KissMeData/007690/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	160226	55	30.00	KOSPI		화학	N	N	N	Y	40	N	52000	1600	2	3.17	1049569950	20414	45.86	50100	53000	49750	65500	35300	50400	51414.17	19.47	0	-2571	53666	52032	50966	49332	48266	51500	48800	451	15100	5000	37290	100	1	9010616	4686	6.30	0.54	12	0.23	8248.00	96721.00	58000	20230905	-10.34	40500	20230103	28.40	58000	-10.34	20230905	40500	28.40	20230103	58000	-10.34	20230905	40500	28.40	20230103	0.73	N	007690	5000	450 억		1753973	N	N	1	N	00	N
3	20230927	150229	55	30.00	KOSPI		화학	N	N	N	Y	40	N	51700	1300	2	2.58	731403650	14334	32.20	50100	51700	49750	65500	35300	50400	51025.79	19.47	0	-1791	53666	52032	50966	49332	48266	51500	48800	451	15100	5000	37290	100	1	9010616	4658	6.27	0.53	12	0.16	8248.00	96721.00	58000	20230905	-10.86	40500	20230103	27.65	58000	-10.86	20230905	40500	27.65	20230103	58000	-10.86	20230905	40500	27.65	20230103	0.73	N	007690	5000	450 억		1753973	N	N	0	N	00	N
4	20230927	140228	55	30.00	KOSPI		화학	N	N	N	Y	40	N	51200	800	2	1.59	563358250	11065	24.86	50100	51600	49750	65500	35300	50400	50913.53	19.47	0	-1883	53666	52032	50966	49332	48266	51500	48800	451	15100	5000	37290	100	1	9010616	4613	6.21	0.53	12	0.12	8248.00	96721.00	58000	20230905	-11.72	40500	20230103	26.42	58000	-11.72	20230905	40500	26.42	20230103	58000	-11.72	20230905	40500	26.42	20230103	0.73	N	007690	5000	450 억		1753973	N	N	0	N	00	N
5	20230927	130227	55	30.00	KOSPI		화학	N	N	N	Y	40	N	51500	1100	2	2.18	450790150	8873	19.93	50100	51500	49750	65500	35300	50400	50804.71	19.47	0	-1200	53666	52032	50966	49332	48266	51500	48800	451	15100	5000	37290	100	1	9010616	4640	6.24	0.53	12	0.10	8248.00	96721.00	58000	20230905	-11.21	40500	20230103	27.16	58000	-11.21	20230905	40500	27.16	20230103	58000	-11.21	20230905	40500	27.16	20230103	0.73	N	007690	5000	450 억		1753973	N	N	0	N	00	N
6	20230927	120227	55	30.00	KOSPI		화학	N	N	N	Y	40	N	51100	700	2	1.39	370740950	7313	16.43	50100	51400	49750	65500	35300	50400	50696.15	19.47	0	-777	53666	52032	50966	49332	48266	51500	48800	451	15100	5000	37290	100	1	9010616	4604	6.20	0.53	12	0.08	8248.00	96721.00	58000	20230905	-11.90	40500	20230103	26.17	58000	-11.90	20230905	40500	26.17	20230103	58000	-11.90	20230905	40500	26.17	20230103	0.73	N	007690	5000	450 억		1753973	N	N	0	N	00	N
7	20230927	110227	55	30.00	KOSPI		화학	N	N	N	Y	40	N	51100	700	2	1.39	291463950	5765	12.95	50100	51200	49750	65500	35300	50400	50557.49	19.47	0	-357	53666	52032	50966	49332	48266	51500	48800	451	15100	5000	37290	100	1	9010616	4604	6.20	0.53	12	0.06	8248.00	96721.00	58000	20230905	-11.90	40500	20230103	26.17	58000	-11.90	20230905	40500	26.17	20230103	58000	-11.90	20230905	40500	26.17	20230103	0.73	N	007690	5000	450 억		1753973	N	N	0	N	00	N
8	20230927	100226	55	30.00	KOSPI		화학	N	N	N	Y	40	N	50600	200	2	0.40	184974350	3676	8.26	50100	51000	49750	65500	35300	50400	50319.46	19.47	0	66	53666	52032	50966	49332	48266	51500	48800	451	15100	5000	37290	100	1	9010616	4559	6.13	0.52	12	0.04	8248.00	96721.00	58000	20230905	-12.76	40500	20230103	24.94	58000	-12.76	20230905	40500	24.94	20230103	58000	-12.76	20230905	40500	24.94	20230103	0.73	N	007690	5000	450 억		1753973	N	N	0	N	00	N
9	20230927	090229	55	30.00	KOSPI		화학	N	N	N	Y	40	N	49850	-550	5	-1.09	18476150	370	0.83	50100	50100	49750	65500	35300	50400	49935.54	19.47	0	-307	53666	52032	50966	49332	48266	51500	48800	451	15100	5000	37290	50	1	9010616	4492	6.04	0.52	12	0.00	8248.00	96721.00	58000	20230905	-14.05	40500	20230103	23.09	58000	-14.05	20230905	40500	23.09	20230103	58000	-14.05	20230905	40500	23.09	20230103	0.73	N	007690	5000	450 억		1753973	N	N	0	N	00	N
10	20230926	160226	55	30.00	KOSPI		화학	N	N	N	Y	40	N	50400	-2000	5	-3.82	2249731000	44509	149.94	52500	52600	49900	68100	36700	52400	50545.53	19.50	0	-2985	54600	53500	52700	51600	50800	53100	51200	451	15700	5000	38770	100	1	9010616	4541	6.11	0.52	12	0.49	8248.00	96721.00	58000	20230905	-13.10	40500	20230103	24.44	58000	-13.10	20230905	40500	24.44	20230103	58000	-13.10	20230905	40500	24.44	20230103	0.68	N	007690	5000	450 억		1757221	N	N	2	N	00	N
11	20230926	150228	55	30.00	KOSPI		화학	N	N	N	Y	40	N	50800	-1600	5	-3.05	2112807200	41806	140.83	52500	52600	49900	68100	36700	52400	50538.37	19.50	0	-1554	54600	53500	52700	51600	50800	53100	51200	451	15700	5000	38770	100	1	9010616	4577	6.16	0.53	12	0.46	8248.00	96721.00	58000	20230905	-12.41	40500	20230103	25.43	58000	-12.41	20230905	40500	25.43	20230103	58000	-12.41	20230905	40500	25.43	20230103	0.68	N	007690	5000	450 억		1757221	N	N	2	N	00	N
12	20230926	140224	55	30.00	KOSPI		화학	N	N	N	Y	40	N	50100	-2300	5	-4.39	1484587350	29276	98.62	52500	52600	49900	68100	36700	52400	50710.05	19.50	0	-3112	54600	53500	52700	51600	50800	53100	51200	451	15700	5000	38770	100	1	9010616	4514	6.07	0.52	12	0.32	8248.00	96721.00	58000	20230905	-13.62	40500	20230103	23.70	58000	-13.62	20230905	40500	23.70	20230103	58000	-13.62	20230905	40500	23.70	20230103	0.68	N	007690	5000	450 억		1757221	N	N	2	N	00	N
13	20230926	130225	55	30.00	KOSPI		화학	N	N	N	Y	40	N	50200	-2200	5	-4.20	994887650	19596	66.01	52500	52600	49900	68100	36700	52400	50769.94	19.50	0	-1284	54600	53500	52700	51600	50800	53100	51200	451	15700	5000	38770	100	1	9010616	4523	6.09	0.52	12	0.22	8248.00	96721.00	58000	20230905	-13.45	40500	20230103	23.95	58000	-13.45	20230905	40500	23.95	20230103	58000	-13.45	20230905	40500	23.95	20230103	0.68	N	007690	5000	450 억		1757221	N	N	2	N	00	N
