	3183	3161	3128	3106	3073	3172	3117	100	940	500	2190	5	1	20020000	619	15.37	0.44	12	0.23	201.00	6948.00	3825	20220822	-19.22	2735	20221013	12.98	3615	-14.52	20230522	2775	11.35	20230726	3825	-19.22	20220822	2735	12.98	20221013	0.88	N	003080	500	100 억		242046	N	N	4	N	00	N
99	20230814	150137	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3050	-90	5	-2.87	131508430	42661	214.36	3130	3130	3040	4080	2200	3140	3082.63	1.21	0	311	3183	3161	3128	3106	3073	3172	3117	100	940	500	2190	5	1	20020000	611	15.17	0.44	12	0.21	201.00	6948.00	3825	20220822	-20.26	2735	20221013	11.52	3615	-15.63	20230522	2775	9.91	20230726	3825	-20.26	20220822	2735	11.52	20221013	0.88	N	003080	500	100 억		242046	N	N	6	N	00	N
100	20230814	140137	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3065	-75	5	-2.39	90627660	29287	147.16	3130	3130	3065	4080	2200	3140	3094.46	1.21	0	-2311	3183	3161	3128	3106	3073	3172	3117	100	940	500	2190	5	1	20020000	614	15.25	0.44	12	0.15	201.00	6948.00	3825	20220822	-19.87	2735	20221013	12.07	3615	-15.21	20230522	2775	10.45	20230726	3825	-19.87	20220822	2735	12.07	20221013	0.88	N	003080	500	100 억		242046	N	N	6	N	00	N
101	20230814	130137	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3085	-55	5	-1.75	54199605	17463	87.74	3130	3130	3085	4080	2200	3140	3103.67	1.21	0	-2643	3183	3161	3128	3106	3073	3172	3117	100	940	500	2190	5	1	20020000	618	15.35	0.44	12	0.09	201.00	6948.00	3825	20220822	-19.35	2735	20221013	12.80	3615	-14.66	20230522	2775	11.17	20230726	3825	-19.35	20220822	2735	12.80	20221013	0.88	N	003080	500	100 억		242046	N	N	6	N	00	N
102	20230814	120136	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3100	-40	5	-1.27	35611790	11462	57.59	3130	3130	3100	4080	2200	3140	3106.92	1.21	0	-1807	3183	3161	3128	3106	3073	3172	3117	100	940	500	2190	5	1	20020000	621	15.42	0.45	12	0.06	201.00	6948.00	3825	20220822	-18.95	2735	20221013	13.35	3615	-14.25	20230522	2775	11.71	20230726	3825	-18.95	20220822	2735	13.35	20221013	0.88	N	003080	500	100 억		242046	N	N	6	N	00	N
103	20230814	110137	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3100	-40	5	-1.27	32625090	10500	52.76	3130	3130	3100	4080	2200	3140	3107.13	1.21	0	-1363	3183	3161	3128	3106	3073	3172	3117	100	940	500	2190	5	1	20020000	621	15.42	0.45	12	0.05	201.00	6948.00	3825	20220822	-18.95	2735	20221013	13.35	3615	-14.25	20230522	2775	11.71	20230726	3825	-18.95	20220822	2735	13.35	20221013	0.88	N	003080	500	100 억		242046	N	N	6	N	00	N
104	20230814	100136	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3110	-30	5	-0.96	18532845	5956	29.93	3130	3130	3105	4080	2200	3140	3111.59	1.21	0	-873	3183	3161	3128	3106	3073	3172	3117	100	940	500	2190	5	1	20020000	623	15.47	0.45	12	0.03	201.00	6948.00	3825	20220822	-18.69	2735	20221013	13.71	3615	-13.97	20230522	2775	12.07	20230726	3825	-18.69	20220822	2735	13.71	20221013	0.88	N	003080	500	100 억		242046	N	N	6	N	00	N
105	20230814	090136	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3130	-10	5	-0.32	1721570	550	2.76	3130	3130	3130	4080	2200	3140	3130.00	1.21	0	-360	3183	3161	3128	3106	3073	3172	3117	100	940	500	2190	5	1	20020000	627	15.57	0.45	12	0.00	201.00	6948.00	3825	20220822	-18.17	2735	20221013	14.44	3615	-13.42	20230522	2775	12.79	20230726	3825	-18.17	20220822	2735	14.44	20221013	0.88	N	003080	500	100 억		242046	N	N	6	N	00	N
106	20230811	160135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3140	15	2	0.48	62032375	19849	65.63	3125	3150	3095	4060	2190	3125	3125.17	1.18	0	4181	3158	3141	3118	3101	3078	3150	3110	100	935	500	2180	5	1	20020000	629	15.62	0.45	12	0.10	201.00	6948.00	3825	20220822	-17.91	2735	20221013	14.81	3615	-13.14	20230522	2775	13.15	20230726	3825	-17.91	20220822	2735	14.81	20221013	0.87	N	003080	500	100 억		236564	N	N	6	N	00	N
107	20230811	150135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3120	-5	5	-0.16	54689605	17502	57.87	3125	3150	3095	4060	2190	3125	3124.76	1.18	0	4117	3158	3141	3118	3101	3078	3150	3110	100	935	500	2180	5	1	20020000	625	15.52	0.45	12	0.09	201.00	6948.00	3825	20220822	-18.43	2735	20221013	14.08	3615	-13.69	20230522	2775	12.43	20230726	3825	-18.43	20220822	2735	14.08	20221013	0.87	N	003080	500	100 억		236564	N	N	8	N	00	N