14	20230926	120226	55	30.00	KOSPI		화학	N	N	N	Y	40	N	50300	-2100	5	-4.01	781548700	15335	51.66	52500	52600	50200	68100	36700	52400	50965.03	19.50	0	-1454	54600	53500	52700	51600	50800	53100	51200	451	15700	5000	38770	100	1	9010616	4532	6.10	0.52	12	0.17	8248.00	96721.00	58000	20230905	-13.28	40500	20230103	24.20	58000	-13.28	20230905	40500	24.20	20230103	58000	-13.28	20230905	40500	24.20	20230103	0.68	N	007690	5000	450 억		1757221	N	N	2	N	00	N
15	20230926	110226	55	30.00	KOSPI		화학	N	N	N	Y	40	N	50600	-1800	5	-3.44	592912800	11589	39.04	52500	52600	50500	68100	36700	52400	51161.69	19.50	0	-1392	54600	53500	52700	51600	50800	53100	51200	451	15700	5000	38770	100	1	9010616	4559	6.13	0.52	12	0.13	8248.00	96721.00	58000	20230905	-12.76	40500	20230103	24.94	58000	-12.76	20230905	40500	24.94	20230103	58000	-12.76	20230905	40500	24.94	20230103	0.68	N	007690	5000	450 억		1757221	N	N	2	N	00	N
16	20230926	100226	55	30.00	KOSPI		화학	N	N	N	Y	40	N	51000	-1400	5	-2.67	428269500	8345	28.11	52500	52600	50600	68100	36700	52400	51320.49	19.50	0	-1635	54600	53500	52700	51600	50800	53100	51200	451	15700	5000	38770	100	1	9010616	4595	6.18	0.53	12	0.09	8248.00	96721.00	58000	20230905	-12.07	40500	20230103	25.93	58000	-12.07	20230905	40500	25.93	20230103	58000	-12.07	20230905	40500	25.93	20230103	0.68	N	007690	5000	450 억		1757221	N	N	2	N	00	N
17	20230926	090225	55	30.00	KOSPI		화학	N	N	N	Y	40	N	52400	0	3	0.00	14005300	267	0.90	52500	52500	52400	68100	36700	52400	52454.31	19.50	0	-28	54600	53500	52700	51600	50800	53100	51200	451	15700	5000	38770	100	1	9010616	4722	6.35	0.54	12	0.00	8248.00	96721.00	58000	20230905	-9.66	40500	20230103	29.38	58000	-9.66	20230905	40500	29.38	20230103	58000	-9.66	20230905	40500	29.38	20230103	0.68	N	007690	5000	450 억		1757221	N	N	2	N	00	N
18	20230925	160225	55	30.00	KOSPI		화학	N	N	N	Y	40	N	52400	200	2	0.38	1566271100	29672	140.19	52500	53800	51900	67800	36600	52200	52786.32	19.48	0	3328	54933	53566	52533	51166	50133	54250	51850	451	15600	5000	38620	100	1	9010616	4722	6.35	0.54	12	0.33	8248.00	96721.00	58000	20230905	-9.66	40500	20230103	29.38	58000	-9.66	20230905	40500	29.38	20230103	58000	-9.66	20230905	40500	29.38	20230103	0.77	N	007690	5000	450 억		1755014	N	N	2	N	00	N
19	20230925	150226	55	30.00	KOSPI		화학	N	N	N	Y	40	N	51900	-300	5	-0.57	1515851300	28705	135.62	52500	53800	51900	67800	36600	52200	52807.92	19.48	0	3186	54933	53566	52533	51166	50133	54250	51850	451	15600	5000	38620	100	1	9010616	4677	6.29	0.54	12	0.32	8248.00	96721.00	58000	20230905	-10.52	40500	20230103	28.15	58000	-10.52	20230905	40500	28.15	20230103	58000	-10.52	20230905	40500	28.15	20230103	0.77	N	007690	5000	450 억		1755014	N	N	190	N	00	N
20	20230925	140224	55	30.00	KOSPI		화학	N	N	N	Y	40	N	52200	0	3	0.00	1279681000	24175	114.22	52500	53800	52200	67800	36600	52200	52934.06	19.48	0	2891	54933	53566	52533	51166	50133	54250	51850	451	15600	5000	38620	100	1	9010616	4704	6.33	0.54	12	0.27	8248.00	96721.00	58000	20230905	-10.00	40500	20230103	28.89	58000	-10.00	20230905	40500	28.89	20230103	58000	-10.00	20230905	40500	28.89	20230103	0.77	N	007690	5000	450 억		1755014	N	N	190	N	00	N
21	20230925	130224	55	30.00	KOSPI		화학	N	N	N	Y	40	N	52400	200	2	0.38	1115182900	21029	99.36	52500	53800	52200	67800	36600	52200	53030.71	19.48	0	2840	54933	53566	52533	51166	50133	54250	51850	451	15600	5000	38620	100	1	9010616	4722	6.35	0.54	12	0.23	8248.00	96721.00	58000	20230905	-9.66	40500	20230103	29.38	58000	-9.66	20230905	40500	29.38	20230103	58000	-9.66	20230905	40500	29.38	20230103	0.77	N	007690	5000	450 억		1755014	N	N	190	N	00	N
22	20230925	120227	55	30.00	KOSPI		화학	N	N	N	Y	40	N	52500	300	2	0.57	993725800	18715	88.42	52500	53800	52300	67800	36600	52200	53097.83	19.48	0	2689	54933	53566	52533	51166	50133	54250	51850	451	15600	5000	38620	100	1	9010616	4731	6.37	0.54	12	0.21	8248.00	96721.00	58000	20230905	-9.48	40500	20230103	29.63	58000	-9.48	20230905	40500	29.63	20230103	58000	-9.48	20230905	40500	29.63	20230103	0.77	N	007690	5000	450 억		1755014	N	N	190	N	00	N
23	20230925	110225	55	30.00	KOSPI		화학	N	N	N	Y	40	N	52900	700	2	1.34	787903400	14799	69.92	52500	53800	52300	67800	36600	52200	53240.31	19.48	0	1448	54933	53566	52533	51166	50133	54250	51850	451	15600	5000	38620	100	1	9010616	4767	6.41	0.55	12	0.16	8248.00	96721.00	58000	20230905	-8.79	40500	20230103	30.62	58000	-8.79	20230905	40500	30.62	20230103	58000	-8.79	20230905	40500	30.62	20230103	0.77	N	007690	5000	450 억		1755014	N	N	190	N	00	N
24	20230925	100226	55	30.00	KOSPI		화학	N	N	N	Y	40	N	53800	1600	2	3.07	627176200	11770	55.61	52500	53800	52300	67800	36600	52200	53286.00	19.48	0	1626	54933	53566	52533	51166	50133	54250	51850	451	15600	5000	38620	100	1	9010616	4848	6.52	0.56	12	0.13	8248.00	96721.00	58000	20230905	-7.24	40500	20230103	32.84	58000	-7.24	20230905	40500	32.84	20230103	58000	-7.24	20230905	40500	32.84	20230103	0.77	N	007690	5000	450 억		1755014	N	N	190	N	00	N