108	20230811	140136	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3125	0	3	0.00	53009480	16964	56.09	3125	3150	3095	4060	2190	3125	3124.82	1.18	0	4141	3158	3141	3118	3101	3078	3150	3110	100	935	500	2180	5	1	20020000	626	15.55	0.45	12	0.08	201.00	6948.00	3825	20220822	-18.30	2735	20221013	14.26	3615	-13.55	20230522	2775	12.61	20230726	3825	-18.30	20220822	2735	14.26	20221013	0.87	N	003080	500	100 억		236564	N	N	8	N	00	N
109	20230811	130135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3135	10	2	0.32	48039830	15375	50.84	3125	3150	3095	4060	2190	3125	3124.54	1.18	0	4247	3158	3141	3118	3101	3078	3150	3110	100	935	500	2180	5	1	20020000	628	15.60	0.45	12	0.08	201.00	6948.00	3825	20220822	-18.04	2735	20221013	14.63	3615	-13.28	20230522	2775	12.97	20230726	3825	-18.04	20220822	2735	14.63	20221013	0.87	N	003080	500	100 억		236564	N	N	8	N	00	N
110	20230811	120136	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3130	5	2	0.16	35662590	11426	37.78	3125	3150	3095	4060	2190	3125	3121.18	1.18	0	2757	3158	3141	3118	3101	3078	3150	3110	100	935	500	2180	5	1	20020000	627	15.57	0.45	12	0.06	201.00	6948.00	3825	20220822	-18.17	2735	20221013	14.44	3615	-13.42	20230522	2775	12.79	20230726	3825	-18.17	20220822	2735	14.44	20221013	0.87	N	003080	500	100 억		236564	N	N	8	N	00	N
111	20230811	110136	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3120	-5	5	-0.16	22233500	7149	23.64	3125	3125	3095	4060	2190	3125	3110.02	1.18	0	2400	3158	3141	3118	3101	3078	3150	3110	100	935	500	2180	5	1	20020000	625	15.52	0.45	12	0.04	201.00	6948.00	3825	20220822	-18.43	2735	20221013	14.08	3615	-13.69	20230522	2775	12.43	20230726	3825	-18.43	20220822	2735	14.08	20221013	0.87	N	003080	500	100 억		236564	N	N	8	N	00	N
112	20230811	100135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3120	-5	5	-0.16	16914590	5445	18.00	3125	3125	3095	4060	2190	3125	3106.44	1.18	0	1459	3158	3141	3118	3101	3078	3150	3110	100	935	500	2180	5	1	20020000	625	15.52	0.45	12	0.03	201.00	6948.00	3825	20220822	-18.43	2735	20221013	14.08	3615	-13.69	20230522	2775	12.43	20230726	3825	-18.43	20220822	2735	14.08	20221013	0.87	N	003080	500	100 억		236564	N	N	8	N	00	N
113	20230811	090136	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3125	0	3	0.00	68750	22	0.07	3125	3125	3125	4060	2190	3125	3125.00	1.18	0	0	3158	3141	3118	3101	3078	3150	3110	100	935	500	2180	5	1	20020000	626	15.55	0.45	12	0.00	201.00	6948.00	3825	20220822	-18.30	2735	20221013	14.26	3615	-13.55	20230522	2775	12.61	20230726	3825	-18.30	20220822	2735	14.26	20221013	0.87	N	003080	500	100 억		236564	N	N	8	N	00	N
114	20230810	160134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3125	15	2	0.48	93758635	30175	95.65	3110	3135	3095	4040	2180	3110	3107.16	1.13	0	847	3150	3130	3095	3075	3040	3140	3085	100	930	500	2170	5	1	20020000	626	15.55	0.45	12	0.15	201.00	6948.00	3880	20220809	-19.46	2735	20221013	14.26	3615	-13.55	20230522	2775	12.61	20230726	3825	-18.30	20220822	2735	14.26	20221013	0.87	N	003080	500	100 억		226667	N	N	8	N	00	N
115	20230810	150134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3110	0	3	0.00	86534770	27855	88.30	3110	3135	3095	4040	2180	3110	3106.62	1.13	0	510	3150	3130	3095	3075	3040	3140	3085	100	930	500	2170	5	1	20020000	623	15.47	0.45	12	0.14	201.00	6948.00	3880	20220809	-19.85	2735	20221013	13.71	3615	-13.97	20230522	2775	12.07	20230726	3825	-18.69	20220822	2735	13.71	20221013	0.87	N	003080	500	100 억		226667	N	N	4	N	00	N
116	20230810	140135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3100	-10	5	-0.32	77745455	25027	79.33	3110	3135	3095	4040	2180	3110	3106.46	1.13	0	2108	3150	3130	3095	3075	3040	3140	3085	100	930	500	2170	5	1	20020000	621	15.42	0.45	12	0.13	201.00	6948.00	3880	20220809	-20.10	2735	20221013	13.35	3615	-14.25	20230522	2775	11.71	20230726	3825	-18.95	20220822	2735	13.35	20221013	0.87	N	003080	500	100 억		226667	N	N	4	N	00	N
117	20230810	130134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3100	-10	5	-0.32	70639805	22732	72.06	3110	3135	3095	4040	2180	3110	3107.51	1.13	0	3847	3150	3130	3095	3075	3040	3140	3085	100	930	500	2170	5	1	20020000	621	15.42	0.45	12	0.11	201.00	6948.00	3880	20220809	-20.10	2735	20221013	13.35	3615	-14.25	20230522	2775	11.71	20230726	3825	-18.95	20220822	2735	13.35	20221013	0.87	N	003080	500	100 억		226667	N	N	4	N	00	N
118	20230810	120134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3100	-10	5	-0.32	60568390	19484	61.76	3110	3135	3095	4040	2180	3110	3108.62	1.13	0	5375	3150	3130	3095	3075	3040	3140	3085	100	930	500	2170	5	1	20020000	621	15.42	0.45	12	0.10	201.00	6948.00	3880	20220809	-20.10	2735	20221013	13.35	3615	-14.25	20230522	2775	11.71	20230726	3825	-18.95	20220822	2735	13.35	20221013	0.87	N	003080	500	100 억		226667	N	N	4	N	00	N
119	20230810	110135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3105	-5	5	-0.16	40016320	12892	40.87	3110	3125	3095	4040	2180	3110	3103.97	1.13	0	3227	3150	3130	3095	3075	3040	3140	3085	100	930	500	2170	5	1	20020000	622	15.45	0.45	12	0.06	201.00	6948.00	3880	20220809	-19.97	2735	20221013	13.53	3615	-14.11	20230522	2775	11.89	20230726	3825	-18.82	20220822	2735	13.53	20221013	0.87	N	003080	500	100 억		226667	N	N	4	N	00	N
120	20230810	100136	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3100	-10	5	-0.32	22020680	7085	22.46	3110	3125	3100	4040	2180	3110	3108.07	1.13	0	628	3150	3130	3095	3075	3040	3140	3085	100	930	500	2170	5	1	20020000	621	15.42	0.45	12	0.04	201.00	6948.00	3880	20220809	-20.10	2735	20221013	13.35	3615	-14.25	20230522	2775	11.71	20230726	3825	-18.95	20220822	2735	13.35	20221013	0.87	N	003080	500	100 억		226667	N	N	4	N	00	N
121	20230810	090135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3110	0	3	0.00	5383850	1730	5.48	3110	3125	3100	4040	2180	3110	3112.05	1.13	0	-182	3150	3130	3095	3075	3040	3140	3085	100	930	500	2170	5	1	20020000	623	15.47	0.45	12	0.01	201.00	6948.00	3880	20220809	-19.85	2735	20221013	13.71	3615	-13.97	20230522	2775	12.07	20230726	3825	-18.69	20220822	2735	13.71	20221013	0.87	N	003080	500	100 억		226667	N	N	4	N	00	N
122	20230809	160135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3110	5	2	0.16	97245905	31546	97.65	3085	3115	3060	4035	2175	3105	3082.61	1.09	0	7524	3185	3145	3120	3080	3055	3132	3067	100	930	500	2170	5	1	20020000	623	15.47	0.45	12	0.16	201.00	6948.00	3880	20220809	-19.85	2735	20221013	13.71	3615	-13.97	20230522	2775	12.07	20230726	3880	-19.85	20220809	2735	13.71	20221013	0.87	N	003080	500	100 억		219156	N	N	4	N	00	N
123	20230809	150134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3110	5	2	0.16	91505650	29702	91.94	3085	3115	3060	4035	2175	3105	3080.72	1.09	0	8054	3185	3145	3120	3080	3055	3132	3067	100	930	500	2170	5	1	20020000	623	15.47	0.45	12	0.15	201.00	6948.00	3880	20220809	-19.85	2735	20221013	13.71	3615	-13.97	20230522	2775	12.07	20230726	3880	-19.85	20220809	2735	13.71	20221013	0.87	N	003080	500	100 억		219156	N	N	14	N	00	N
124	20230809	140134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3085	-20	5	-0.64	70935000	23067	71.40	3085	3115	3060	4035	2175	3105	3075.06	1.09	0	4114	3185	3145	3120	3080	3055	3132	3067	100	930	500	2170	5	1	20020000	618	15.35	0.44	12	0.12	201.00	6948.00	3880	20220809	-20.49	2735	20221013	12.80	3615	-14.66	20230522	2775	11.17	20230726	3880	-20.49	20220809	2735	12.80	20221013	0.87	N	003080	500	100 억		219156	N	N	14	N	00	N
125	20230809	130135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3085	-20	5	-0.64	67971755	22104	68.42	3085	3115	3060	4035	2175	3105	3074.98	1.09	0	4106	3185	3145	3120	3080	3055	3132	3067	100	930	500	2170	5	1	20020000	618	15.35	0.44	12	0.11	201.00	6948.00	3880	20220809	-20.49	2735	20221013	12.80	3615	-14.66	20230522	2775	11.17	20230726	3880	-20.49	20220809	2735	12.80	20221013	0.87	N	003080	500	100 억		219156	N	N	14	N	00	N
126	20230809	120135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3090	-15	5	-0.48	20234060	6544	20.26	3085	3115	3080	4035	2175	3105	3091.83	1.09	0	123	3185	3145	3120	3080	3055	3132	3067	100	930	500	2170	5	1	20020000	619	15.37	0.44	12	0.03	201.00	6948.00	3880	20220809	-20.36	2735	20221013	12.98	3615	-14.52	20230522	2775	11.35	20230726	3880	-20.36	20220809	2735	12.98	20221013	0.87	N	003080	500	100 억		219156	N	N	14	N	00	N
127	20230809	110136	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3085	-20	5	-0.64	15841515	5125	15.86	3085	3115	3080	4035	2175	3105	3090.80	1.09	0	135	3185	3145	3120	3080	3055	3132	3067	100	930	500	2170	5	1	20020000	618	15.35	0.44	12	0.03	201.00	6948.00	3880	20220809	-20.49	2735	20221013	12.80	3615	-14.66	20230522	2775	11.17	20230726	3880	-20.49	20220809	2735	12.80	20221013	0.87	N	003080	500	100 억		219156	N	N	14	N	00	N