25	20230925	090224	55	30.00	KOSPI		화학	N	N	N	Y	40	N	52800	600	2	1.15	34889200	665	3.14	52500	52800	52300	67800	36600	52200	52464.96	19.48	0	79	54933	53566	52533	51166	50133	54250	51850	451	15600	5000	38620	100	1	9010616	4758	6.40	0.55	12	0.01	8248.00	96721.00	58000	20230905	-8.97	40500	20230103	30.37	58000	-8.97	20230905	40500	30.37	20230103	58000	-8.97	20230905	40500	30.37	20230103	0.77	N	007690	5000	450 억		1755014	N	N	190	N	00	N
26	20230922	160231	55	30.00	KOSPI		화학	N	N	N	Y	40	N	52200	200	2	0.38	1114999300	21156	66.94	51700	53900	51500	67600	36400	52000	52704.43	19.50	0	-1515	53800	52900	52200	51300	50600	52550	50950	451	15600	5000	38480	100	1	9010616	4704	6.33	0.54	12	0.23	8248.00	96721.00	58000	20230905	-10.00	40500	20230103	28.89	58000	-10.00	20230905	40500	28.89	20230103	58000	-10.00	20230905	40500	28.89	20230103	0.74	N	007690	5000	450 억		1757037	N	N	190	N	00	N
27	20230922	150229	55	30.00	KOSPI		화학	N	N	N	Y	40	N	52400	400	2	0.77	1086521200	20611	65.22	51700	53900	51500	67600	36400	52000	52715.60	19.50	0	-1389	53800	52900	52200	51300	50600	52550	50950	451	15600	5000	38480	100	1	9010616	4722	6.35	0.54	12	0.23	8248.00	96721.00	58000	20230905	-9.66	40500	20230103	29.38	58000	-9.66	20230905	40500	29.38	20230103	58000	-9.66	20230905	40500	29.38	20230103	0.74	N	007690	5000	450 억		1757037	N	N	142	N	00	N
28	20230922	140229	55	30.00	KOSPI		화학	N	N	N	Y	40	N	52400	400	2	0.77	939118400	17783	56.27	51700	53900	51500	67600	36400	52000	52809.90	19.50	0	-1059	53800	52900	52200	51300	50600	52550	50950	451	15600	5000	38480	100	1	9010616	4722	6.35	0.54	12	0.20	8248.00	96721.00	58000	20230905	-9.66	40500	20230103	29.38	58000	-9.66	20230905	40500	29.38	20230103	58000	-9.66	20230905	40500	29.38	20230103	0.74	N	007690	5000	450 억		1757037	N	N	142	N	00	N
29	20230922	130220	55	30.00	KOSPI		화학	N	N	N	Y	40	N	52500	500	2	0.96	832993700	15757	49.86	51700	53900	51500	67600	36400	52000	52864.99	19.50	0	-553	53800	52900	52200	51300	50600	52550	50950	451	15600	5000	38480	100	1	9010616	4731	6.37	0.54	12	0.17	8248.00	96721.00	58000	20230905	-9.48	40500	20230103	29.63	58000	-9.48	20230905	40500	29.63	20230103	58000	-9.48	20230905	40500	29.63	20230103	0.74	N	007690	5000	450 억		1757037	N	N	142	N	00	N
30	20230922	120219	55	30.00	KOSPI		화학	N	N	N	Y	40	N	52500	500	2	0.96	766804600	14497	45.87	51700	53900	51500	67600	36400	52000	52894.02	19.50	0	-262	53800	52900	52200	51300	50600	52550	50950	451	15600	5000	38480	100	1	9010616	4731	6.37	0.54	12	0.16	8248.00	96721.00	58000	20230905	-9.48	40500	20230103	29.63	58000	-9.48	20230905	40500	29.63	20230103	58000	-9.48	20230905	40500	29.63	20230103	0.74	N	007690	5000	450 억		1757037	N	N	142	N	00	N
31	20230922	110220	55	30.00	KOSPI		화학	N	N	N	Y	40	N	52700	700	2	1.35	668981300	12632	39.97	51700	53900	51500	67600	36400	52000	52959.25	19.50	0	-116	53800	52900	52200	51300	50600	52550	50950	451	15600	5000	38480	100	1	9010616	4749	6.39	0.54	12	0.14	8248.00	96721.00	58000	20230905	-9.14	40500	20230103	30.12	58000	-9.14	20230905	40500	30.12	20230103	58000	-9.14	20230905	40500	30.12	20230103	0.74	N	007690	5000	450 억		1757037	N	N	142	N	00	N
32	20230922	100218	55	30.00	KOSPI		화학	N	N	N	Y	40	N	52600	600	2	1.15	570668500	10768	34.07	51700	53900	51500	67600	36400	52000	52996.70	19.50	0	12	53800	52900	52200	51300	50600	52550	50950	451	15600	5000	38480	100	1	9010616	4740	6.38	0.54	12	0.12	8248.00	96721.00	58000	20230905	-9.31	40500	20230103	29.88	58000	-9.31	20230905	40500	29.88	20230103	58000	-9.31	20230905	40500	29.88	20230103	0.74	N	007690	5000	450 억		1757037	N	N	142	N	00	N
33	20230922	090216	55	30.00	KOSPI		화학	N	N	N	Y	40	N	51800	-200	5	-0.38	2691600	52	0.16	51700	51800	51700	67600	36400	52000	51761.54	19.50	0	-16	53800	52900	52200	51300	50600	52550	50950	451	15600	5000	38480	100	1	9010616	4667	6.28	0.54	12	0.00	8248.00	96721.00	58000	20230905	-10.69	40500	20230103	27.90	58000	-10.69	20230905	40500	27.90	20230103	58000	-10.69	20230905	40500	27.90	20230103	0.74	N	007690	5000	450 억		1757037	N	N	142	N	00	N
34	20230921	160219	55	30.00	KOSPI		화학	N	N	N	Y	40	N	52000	-300	5	-0.57	1641960500	31405	221.97	52200	53100	51500	67900	36700	52300	52283.58	19.49	0	-406	54033	53166	52633	51766	51233	52900	51500	451	15600	5000	38700	100	1	9010616	4686	6.30	0.54	12	0.35	8248.00	96721.00	58000	20230905	-10.34	40500	20230103	28.40	58000	-10.34	20230905	40500	28.40	20230103	58000	-10.34	20230905	40500	28.40	20230103	0.63	N	007690	5000	450 억		1756463	N	N	142	N	00	N
35	20230921	150217	55	30.00	KOSPI		화학	N	N	N	Y	40	N	52200	-100	5	-0.19	1528592300	29235	206.64	52200	53100	51500	67900	36700	52300	52286.38	19.49	0	-525	54033	53166	52633	51766	51233	52900	51500	451	15600	5000	38700	100	1	9010616	4704	6.33	0.54	12	0.32	8248.00	96721.00	58000	20230905	-10.00	40500	20230103	28.89	58000	-10.00	20230905	40500	28.89	20230103	58000	-10.00	20230905	40500	28.89	20230103	0.63	N	007690	5000	450 억		1756463	N	N	1	N	00	N
36	20230921	140219	55	30.00	KOSPI		화학	N	N	N	Y	40	N	52800	500	2	0.96	1381963400	26442	186.90	52200	53100	51500	67900	36700	52300	52263.95	19.49	0	479	54033	53166	52633	51766	51233	52900	51500	451	15600	5000	38700	100	1	9010616	4758	6.40	0.55	12	0.29	8248.00	96721.00	58000	20230905	-8.97	40500	20230103	30.37	58000	-8.97	20230905	40500	30.37	20230103	58000	-8.97	20230905	40500	30.37	20230103	0.63	N	007690	5000	450 억		1756463	N	N	1	N	00	N
37	20230921	130213	55	30.00	KOSPI		화학	N	N	N	Y	40	N	52600	300	2	0.57	1228816400	23528	166.30	52200	53100	51500	67900	36700	52300	52227.83	19.49	0	1396	54033	53166	52633	51766	51233	52900	51500	451	15600	5000	38700	100	1	9010616	4740	6.38	0.54	12	0.26	8248.00	96721.00	58000	20230905	-9.31	40500	20230103	29.88	58000	-9.31	20230905	40500	29.88	20230103	58000	-9.31	20230905	40500	29.88	20230103	0.63	N	007690	5000	450 억		1756463	N	N	1	N	00	N
38	20230921	120213	55	30.00	KOSPI		화학	N	N	N	Y	40	N	52600	300	2	0.57	1045303500	20037	141.62	52200	53100	51500	67900	36700	52300	52168.66	19.49	0	3171	54033	53166	52633	51766	51233	52900	51500	451	15600	5000	38700	100	1	9010616	4740	6.38	0.54	12	0.22	8248.00	96721.00	58000	20230905	-9.31	40500	20230103	29.88	58000	-9.31	20230905	40500	29.88	20230103	58000	-9.31	20230905	40500	29.88	20230103	0.63	N	007690	5000	450 억		1756463	N	N	1	N	00	N
39	20230921	110219	55	30.00	KOSPI		화학	N	N	N	Y	40	N	52900	600	2	1.15	800717100	15401	108.86	52200	53000	51500	67900	36700	52300	51991.24	19.49	0	5142	54033	53166	52633	51766	51233	52900	51500	451	15600	5000	38700	100	1	9010616	4767	6.41	0.55	12	0.17	8248.00	96721.00	58000	20230905	-8.79	40500	20230103	30.62	58000	-8.79	20230905	40500	30.62	20230103	58000	-8.79	20230905	40500	30.62	20230103	0.63	N	007690	5000	450 억		1756463	N	N	1	N	00	N
40	20230921	100216	55	30.00	KOSPI		화학	N	N	N	Y	40	N	52200	-100	5	-0.19	484252200	9344	66.04	52200	52500	51500	67900	36700	52300	51824.94	19.49	0	4393	54033	53166	52633	51766	51233	52900	51500	451	15600	5000	38700	100	1	9010616	4704	6.33	0.54	12	0.10	8248.00	96721.00	58000	20230905	-10.00	40500	20230103	28.89	58000	-10.00	20230905	40500	28.89	20230103	58000	-10.00	20230905	40500	28.89	20230103	0.63	N	007690	5000	450 억		1756463	N	N	1	N	00	N
41	20230921	090219	55	30.00	KOSPI		화학	N	N	N	Y	40	N	52000	-300	5	-0.57	6252100	120	0.85	52200	52200	52000	67900	36700	52300	52100.83	19.49	0	-33	54033	53166	52633	51766	51233	52900	51500	451	15600	5000	38700	100	1	9010616	4686	6.30	0.54	12	0.00	8248.00	96721.00	58000	20230905	-10.34	40500	20230103	28.40	58000	-10.34	20230905	40500	28.40	20230103	58000	-10.34	20230905	40500	28.40	20230103	0.63	N	007690	5000	450 억		1756463	N	N	1	N	00	N
42	20230920	160220	55	30.00	KOSPI		화학	N	N	N	Y	40	N	52300	-1400	5	-2.61	742852200	14116	38.00	53500	53500	52100	69800	37600	53700	52624.84	19.57	0	-7240	55633	54666	52933	51966	50233	55150	52450	451	16100	5000	39730	100	1	9010616	4713	6.34	0.54	12	0.16	8248.00	96721.00	58000	20230905	-9.83	40500	20230103	29.14	58000	-9.83	20230905	40500	29.14	20230103	58000	-9.83	20230905	40500	29.14	20230103	0.61	N	007690	5000	450 억		1763515	N	N	1	N	00	N
43	20230920	150214	55	30.00	KOSPI		화학	N	N	N	Y	40	N	52300	-1400	5	-2.61	647713800	12297	33.10	53500	53500	52200	69800	37600	53700	52672.51	19.57	0	-6387	55633	54666	52933	51966	50233	55150	52450	451	16100	5000	39730	100	1	9010616	4713	6.34	0.54	12	0.14	8248.00	96721.00	58000	20230905	-9.83	40500	20230103	29.14	58000	-9.83	20230905	40500	29.14	20230103	58000	-9.83	20230905	40500	29.14	20230103	0.61	N	007690	5000	450 억		1763515	N	N	1	N	00	N
44	20230920	140217	55	30.00	KOSPI		화학	N	N	N	Y	40	N	52400	-1300	5	-2.42	512604200	9717	26.16	53500	53500	52300	69800	37600	53700	52753.34	19.57	0	-4691	55633	54666	52933	51966	50233	55150	52450	451	16100	5000	39730	100	1	9010616	4722	6.35	0.54	12	0.11	8248.00	96721.00	58000	20230905	-9.66	40500	20230103	29.38	58000	-9.66	20230905	40500	29.38	20230103	58000	-9.66	20230905	40500	29.38	20230103	0.61	N	007690	5000	450 억		1763515	N	N	1	N	00	N
45	20230920	130216	55	30.00	KOSPI		화학	N	N	N	Y	40	N	52500	-1200	5	-2.23	436401000	8264	22.25	53500	53500	52400	69800	37600	53700	52807.48	19.57	0	-3624	55633	54666	52933	51966	50233	55150	52450	451	16100	5000	39730	100	1	9010616	4731	6.37	0.54	12	0.09	8248.00	96721.00	58000	20230905	-9.48	40500	20230103	29.63	58000	-9.48	20230905	40500	29.63	20230103	58000	-9.48	20230905	40500	29.63	20230103	0.61	N	007690	5000	450 억		1763515	N	N	1	N	00	N
46	20230920	120213	55	30.00	KOSPI		화학	N	N	N	Y	40	N	52600	-1100	5	-2.05	373065600	7057	19.00	53500	53500	52400	69800	37600	53700	52864.62	19.57	0	-2952	55633	54666	52933	51966	50233	55150	52450	451	16100	5000	39730	100	1	9010616	4740	6.38	0.54	12	0.08	8248.00	96721.00	58000	20230905	-9.31	40500	20230103	29.88	58000	-9.31	20230905	40500	29.88	20230103	58000	-9.31	20230905	40500	29.88	20230103	0.61	N	007690	5000	450 억		1763515	N	N	1	N	00	N
47	20230920	110215	55	30.00	KOSPI		화학	N	N	N	Y	40	N	52700	-1000	5	-1.86	276849500	5231	14.08	53500	53500	52500	69800	37600	53700	52924.78	19.57	0	-2052	55633	54666	52933	51966	50233	55150	52450	451	16100	5000	39730	100	1	9010616	4749	6.39	0.54	12	0.06	8248.00	96721.00	58000	20230905	-9.14	40500	20230103	30.12	58000	-9.14	20230905	40500	30.12	20230103	58000	-9.14	20230905	40500	30.12	20230103	0.61	N	007690	5000	450 억		1763515	N	N	1	N	00	N
48	20230920	100213	55	30.00	KOSPI		화학	N	N	N	Y	40	N	53100	-600	5	-1.12	154659100	2916	7.85	53500	53500	52600	69800	37600	53700	53038.10	19.57	0	-1014	55633	54666	52933	51966	50233	55150	52450	451	16100	5000	39730	100	1	9010616	4785	6.44	0.55	12	0.03	8248.00	96721.00	58000	20230905	-8.45	40500	20230103	31.11	58000	-8.45	20230905	40500	31.11	20230103	58000	-8.45	20230905	40500	31.11	20230103	0.61	N	007690	5000	450 억		1763515	N	N	1	N	00	N