128	20230809	100133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3095	-10	5	-0.32	13904480	4499	13.93	3085	3115	3080	4035	2175	3105	3090.30	1.09	0	138	3185	3145	3120	3080	3055	3132	3067	100	930	500	2170	5	1	20020000	620	15.40	0.45	12	0.02	201.00	6948.00	3880	20220809	-20.23	2735	20221013	13.16	3615	-14.38	20230522	2775	11.53	20230726	3880	-20.23	20220809	2735	13.16	20221013	0.87	N	003080	500	100 억		219156	N	N	14	N	00	N
129	20230809	090134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3085	-20	5	-0.64	9750260	3160	9.78	3085	3085	3085	4035	2175	3105	3085.00	1.09	0	154	3185	3145	3120	3080	3055	3132	3067	100	930	500	2170	5	1	20020000	618	15.35	0.44	12	0.02	201.00	6948.00	3880	20220809	-20.49	2735	20221013	12.80	3615	-14.66	20230522	2775	11.17	20230726	3880	-20.49	20220809	2735	12.80	20221013	0.87	N	003080	500	100 억		219156	N	N	14	N	00	N
130	20230808	160136	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3105	-55	5	-1.74	100849195	32305	130.36	3145	3160	3095	4105	2215	3160	3121.78	1.09	0	569	3200	3180	3145	3125	3090	3190	3135	100	945	500	2210	5	1	20020000	622	15.45	0.45	12	0.16	201.00	6948.00	3880	20220809	-19.97	2735	20221013	13.53	3615	-14.11	20230522	2775	11.89	20230726	3880	-19.97	20220809	2735	13.53	20221013	0.88	N	003080	500	100 억		218587	N	N	14	N	00	N
131	20230808	150135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3110	-50	5	-1.58	89245650	28565	115.27	3145	3160	3110	4105	2215	3160	3124.30	1.09	0	1817	3200	3180	3145	3125	3090	3190	3135	100	945	500	2210	5	1	20020000	623	15.47	0.45	12	0.14	201.00	6948.00	3880	20220809	-19.85	2735	20221013	13.71	3615	-13.97	20230522	2775	12.07	20230726	3880	-19.85	20220809	2735	13.71	20221013	0.88	N	003080	500	100 억		218587	N	N	6	N	00	N
132	20230808	140134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3140	-20	5	-0.63	80154045	25645	103.49	3145	3160	3110	4105	2215	3160	3125.52	1.09	0	1697	3200	3180	3145	3125	3090	3190	3135	100	945	500	2210	5	1	20020000	629	15.62	0.45	12	0.13	201.00	6948.00	3880	20220809	-19.07	2735	20221013	14.81	3615	-13.14	20230522	2775	13.15	20230726	3880	-19.07	20220809	2735	14.81	20221013	0.88	N	003080	500	100 억		218587	N	N	6	N	00	N
133	20230808	130133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3115	-45	5	-1.42	73542385	23523	94.92	3145	3160	3110	4105	2215	3160	3126.40	1.09	0	1590	3200	3180	3145	3125	3090	3190	3135	100	945	500	2210	5	1	20020000	624	15.50	0.45	12	0.12	201.00	6948.00	3880	20220809	-19.72	2735	20221013	13.89	3615	-13.83	20230522	2775	12.25	20230726	3880	-19.72	20220809	2735	13.89	20221013	0.88	N	003080	500	100 억		218587	N	N	6	N	00	N
134	20230808	120133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3120	-40	5	-1.27	53420535	17056	68.83	3145	3160	3120	4105	2215	3160	3132.07	1.09	0	1367	3200	3180	3145	3125	3090	3190	3135	100	945	500	2210	5	1	20020000	625	15.52	0.45	12	0.09	201.00	6948.00	3880	20220809	-19.59	2735	20221013	14.08	3615	-13.69	20230522	2775	12.43	20230726	3880	-19.59	20220809	2735	14.08	20221013	0.88	N	003080	500	100 억		218587	N	N	6	N	00	N
135	20230808	110134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3120	-40	5	-1.27	48769365	15567	62.82	3145	3160	3120	4105	2215	3160	3132.87	1.09	0	1570	3200	3180	3145	3125	3090	3190	3135	100	945	500	2210	5	1	20020000	625	15.52	0.45	12	0.08	201.00	6948.00	3880	20220809	-19.59	2735	20221013	14.08	3615	-13.69	20230522	2775	12.43	20230726	3880	-19.59	20220809	2735	14.08	20221013	0.88	N	003080	500	100 억		218587	N	N	6	N	00	N
136	20230808	100135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3150	-10	5	-0.32	25953750	8267	33.36	3145	3160	3130	4105	2215	3160	3139.44	1.09	0	1663	3200	3180	3145	3125	3090	3190	3135	100	945	500	2210	5	1	20020000	631	15.67	0.45	12	0.04	201.00	6948.00	3880	20220809	-18.81	2735	20221013	15.17	3615	-12.86	20230522	2775	13.51	20230726	3880	-18.81	20220809	2735	15.17	20221013	0.88	N	003080	500	100 억		218587	N	N	6	N	00	N
137	20230808	090135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3145	-15	5	-0.47	6164180	1960	7.91	3145	3145	3140	4105	2215	3160	3144.99	1.09	0	1550	3200	3180	3145	3125	3090	3190	3135	100	945	500	2210	5	1	20020000	630	15.65	0.45	12	0.01	201.00	6948.00	3880	20220809	-18.94	2735	20221013	14.99	3615	-13.00	20230522	2775	13.33	20230726	3880	-18.94	20220809	2735	14.99	20221013	0.88	N	003080	500	100 억		218587	N	N	6	N	00	N