49	20230920	090214	55	30.00	KOSPI		화학	N	N	N	Y	40	N	53300	-400	5	-0.74	7476400	140	0.38	53500	53500	53200	69800	37600	53700	53402.86	19.57	0	-104	55633	54666	52933	51966	50233	55150	52450	451	16100	5000	39730	100	1	9010616	4803	6.46	0.55	12	0.00	8248.00	96721.00	58000	20230905	-8.10	40500	20230103	31.60	58000	-8.10	20230905	40500	31.60	20230103	58000	-8.10	20230905	40500	31.60	20230103	0.61	N	007690	5000	450 억		1763515	N	N	1	N	00	N
50	20230919	160213	55	30.00	KOSPI		화학	N	N	N	Y	40	N	53700	1900	2	3.67	1950438900	37009	149.36	52300	53900	51200	67300	36300	51800	52700.61	19.68	0	-11182	53800	52800	52100	51100	50400	52450	50750	451	15500	5000	38330	100	1	9010616	4839	6.51	0.56	12	0.41	8248.00	96721.00	58000	20230905	-7.41	40500	20230103	32.59	58000	-7.41	20230905	40500	32.59	20230103	58000	-7.41	20230905	40500	32.59	20230103	0.61	N	007690	5000	450 억		1772887	N	N	1	N	00	N
51	20230919	150215	55	30.00	KOSPI		화학	N	N	N	Y	40	N	53700	1900	2	3.67	1729753500	32894	132.75	52300	53900	51200	67300	36300	51800	52585.68	19.68	0	-10492	53800	52800	52100	51100	50400	52450	50750	451	15500	5000	38330	100	1	9010616	4839	6.51	0.56	12	0.37	8248.00	96721.00	58000	20230905	-7.41	40500	20230103	32.59	58000	-7.41	20230905	40500	32.59	20230103	58000	-7.41	20230905	40500	32.59	20230103	0.61	N	007690	5000	450 억		1772887	N	N	53	N	00	N
52	20230919	140211	55	30.00	KOSPI		화학	N	N	N	Y	40	N	52600	800	2	1.54	870769200	16762	67.65	52300	52700	51200	67300	36300	51800	51949.00	19.68	0	-4482	53800	52800	52100	51100	50400	52450	50750	451	15500	5000	38330	100	1	9010616	4740	6.38	0.54	12	0.19	8248.00	96721.00	58000	20230905	-9.31	40500	20230103	29.88	58000	-9.31	20230905	40500	29.88	20230103	58000	-9.31	20230905	40500	29.88	20230103	0.61	N	007690	5000	450 억		1772887	N	N	53	N	00	N
53	20230919	130211	55	30.00	KOSPI		화학	N	N	N	Y	40	N	51800	0	3	0.00	622971400	12036	48.57	52300	52300	51200	67300	36300	51800	51759.01	19.68	0	-4828	53800	52800	52100	51100	50400	52450	50750	451	15500	5000	38330	100	1	9010616	4667	6.28	0.54	12	0.13	8248.00	96721.00	58000	20230905	-10.69	40500	20230103	27.90	58000	-10.69	20230905	40500	27.90	20230103	58000	-10.69	20230905	40500	27.90	20230103	0.61	N	007690	5000	450 억		1772887	N	N	53	N	00	N
54	20230919	120216	55	30.00	KOSPI		화학	N	N	N	Y	40	N	51700	-100	5	-0.19	286060700	5543	22.37	52300	52300	51200	67300	36300	51800	51607.56	19.68	0	-1061	53800	52800	52100	51100	50400	52450	50750	451	15500	5000	38330	100	1	9010616	4658	6.27	0.53	12	0.06	8248.00	96721.00	58000	20230905	-10.86	40500	20230103	27.65	58000	-10.86	20230905	40500	27.65	20230103	58000	-10.86	20230905	40500	27.65	20230103	0.61	N	007690	5000	450 억		1772887	N	N	53	N	00	N
55	20230919	110217	55	30.00	KOSPI		화학	N	N	N	Y	40	N	51800	0	3	0.00	248021500	4808	19.40	52300	52300	51200	67300	36300	51800	51585.17	19.68	0	-675	53800	52800	52100	51100	50400	52450	50750	451	15500	5000	38330	100	1	9010616	4667	6.28	0.54	12	0.05	8248.00	96721.00	58000	20230905	-10.69	40500	20230103	27.90	58000	-10.69	20230905	40500	27.90	20230103	58000	-10.69	20230905	40500	27.90	20230103	0.61	N	007690	5000	450 억		1772887	N	N	53	N	00	N
56	20230919	100214	55	30.00	KOSPI		화학	N	N	N	Y	40	N	51200	-600	5	-1.16	173973200	3367	13.59	52300	52300	51200	67300	36300	51800	51670.09	19.68	0	-527	53800	52800	52100	51100	50400	52450	50750	451	15500	5000	38330	100	1	9010616	4613	6.21	0.53	12	0.04	8248.00	96721.00	58000	20230905	-11.72	40500	20230103	26.42	58000	-11.72	20230905	40500	26.42	20230103	58000	-11.72	20230905	40500	26.42	20230103	0.61	N	007690	5000	450 억		1772887	N	N	53	N	00	N
57	20230919	090215	55	30.00	KOSPI		화학	N	N	N	Y	40	N	52100	300	2	0.58	24607900	472	1.90	52300	52300	51800	67300	36300	51800	52135.38	19.68	0	54	53800	52800	52100	51100	50400	52450	50750	451	15500	5000	38330	100	1	9010616	4695	6.32	0.54	12	0.01	8248.00	96721.00	58000	20230905	-10.17	40500	20230103	28.64	58000	-10.17	20230905	40500	28.64	20230103	58000	-10.17	20230905	40500	28.64	20230103	0.61	N	007690	5000	450 억		1772887	N	N	53	N	00	N
58	20230918	160217	55	30.00	KOSPI		화학	N	N	N	Y	40	N	51800	-300	5	-0.58	1293198000	24779	107.57	52000	53100	51400	67700	36500	52100	52189.27	19.76	0	-7334	53166	52632	51766	51232	50366	52900	51500	451	15600	5000	38550	100	1	9010616	4667	6.28	0.54	12	0.27	8248.00	96721.00	58000	20230905	-10.69	40500	20230103	27.90	58000	-10.69	20230905	40500	27.90	20230103	58000	-10.69	20230905	40500	27.90	20230103	0.64	N	007690	5000	450 억		1780771	N	N	53	N	00	N
59	20230918	150212	55	30.00	KOSPI		화학	N	N	N	Y	40	N	51800	-300	5	-0.58	1263930400	24215	105.12	52000	53100	51400	67700	36500	52100	52196.18	19.76	0	-7100	53166	52632	51766	51232	50366	52900	51500	451	15600	5000	38550	100	1	9010616	4667	6.28	0.54	12	0.27	8248.00	96721.00	58000	20230905	-10.69	40500	20230103	27.90	58000	-10.69	20230905	40500	27.90	20230103	58000	-10.69	20230905	40500	27.90	20230103	0.64	N	007690	5000	450 억		1780771	N	N	68	N	00	N
60	20230918	140218	55	30.00	KOSPI		화학	N	N	N	Y	40	N	52000	-100	5	-0.19	1103030900	21115	91.66	52000	53100	51400	67700	36500	52100	52239.21	19.76	0	-5925	53166	52632	51766	51232	50366	52900	51500	451	15600	5000	38550	100	1	9010616	4686	6.30	0.54	12	0.23	8248.00	96721.00	58000	20230905	-10.34	40500	20230103	28.40	58000	-10.34	20230905	40500	28.40	20230103	58000	-10.34	20230905	40500	28.40	20230103	0.64	N	007690	5000	450 억		1780771	N	N	68	N	00	N
61	20230918	130217	55	30.00	KOSPI		화학	N	N	N	Y	40	N	52000	-100	5	-0.19	923001000	17650	76.62	52000	53100	51400	67700	36500	52100	52294.67	19.76	0	-5424	53166	52632	51766	51232	50366	52900	51500	451	15600	5000	38550	100	1	9010616	4686	6.30	0.54	12	0.20	8248.00	96721.00	58000	20230905	-10.34	40500	20230103	28.40	58000	-10.34	20230905	40500	28.40	20230103	58000	-10.34	20230905	40500	28.40	20230103	0.64	N	007690	5000	450 억		1780771	N	N	68	N	00	N
62	20230918	120215	55	30.00	KOSPI		화학	N	N	N	Y	40	N	52000	-100	5	-0.19	757264000	14460	62.77	52000	53100	51400	67700	36500	52100	52369.57	19.76	0	-5389	53166	52632	51766	51232	50366	52900	51500	451	15600	5000	38550	100	1	9010616	4686	6.30	0.54	12	0.16	8248.00	96721.00	58000	20230905	-10.34	40500	20230103	28.40	58000	-10.34	20230905	40500	28.40	20230103	58000	-10.34	20230905	40500	28.40	20230103	0.64	N	007690	5000	450 억		1780771	N	N	68	N	00	N
63	20230918	110215	55	30.00	KOSPI		화학	N	N	N	Y	40	N	52500	400	2	0.77	604432100	11530	50.05	52000	53100	51400	67700	36500	52100	52422.56	19.76	0	-4928	53166	52632	51766	51232	50366	52900	51500	451	15600	5000	38550	100	1	9010616	4731	6.37	0.54	12	0.13	8248.00	96721.00	58000	20230905	-9.48	40500	20230103	29.63	58000	-9.48	20230905	40500	29.63	20230103	58000	-9.48	20230905	40500	29.63	20230103	0.64	N	007690	5000	450 억		1780771	N	N	68	N	00	N
64	20230918	100213	55	30.00	KOSPI		화학	N	N	N	Y	40	N	52900	800	2	1.54	415519900	7949	34.51	52000	53000	51400	67700	36500	52100	52273.23	19.76	0	-3556	53166	52632	51766	51232	50366	52900	51500	451	15600	5000	38550	100	1	9010616	4767	6.41	0.55	12	0.09	8248.00	96721.00	58000	20230905	-8.79	40500	20230103	30.62	58000	-8.79	20230905	40500	30.62	20230103	58000	-8.79	20230905	40500	30.62	20230103	0.64	N	007690	5000	450 억		1780771	N	N	68	N	00	N
65	20230918	090213	55	30.00	KOSPI		화학	N	N	N	Y	40	N	51800	-300	5	-0.58	55132100	1063	4.61	52000	52000	51500	67700	36500	52100	51864.63	19.76	0	-987	53166	52632	51766	51232	50366	52900	51500	451	15600	5000	38550	100	1	9010616	4667	6.28	0.54	12	0.01	8248.00	96721.00	58000	20230905	-10.69	40500	20230103	27.90	58000	-10.69	20230905	40500	27.90	20230103	58000	-10.69	20230905	40500	27.90	20230103	0.64	N	007690	5000	450 억		1780771	N	N	68	N	00	N
66	20230915	160213	55	30.00	KOSPI		화학	N	N	N	Y	40	N	52100	1300	2	2.56	1191437000	22991	121.02	51100	52300	50900	66000	35600	50800	51821.66	19.83	0	-6400	51666	51232	50866	50432	50066	51050	50250	451	15200	5000	37590	100	1	9010616	4695	6.32	0.54	12	0.26	8248.00	96721.00	58000	20230905	-10.17	40500	20230103	28.64	58000	-10.17	20230905	40500	28.64	20230103	58000	-10.17	20230905	40500	28.64	20230103	0.72	N	007690	5000	450 억		1786706	N	N	68	N	00	N
67	20230915	150215	55	30.00	KOSPI		화학	N	N	N	Y	40	N	52000	1200	2	2.36	1130723100	21825	114.88	51100	52300	50900	66000	35600	50800	51808.62	19.83	0	-5833	51666	51232	50866	50432	50066	51050	50250	451	15200	5000	37590	100	1	9010616	4686	6.30	0.54	12	0.24	8248.00	96721.00	58000	20230905	-10.34	40500	20230103	28.40	58000	-10.34	20230905	40500	28.40	20230103	58000	-10.34	20230905	40500	28.40	20230103	0.72	N	007690	5000	450 억		1786706	N	N	156	N	00	N
68	20230915	140213	55	30.00	KOSPI		화학	N	N	N	Y	40	N	52000	1200	2	2.36	868463500	16783	88.34	51100	52200	50900	66000	35600	50800	51746.62	19.83	0	-3583	51666	51232	50866	50432	50066	51050	50250	451	15200	5000	37590	100	1	9010616	4686	6.30	0.54	12	0.19	8248.00	96721.00	58000	20230905	-10.34	40500	20230103	28.40	58000	-10.34	20230905	40500	28.40	20230103	58000	-10.34	20230905	40500	28.40	20230103	0.72	N	007690	5000	450 억		1786706	N	N	156	N	00	N
69	20230915	130209	55	30.00	KOSPI		화학	N	N	N	Y	40	N	52100	1300	2	2.56	692081000	13390	70.48	51100	52200	50900	66000	35600	50800	51686.41	19.83	0	-2441	51666	51232	50866	50432	50066	51050	50250	451	15200	5000	37590	100	1	9010616	4695	6.32	0.54	12	0.15	8248.00	96721.00	58000	20230905	-10.17	40500	20230103	28.64	58000	-10.17	20230905	40500	28.64	20230103	58000	-10.17	20230905	40500	28.64	20230103	0.72	N	007690	5000	450 억		1786706	N	N	156	N	00	N
70	20230915	120214	55	30.00	KOSPI		화학	N	N	N	Y	40	N	52200	1400	2	2.76	509898800	9892	52.07	51100	52200	50900	66000	35600	50800	51546.58	19.83	0	-410	51666	51232	50866	50432	50066	51050	50250	451	15200	5000	37590	100	1	9010616	4704	6.33	0.54	12	0.11	8248.00	96721.00	58000	20230905	-10.00	40500	20230103	28.89	58000	-10.00	20230905	40500	28.89	20230103	58000	-10.00	20230905	40500	28.89	20230103	0.72	N	007690	5000	450 억		1786706	N	N	156	N	00	N
71	20230915	110215	55	30.00	KOSPI		화학	N	N	N	Y	40	N	51700	900	2	1.77	291865800	5689	29.95	51100	51700	50900	66000	35600	50800	51303.53	19.83	0	-60	51666	51232	50866	50432	50066	51050	50250	451	15200	5000	37590	100	1	9010616	4658	6.27	0.53	12	0.06	8248.00	96721.00	58000	20230905	-10.86	40500	20230103	27.65	58000	-10.86	20230905	40500	27.65	20230103	58000	-10.86	20230905	40500	27.65	20230103	0.72	N	007690	5000	450 억		1786706	N	N	156	N	00	N
72	20230915	100216	55	30.00	KOSPI		화학	N	N	N	Y	40	N	51100	300	2	0.59	102195000	1998	10.52	51100	51300	50900	66000	35600	50800	51148.65	19.83	0	-77	51666	51232	50866	50432	50066	51050	50250	451	15200	5000	37590	100	1	9010616	4604	6.20	0.53	12	0.02	8248.00	96721.00	58000	20230905	-11.90	40500	20230103	26.17	58000	-11.90	20230905	40500	26.17	20230103	58000	-11.90	20230905	40500	26.17	20230103	0.72	N	007690	5000	450 억		1786706	N	N	156	N	00	N