138	20230807	160133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3160	15	2	0.48	75889320	24213	115.85	3150	3165	3110	4085	2205	3145	3133.90	1.07	0	4216	3198	3171	3153	3126	3108	3162	3117	100	940	500	2200	5	1	20020000	633	15.72	0.45	12	0.12	201.00	6948.00	3880	20220809	-18.56	2735	20221013	15.54	3615	-12.59	20230522	2775	13.87	20230726	3880	-18.56	20220809	2735	15.54	20221013	0.89	N	003080	500	100 억		214370	N	N	6	N	00	N
139	20230807	150132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3145	0	3	0.00	73214735	23366	111.79	3150	3165	3110	4085	2205	3145	3133.01	1.07	0	4216	3198	3171	3153	3126	3108	3162	3117	100	940	500	2200	5	1	20020000	630	15.65	0.45	12	0.12	201.00	6948.00	3880	20220809	-18.94	2735	20221013	14.99	3615	-13.00	20230522	2775	13.33	20230726	3880	-18.94	20220809	2735	14.99	20221013	0.89	N	003080	500	100 억		214370	N	N	6	N	00	N
140	20230807	140135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3135	-10	5	-0.32	69103075	22055	105.52	3150	3165	3110	4085	2205	3145	3132.81	1.07	0	3618	3198	3171	3153	3126	3108	3162	3117	100	940	500	2200	5	1	20020000	628	15.60	0.45	12	0.11	201.00	6948.00	3880	20220809	-19.20	2735	20221013	14.63	3615	-13.28	20230522	2775	12.97	20230726	3880	-19.20	20220809	2735	14.63	20221013	0.89	N	003080	500	100 억		214370	N	N	6	N	00	N
141	20230807	130134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3145	0	3	0.00	64812730	20684	98.96	3150	3165	3110	4085	2205	3145	3133.05	1.07	0	3037	3198	3171	3153	3126	3108	3162	3117	100	940	500	2200	5	1	20020000	630	15.65	0.45	12	0.10	201.00	6948.00	3880	20220809	-18.94	2735	20221013	14.99	3615	-13.00	20230522	2775	13.33	20230726	3880	-18.94	20220809	2735	14.99	20221013	0.89	N	003080	500	100 억		214370	N	N	6	N	00	N
142	20230807	120133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3140	-5	5	-0.16	41425620	13253	63.41	3150	3150	3110	4085	2205	3145	3124.63	1.07	0	-441	3198	3171	3153	3126	3108	3162	3117	100	940	500	2200	5	1	20020000	629	15.62	0.45	12	0.07	201.00	6948.00	3880	20220809	-19.07	2735	20221013	14.81	3615	-13.14	20230522	2775	13.15	20230726	3880	-19.07	20220809	2735	14.81	20221013	0.89	N	003080	500	100 억		214370	N	N	6	N	00	N
143	20230807	110133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3115	-30	5	-0.95	32318250	10336	49.45	3150	3150	3110	4085	2205	3145	3125.37	1.07	0	-548	3198	3171	3153	3126	3108	3162	3117	100	940	500	2200	5	1	20020000	624	15.50	0.45	12	0.05	201.00	6948.00	3880	20220809	-19.72	2735	20221013	13.89	3615	-13.83	20230522	2775	12.25	20230726	3880	-19.72	20220809	2735	13.89	20221013	0.89	N	003080	500	100 억		214370	N	N	6	N	00	N
144	20230807	100134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3120	-25	5	-0.79	25101070	8018	38.36	3150	3150	3110	4085	2205	3145	3129.14	1.07	0	-549	3198	3171	3153	3126	3108	3162	3117	100	940	500	2200	5	1	20020000	625	15.52	0.45	12	0.04	201.00	6948.00	3880	20220809	-19.59	2735	20221013	14.08	3615	-13.69	20230522	2775	12.43	20230726	3880	-19.59	20220809	2735	14.08	20221013	0.89	N	003080	500	100 억		214370	N	N	6	N	00	N
145	20230807	090133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3150	5	2	0.16	2516325	800	3.83	3150	3150	3145	4085	2205	3145	3149.85	1.07	0	0	3198	3171	3153	3126	3108	3162	3117	100	940	500	2200	5	1	20020000	631	15.67	0.45	12	0.00	201.00	6948.00	3880	20220809	-18.81	2735	20221013	15.17	3615	-12.86	20230522	2775	13.51	20230726	3880	-18.81	20220809	2735	15.17	20221013	0.89	N	003080	500	100 억		214370	N	N	6	N	00	N
146	20230804	160133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3145	5	2	0.16	66081765	20901	44.49	3155	3180	3135	4080	2200	3140	3161.66	1.08	0	-1384	3186	3162	3116	3092	3046	3175	3105	100	940	500	2190	5	1	20020000	630	15.65	0.45	12	0.10	201.00	6948.00	3880	20220809	-18.94	2735	20221013	14.99	3615	-13.00	20230522	2775	13.33	20230726	3880	-18.94	20220809	2735	14.99	20221013	0.87	N	003080	500	100 억		216160	N	N	6	N	00	N
147	20230804	150133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3160	20	2	0.64	63363065	20038	42.65	3155	3180	3135	4080	2200	3140	3162.15	1.08	0	-1219	3186	3162	3116	3092	3046	3175	3105	100	940	500	2190	5	1	20020000	633	15.72	0.45	12	0.10	201.00	6948.00	3880	20220809	-18.56	2735	20221013	15.54	3615	-12.59	20230522	2775	13.87	20230726	3880	-18.56	20220809	2735	15.54	20221013	0.87	N	003080	500	100 억		216160	N	N	5	N	00	N
148	20230804	140134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3170	30	2	0.96	56660900	17917	38.14	3155	3180	3135	4080	2200	3140	3162.41	1.08	0	-1215	3186	3162	3116	3092	3046	3175	3105	100	940	500	2190	5	1	20020000	635	15.77	0.46	12	0.09	201.00	6948.00	3880	20220809	-18.30	2735	20221013	15.90	3615	-12.31	20230522	2775	14.23	20230726	3880	-18.30	20220809	2735	15.90	20221013	0.87	N	003080	500	100 억		216160	N	N	5	N	00	N
149	20230804	130133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3155	15	2	0.48	50701010	16036	34.13	3155	3180	3135	4080	2200	3140	3161.70	1.08	0	-882	3186	3162	3116	3092	3046	3175	3105	100	940	500	2190	5	1	20020000	632	15.70	0.45	12	0.08	201.00	6948.00	3880	20220809	-18.69	2735	20221013	15.36	3615	-12.72	20230522	2775	13.69	20230726	3880	-18.69	20220809	2735	15.36	20221013	0.87	N	003080	500	100 억		216160	N	N	5	N	00	N
150	20230804	120134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3175	35	2	1.11	46116810	14591	31.06	3155	3175	3135	4080	2200	3140	3160.63	1.08	0	-877	3186	3162	3116	3092	3046	3175	3105	100	940	500	2190	5	1	20020000	636	15.80	0.46	12	0.07	201.00	6948.00	3880	20220809	-18.17	2735	20221013	16.09	3615	-12.17	20230522	2775	14.41	20230726	3880	-18.17	20220809	2735	16.09	20221013	0.87	N	003080	500	100 억		216160	N	N	5	N	00	N
151	20230804	110133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3170	30	2	0.96	41154795	13026	27.73	3155	3175	3135	4080	2200	3140	3159.43	1.08	0	-848	3186	3162	3116	3092	3046	3175	3105	100	940	500	2190	5	1	20020000	635	15.77	0.46	12	0.07	201.00	6948.00	3880	20220809	-18.30	2735	20221013	15.90	3615	-12.31	20230522	2775	14.23	20230726	3880	-18.30	20220809	2735	15.90	20221013	0.87	N	003080	500	100 억		216160	N	N	5	N	00	N
152	20230804	100132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3140	0	3	0.00	17996530	5711	12.16	3155	3165	3135	4080	2200	3140	3151.20	1.08	0	-565	3186	3162	3116	3092	3046	3175	3105	100	940	500	2190	5	1	20020000	629	15.62	0.45	12	0.03	201.00	6948.00	3880	20220809	-19.07	2735	20221013	14.81	3615	-13.14	20230522	2775	13.15	20230726	3880	-19.07	20220809	2735	14.81	20221013	0.87	N	003080	500	100 억		216160	N	N	5	N	00	N
153	20230804	090133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3160	20	2	0.64	3645755	1155	2.46	3155	3165	3155	4080	2200	3140	3156.50	1.08	0	36	3186	3162	3116	3092	3046	3175	3105	100	940	500	2190	5	1	20020000	633	15.72	0.45	12	0.01	201.00	6948.00	3880	20220809	-18.56	2735	20221013	15.54	3615	-12.59	20230522	2775	13.87	20230726	3880	-18.56	20220809	2735	15.54	20221013	0.87	N	003080	500	100 억		216160	N	N	5	N	00	N
154	20230803	160133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3140	50	2	1.62	144940455	46644	117.41	3090	3140	3070	4015	2165	3090	3107.37	1.02	0	11245	3170	3130	3100	3060	3030	3115	3045	100	925	500	2160	5	1	20020000	629	15.62	0.45	12	0.23	201.00	6948.00	3880	20220809	-19.07	2735	20221013	14.81	3615	-13.14	20230522	2775	13.15	20230726	3880	-19.07	20220809	2735	14.81	20221013	0.86	N	003080	500	100 억		204491	N	N	5	N	00	N
155	20230803	150133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3130	40	2	1.29	135721285	43704	110.01	3090	3140	3070	4015	2165	3090	3105.47	1.02	0	10398	3170	3130	3100	3060	3030	3115	3045	100	925	500	2160	5	1	20020000	627	15.57	0.45	12	0.22	201.00	6948.00	3880	20220809	-19.33	2735	20221013	14.44	3615	-13.42	20230522	2775	12.79	20230726	3880	-19.33	20220809	2735	14.44	20221013	0.86	N	003080	500	100 억		204491	N	N	6	N	00	N
156	20230803	140131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3140	50	2	1.62	121589765	39193	98.66	3090	3140	3070	4015	2165	3090	3102.33	1.02	0	8422	3170	3130	3100	3060	3030	3115	3045	100	925	500	2160	5	1	20020000	629	15.62	0.45	12	0.20	201.00	6948.00	3880	20220809	-19.07	2735	20221013	14.81	3615	-13.14	20230522	2775	13.15	20230726	3880	-19.07	20220809	2735	14.81	20221013	0.86	N	003080	500	100 억		204491	N	N	6	N	00	N
157	20230803	130134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3125	35	2	1.13	107692375	34757	87.49	3090	3130	3070	4015	2165	3090	3098.44	1.02	0	7282	3170	3130	3100	3060	3030	3115	3045	100	925	500	2160	5	1	20020000	626	15.55	0.45	12	0.17	201.00	6948.00	3880	20220809	-19.46	2735	20221013	14.26	3615	-13.55	20230522	2775	12.61	20230726	3880	-19.46	20220809	2735	14.26	20221013	0.86	N	003080	500	100 억		204491	N	N	6	N	00	N