73	20230915	090215	55	30.00	KOSPI		화학	N	N	N	Y	40	N	51200	400	2	0.79	3624700	71	0.37	51100	51200	51000	66000	35600	50800	51052.11	19.83	0	-52	51666	51232	50866	50432	50066	51050	50250	451	15200	5000	37590	100	1	9010616	4613	6.21	0.53	12	0.00	8248.00	96721.00	58000	20230905	-11.72	40500	20230103	26.42	58000	-11.72	20230905	40500	26.42	20230103	58000	-11.72	20230905	40500	26.42	20230103	0.72	N	007690	5000	450 억		1786706	N	N	156	N	00	N
74	20230914	160214	55	30.00	KOSPI		화학	N	N	N	Y	40	N	50800	0	3	0.00	964623400	18977	61.24	51100	51300	50500	66000	35600	50800	50831.19	19.90	0	-7588	51800	51300	50800	50300	49800	51050	50050	451	15200	5000	37590	100	1	9010616	4577	6.16	0.53	12	0.21	8248.00	96721.00	58000	20230905	-12.41	40500	20230103	25.43	58000	-12.41	20230905	40500	25.43	20230103	58000	-12.41	20230905	40500	25.43	20230103	0.68	N	007690	5000	450 억		1793295	N	N	156	N	00	N
75	20230914	150211	55	30.00	KOSPI		화학	N	N	N	Y	40	N	50800	0	3	0.00	880269500	17317	55.88	51100	51300	50500	66000	35600	50800	50832.68	19.90	0	-6541	51800	51300	50800	50300	49800	51050	50050	451	15200	5000	37590	100	1	9010616	4577	6.16	0.53	12	0.19	8248.00	96721.00	58000	20230905	-12.41	40500	20230103	25.43	58000	-12.41	20230905	40500	25.43	20230103	58000	-12.41	20230905	40500	25.43	20230103	0.68	N	007690	5000	450 억		1793295	N	N	1	N	00	N
76	20230914	140209	55	30.00	KOSPI		화학	N	N	N	Y	40	N	50700	-100	5	-0.20	596855900	11737	37.88	51100	51300	50500	66000	35600	50800	50852.51	19.90	0	-3307	51800	51300	50800	50300	49800	51050	50050	451	15200	5000	37590	100	1	9010616	4568	6.15	0.52	12	0.13	8248.00	96721.00	58000	20230905	-12.59	40500	20230103	25.19	58000	-12.59	20230905	40500	25.19	20230103	58000	-12.59	20230905	40500	25.19	20230103	0.68	N	007690	5000	450 억		1793295	N	N	1	N	00	N
77	20230914	130209	55	30.00	KOSPI		화학	N	N	N	Y	40	N	50900	100	2	0.20	444148100	8729	28.17	51100	51300	50500	66000	35600	50800	50881.90	19.90	0	-1481	51800	51300	50800	50300	49800	51050	50050	451	15200	5000	37590	100	1	9010616	4586	6.17	0.53	12	0.10	8248.00	96721.00	58000	20230905	-12.24	40500	20230103	25.68	58000	-12.24	20230905	40500	25.68	20230103	58000	-12.24	20230905	40500	25.68	20230103	0.68	N	007690	5000	450 억		1793295	N	N	1	N	00	N
78	20230914	120214	55	30.00	KOSPI		화학	N	N	N	Y	40	N	50800	0	3	0.00	355507800	6988	22.55	51100	51300	50500	66000	35600	50800	50874.04	19.90	0	-863	51800	51300	50800	50300	49800	51050	50050	451	15200	5000	37590	100	1	9010616	4577	6.16	0.53	12	0.08	8248.00	96721.00	58000	20230905	-12.41	40500	20230103	25.43	58000	-12.41	20230905	40500	25.43	20230103	58000	-12.41	20230905	40500	25.43	20230103	0.68	N	007690	5000	450 억		1793295	N	N	1	N	00	N
79	20230914	110212	55	30.00	KOSPI		화학	N	N	N	Y	40	N	51000	200	2	0.39	261338800	5134	16.57	51100	51300	50500	66000	35600	50800	50903.54	19.90	0	-354	51800	51300	50800	50300	49800	51050	50050	451	15200	5000	37590	100	1	9010616	4595	6.18	0.53	12	0.06	8248.00	96721.00	58000	20230905	-12.07	40500	20230103	25.93	58000	-12.07	20230905	40500	25.93	20230103	58000	-12.07	20230905	40500	25.93	20230103	0.68	N	007690	5000	450 억		1793295	N	N	1	N	00	N
80	20230914	100208	55	30.00	KOSPI		화학	N	N	N	Y	40	N	50800	0	3	0.00	152348500	2989	9.65	51100	51300	50600	66000	35600	50800	50969.72	19.90	0	25	51800	51300	50800	50300	49800	51050	50050	451	15200	5000	37590	100	1	9010616	4577	6.16	0.53	12	0.03	8248.00	96721.00	58000	20230905	-12.41	40500	20230103	25.43	58000	-12.41	20230905	40500	25.43	20230103	58000	-12.41	20230905	40500	25.43	20230103	0.68	N	007690	5000	450 억		1793295	N	N	1	N	00	N
81	20230914	090211	55	30.00	KOSPI		화학	N	N	N	Y	40	N	50600	-200	5	-0.39	4935600	97	0.31	51100	51100	50600	66000	35600	50800	50882.47	19.90	0	-37	51800	51300	50800	50300	49800	51050	50050	451	15200	5000	37590	100	1	9010616	4559	6.13	0.52	12	0.00	8248.00	96721.00	58000	20230905	-12.76	40500	20230103	24.94	58000	-12.76	20230905	40500	24.94	20230103	58000	-12.76	20230905	40500	24.94	20230103	0.68	N	007690	5000	450 억		1793295	N	N	1	N	00	N
82	20230913	160213	55	30.00	KOSPI		화학	N	N	N	Y	40	N	50800	-100	5	-0.20	1573552400	30924	32.76	51000	51300	50300	66100	35700	50900	50884.56	19.96	0	-6840	54966	52932	51666	49632	48366	52300	49000	451	15200	5000	37660	100	1	9010616	4577	6.16	0.53	12	0.34	8248.00	96721.00	58000	20230905	-12.41	40500	20230103	25.43	58000	-12.41	20230905	40500	25.43	20230103	58000	-12.41	20230905	40500	25.43	20230103	0.67	N	007690	5000	450 억		1798600	N	N	1	N	00	N
83	20230913	150210	55	30.00	KOSPI		화학	N	N	N	Y	40	N	51000	100	2	0.20	1381388500	27150	28.76	51000	51300	50300	66100	35700	50900	50879.83	19.96	0	-5606	54966	52932	51666	49632	48366	52300	49000	451	15200	5000	37660	100	1	9010616	4595	6.18	0.53	12	0.30	8248.00	96721.00	58000	20230905	-12.07	40500	20230103	25.93	58000	-12.07	20230905	40500	25.93	20230103	58000	-12.07	20230905	40500	25.93	20230103	0.67	N	007690	5000	450 억		1798600	N	N	0	N	00	N
84	20230913	140213	55	30.00	KOSPI		화학	N	N	N	Y	40	N	50800	-100	5	-0.20	890119700	17472	18.51	51000	51300	50600	66100	35700	50900	50945.63	19.96	0	-2162	54966	52932	51666	49632	48366	52300	49000	451	15200	5000	37660	100	1	9010616	4577	6.16	0.53	12	0.19	8248.00	96721.00	58000	20230905	-12.41	40500	20230103	25.43	58000	-12.41	20230905	40500	25.43	20230103	58000	-12.41	20230905	40500	25.43	20230103	0.67	N	007690	5000	450 억		1798600	N	N	0	N	00	N