158	20230803	120133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3120	30	2	0.97	103521675	33422	84.13	3090	3130	3070	4015	2165	3090	3097.41	1.02	0	6887	3170	3130	3100	3060	3030	3115	3045	100	925	500	2160	5	1	20020000	625	15.52	0.45	12	0.17	201.00	6948.00	3880	20220809	-19.59	2735	20221013	14.08	3615	-13.69	20230522	2775	12.43	20230726	3880	-19.59	20220809	2735	14.08	20221013	0.86	N	003080	500	100 억		204491	N	N	6	N	00	N
159	20230803	110132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3095	5	2	0.16	50202340	16221	40.83	3090	3120	3070	4015	2165	3090	3094.90	1.02	0	3624	3170	3130	3100	3060	3030	3115	3045	100	925	500	2160	5	1	20020000	620	15.40	0.45	12	0.08	201.00	6948.00	3880	20220809	-20.23	2735	20221013	13.16	3615	-14.38	20230522	2775	11.53	20230726	3880	-20.23	20220809	2735	13.16	20221013	0.86	N	003080	500	100 억		204491	N	N	6	N	00	N
160	20230803	100132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3105	15	2	0.49	39002435	12611	31.74	3090	3120	3070	4015	2165	3090	3092.73	1.02	0	3287	3170	3130	3100	3060	3030	3115	3045	100	925	500	2160	5	1	20020000	622	15.45	0.45	12	0.06	201.00	6948.00	3880	20220809	-19.97	2735	20221013	13.53	3615	-14.11	20230522	2775	11.89	20230726	3880	-19.97	20220809	2735	13.53	20221013	0.86	N	003080	500	100 억		204491	N	N	6	N	00	N
161	20230803	090132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3075	-15	5	-0.49	11116090	3596	9.05	3090	3100	3070	4015	2165	3090	3091.24	1.02	0	-45	3170	3130	3100	3060	3030	3115	3045	100	925	500	2160	5	1	20020000	616	15.30	0.44	12	0.02	201.00	6948.00	3880	20220809	-20.75	2735	20221013	12.43	3615	-14.94	20230522	2775	10.81	20230726	3880	-20.75	20220809	2735	12.43	20221013	0.86	N	003080	500	100 억		204491	N	N	6	N	00	N
162	20230802	160132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3090	-30	5	-0.96	123260695	39714	109.57	3120	3140	3070	4055	2185	3120	3103.71	1.01	0	3282	3143	3131	3108	3096	3073	3137	3102	100	935	500	2180	5	1	20020000	619	15.37	0.44	12	0.20	201.00	6948.00	3880	20220809	-20.36	2735	20221013	12.98	3615	-14.52	20230522	2775	11.35	20230726	3880	-20.36	20220809	2735	12.98	20221013	0.87	N	003080	500	100 억		201205	N	N	6	N	00	N
163	20230802	150133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3085	-35	5	-1.12	122015710	39311	108.46	3120	3140	3070	4055	2185	3120	3103.86	1.01	0	3206	3143	3131	3108	3096	3073	3137	3102	100	935	500	2180	5	1	20020000	618	15.35	0.44	12	0.20	201.00	6948.00	3880	20220809	-20.49	2735	20221013	12.80	3615	-14.66	20230522	2775	11.17	20230726	3880	-20.49	20220809	2735	12.80	20221013	0.87	N	003080	500	100 억		201205	N	N	5	N	00	N
164	20230802	140133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3095	-25	5	-0.80	106392705	34246	94.48	3120	3140	3070	4055	2185	3120	3106.72	1.01	0	2949	3143	3131	3108	3096	3073	3137	3102	100	935	500	2180	5	1	20020000	620	15.40	0.45	12	0.17	201.00	6948.00	3880	20220809	-20.23	2735	20221013	13.16	3615	-14.38	20230522	2775	11.53	20230726	3880	-20.23	20220809	2735	13.16	20221013	0.87	N	003080	500	100 억		201205	N	N	5	N	00	N
165	20230802	130132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3105	-15	5	-0.48	96187985	30940	85.36	3120	3140	3070	4055	2185	3120	3108.86	1.01	0	3124	3143	3131	3108	3096	3073	3137	3102	100	935	500	2180	5	1	20020000	622	15.45	0.45	12	0.15	201.00	6948.00	3880	20220809	-19.97	2735	20221013	13.53	3615	-14.11	20230522	2775	11.89	20230726	3880	-19.97	20220809	2735	13.53	20221013	0.87	N	003080	500	100 억		201205	N	N	5	N	00	N
166	20230802	120132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3120	0	3	0.00	76550680	24579	67.81	3120	3140	3080	4055	2185	3120	3114.47	1.01	0	2029	3143	3131	3108	3096	3073	3137	3102	100	935	500	2180	5	1	20020000	625	15.52	0.45	12	0.12	201.00	6948.00	3880	20220809	-19.59	2735	20221013	14.08	3615	-13.69	20230522	2775	12.43	20230726	3880	-19.59	20220809	2735	14.08	20221013	0.87	N	003080	500	100 억		201205	N	N	5	N	00	N
167	20230802	110132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3120	0	3	0.00	27672855	8858	24.44	3120	3140	3110	4055	2185	3120	3124.05	1.01	0	958	3143	3131	3108	3096	3073	3137	3102	100	935	500	2180	5	1	20020000	625	15.52	0.45	12	0.04	201.00	6948.00	3880	20220809	-19.59	2735	20221013	14.08	3615	-13.69	20230522	2775	12.43	20230726	3880	-19.59	20220809	2735	14.08	20221013	0.87	N	003080	500	100 억		201205	N	N	5	N	00	N
168	20230802	100132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3135	15	2	0.48	22843090	7316	20.18	3120	3140	3110	4055	2185	3120	3122.35	1.01	0	850	3143	3131	3108	3096	3073	3137	3102	100	935	500	2180	5	1	20020000	628	15.60	0.45	12	0.04	201.00	6948.00	3880	20220809	-19.20	2735	20221013	14.63	3615	-13.28	20230522	2775	12.97	20230726	3880	-19.20	20220809	2735	14.63	20221013	0.87	N	003080	500	100 억		201205	N	N	5	N	00	N
169	20230802	090133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3120	0	3	0.00	4614480	1479	4.08	3120	3120	3120	4055	2185	3120	3120.00	1.01	0	0	3143	3131	3108	3096	3073	3137	3102	100	935	500	2180	5	1	20020000	625	15.52	0.45	12	0.01	201.00	6948.00	3880	20220809	-19.59	2735	20221013	14.08	3615	-13.69	20230522	2775	12.43	20230726	3880	-19.59	20220809	2735	14.08	20221013	0.87	N	003080	500	100 억		201205	N	N	5	N	00	N
170	20230801	160133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3120	25	2	0.81	112147715	36246	101.21	3095	3120	3085	4020	2170	3095	3093.86	0.96	0	9226	3131	3112	3081	3062	3031	3097	3047	100	925	500	2160	5	1	20020000	625	15.52	0.45	12	0.18	201.00	6948.00	3880	20220809	-19.59	2735	20221013	14.08	3615	-13.69	20230522	2775	12.43	20230726	3880	-19.59	20220809	2735	14.08	20221013	0.84	N	003080	500	100 억		191994	N	N	5	N	00	N
171	20230801	150131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3115	20	2	0.65	106295725	34368	95.97	3095	3115	3085	4020	2170	3095	3092.87	0.96	0	8453	3131	3112	3081	3062	3031	3097	3047	100	925	500	2160	5	1	20020000	624	15.50	0.45	12	0.17	201.00	6948.00	3880	20220809	-19.72	2735	20221013	13.89	3615	-13.83	20230522	2775	12.25	20230726	3880	-19.72	20220809	2735	13.89	20221013	0.84	N	003080	500	100 억		191994	N	N	6	N	00	N
172	20230801	140133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3100	5	2	0.16	96666845	31264	87.30	3095	3105	3085	4020	2170	3095	3091.95	0.96	0	7010	3131	3112	3081	3062	3031	3097	3047	100	925	500	2160	5	1	20020000	621	15.42	0.45	12	0.16	201.00	6948.00	3880	20220809	-20.10	2735	20221013	13.35	3615	-14.25	20230522	2775	11.71	20230726	3880	-20.10	20220809	2735	13.35	20221013	0.84	N	003080	500	100 억		191994	N	N	6	N	00	N
173	20230801	130132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3100	5	2	0.16	89289515	28877	80.63	3095	3105	3085	4020	2170	3095	3092.06	0.96	0	6797	3131	3112	3081	3062	3031	3097	3047	100	925	500	2160	5	1	20020000	621	15.42	0.45	12	0.14	201.00	6948.00	3880	20220809	-20.10	2735	20221013	13.35	3615	-14.25	20230522	2775	11.71	20230726	3880	-20.10	20220809	2735	13.35	20221013	0.84	N	003080	500	100 억		191994	N	N	6	N	00	N
174	20230801	120132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3095	0	3	0.00	77427385	25043	69.93	3095	3105	3085	4020	2170	3095	3091.78	0.96	0	5494	3131	3112	3081	3062	3031	3097	3047	100	925	500	2160	5	1	20020000	620	15.40	0.45	12	0.13	201.00	6948.00	3880	20220809	-20.23	2735	20221013	13.16	3615	-14.38	20230522	2775	11.53	20230726	3880	-20.23	20220809	2735	13.16	20221013	0.84	N	003080	500	100 억		191994	N	N	6	N	00	N
175	20230801	110131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3095	0	3	0.00	66120040	21383	59.71	3095	3105	3085	4020	2170	3095	3092.18	0.96	0	4793	3131	3112	3081	3062	3031	3097	3047	100	925	500	2160	5	1	20020000	620	15.40	0.45	12	0.11	201.00	6948.00	3880	20220809	-20.23	2735	20221013	13.16	3615	-14.38	20230522	2775	11.53	20230726	3880	-20.23	20220809	2735	13.16	20221013	0.84	N	003080	500	100 억		191994	N	N	6	N	00	N
176	20230801	100132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3090	-5	5	-0.16	27251345	8817	24.62	3095	3105	3085	4020	2170	3095	3090.77	0.96	0	1738	3131	3112	3081	3062	3031	3097	3047	100	925	500	2160	5	1	20020000	619	15.37	0.44	12	0.04	201.00	6948.00	3880	20220809	-20.36	2735	20221013	12.98	3615	-14.52	20230522	2775	11.35	20230726	3880	-20.36	20220809	2735	12.98	20221013	0.84	N	003080	500	100 억		191994	N	N	6	N	00	N
177	20230801	090131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3095	0	3	0.00	953260	308	0.86	3095	3095	3095	4020	2170	3095	3095.00	0.96	0	0	3131	3112	3081	3062	3031	3097	3047	100	925	500	2160	5	1	20020000	620	15.40	0.45	12	0.00	201.00	6948.00	3880	20220809	-20.23	2735	20221013	13.16	3615	-14.38	20230522	2775	11.53	20230726	3880	-20.23	20220809	2735	13.16	20221013	0.84	N	003080	500	100 억		191994	N	N	6	N	00	N