85	20230913	130207	55	30.00	KOSPI		화학	N	N	N	Y	40	N	50900	0	3	0.00	740136600	14517	15.38	51000	51300	50700	66100	35700	50900	50984.42	19.96	0	-1321	54966	52932	51666	49632	48366	52300	49000	451	15200	5000	37660	100	1	9010616	4586	6.17	0.53	12	0.16	8248.00	96721.00	58000	20230905	-12.24	40500	20230103	25.68	58000	-12.24	20230905	40500	25.68	20230103	58000	-12.24	20230905	40500	25.68	20230103	0.67	N	007690	5000	450 억		1798600	N	N	0	N	00	N
86	20230913	120213	55	30.00	KOSPI		화학	N	N	N	Y	40	N	51100	200	2	0.39	626599200	12289	13.02	51000	51300	50700	66100	35700	50900	50988.99	19.96	0	-1234	54966	52932	51666	49632	48366	52300	49000	451	15200	5000	37660	100	1	9010616	4604	6.20	0.53	12	0.14	8248.00	96721.00	58000	20230905	-11.90	40500	20230103	26.17	58000	-11.90	20230905	40500	26.17	20230103	58000	-11.90	20230905	40500	26.17	20230103	0.67	N	007690	5000	450 억		1798600	N	N	0	N	00	N
87	20230913	110211	55	30.00	KOSPI		화학	N	N	N	Y	40	N	51100	200	2	0.39	422691500	8294	8.79	51000	51200	50700	66100	35700	50900	50963.91	19.96	0	-658	54966	52932	51666	49632	48366	52300	49000	451	15200	5000	37660	100	1	9010616	4604	6.20	0.53	12	0.09	8248.00	96721.00	58000	20230905	-11.90	40500	20230103	26.17	58000	-11.90	20230905	40500	26.17	20230103	58000	-11.90	20230905	40500	26.17	20230103	0.67	N	007690	5000	450 억		1798600	N	N	0	N	00	N
88	20230913	100209	55	30.00	KOSPI		화학	N	N	N	Y	40	N	50900	0	3	0.00	299009100	5871	6.22	51000	51200	50700	66100	35700	50900	50930.10	19.96	0	-324	54966	52932	51666	49632	48366	52300	49000	451	15200	5000	37660	100	1	9010616	4586	6.17	0.53	12	0.07	8248.00	96721.00	58000	20230905	-12.24	40500	20230103	25.68	58000	-12.24	20230905	40500	25.68	20230103	58000	-12.24	20230905	40500	25.68	20230103	0.67	N	007690	5000	450 억		1798600	N	N	0	N	00	N
89	20230913	090209	55	30.00	KOSPI		화학	N	N	N	Y	40	N	51100	200	2	0.39	16353700	321	0.34	51000	51100	50800	66100	35700	50900	50954.61	19.96	0	-201	54966	52932	51666	49632	48366	52300	49000	451	15200	5000	37660	100	1	9010616	4604	6.20	0.53	12	0.00	8248.00	96721.00	58000	20230905	-11.90	40500	20230103	26.17	58000	-11.90	20230905	40500	26.17	20230103	58000	-11.90	20230905	40500	26.17	20230103	0.67	N	007690	5000	450 억		1798600	N	N	0	N	00	N
90	20230912	160209	55	30.00	KOSPI		화학	N	N	N	Y	40	N	50900	-2200	5	-4.14	4811259600	94334	488.02	53100	53700	50400	69000	37200	53100	51002.39	19.84	0	17255	54433	53766	53133	52466	51833	54100	52800	451	15900	5000	39290	100	1	9010616	4586	6.17	0.53	12	1.05	8248.00	96721.00	58000	20230905	-12.24	40500	20230103	25.68	58000	-12.24	20230905	40500	25.68	20230103	58000	-12.24	20230905	40500	25.68	20230103	0.66	N	007690	5000	450 억		1787291	N	N	2	N	00	N
91	20230912	150210	55	30.00	KOSPI		화학	N	N	N	Y	40	N	50900	-2200	5	-4.14	4466388500	87606	453.21	53100	53700	50400	69000	37200	53100	50982.68	19.84	0	19973	54433	53766	53133	52466	51833	54100	52800	451	15900	5000	39290	100	1	9010616	4586	6.17	0.53	12	0.97	8248.00	96721.00	58000	20230905	-12.24	40500	20230103	25.68	58000	-12.24	20230905	40500	25.68	20230103	58000	-12.24	20230905	40500	25.68	20230103	0.66	N	007690	5000	450 억		1787291	N	N	2	N	00	N
92	20230912	140209	55	30.00	KOSPI		화학	N	N	N	Y	40	N	51100	-2000	5	-3.77	2087833800	40626	210.17	53100	53700	50900	69000	37200	53100	51391.57	19.84	0	6175	54433	53766	53133	52466	51833	54100	52800	451	15900	5000	39290	100	1	9010616	4604	6.20	0.53	12	0.45	8248.00	96721.00	58000	20230905	-11.90	40500	20230103	26.17	58000	-11.90	20230905	40500	26.17	20230103	58000	-11.90	20230905	40500	26.17	20230103	0.66	N	007690	5000	450 억		1787291	N	N	2	N	00	N
93	20230912	130209	55	30.00	KOSPI		화학	N	N	N	Y	40	N	51200	-1900	5	-3.58	1691266900	32870	170.05	53100	53700	50900	69000	37200	53100	51453.21	19.84	0	5187	54433	53766	53133	52466	51833	54100	52800	451	15900	5000	39290	100	1	9010616	4613	6.21	0.53	12	0.36	8248.00	96721.00	58000	20230905	-11.72	40500	20230103	26.42	58000	-11.72	20230905	40500	26.42	20230103	58000	-11.72	20230905	40500	26.42	20230103	0.66	N	007690	5000	450 억		1787291	N	N	2	N	00	N
94	20230912	120205	55	30.00	KOSPI		화학	N	N	N	Y	40	N	51200	-1900	5	-3.58	1283772700	24895	128.79	53100	53700	51000	69000	37200	53100	51567.49	19.84	0	2910	54433	53766	53133	52466	51833	54100	52800	451	15900	5000	39290	100	1	9010616	4613	6.21	0.53	12	0.28	8248.00	96721.00	58000	20230905	-11.72	40500	20230103	26.42	58000	-11.72	20230905	40500	26.42	20230103	58000	-11.72	20230905	40500	26.42	20230103	0.66	N	007690	5000	450 억		1787291	N	N	2	N	00	N
95	20230912	110208	55	30.00	KOSPI		화학	N	N	N	Y	40	N	51200	-1900	5	-3.58	878615400	16981	87.85	53100	53700	51000	69000	37200	53100	51741.09	19.84	0	166	54433	53766	53133	52466	51833	54100	52800	451	15900	5000	39290	100	1	9010616	4613	6.21	0.53	12	0.19	8248.00	96721.00	58000	20230905	-11.72	40500	20230103	26.42	58000	-11.72	20230905	40500	26.42	20230103	58000	-11.72	20230905	40500	26.42	20230103	0.66	N	007690	5000	450 억		1787291	N	N	2	N	00	N
96	20230912	100208	55	30.00	KOSPI		화학	N	N	N	Y	40	N	51600	-1500	5	-2.82	417696700	7989	41.33	53100	53700	51600	69000	37200	53100	52283.98	19.84	0	-869	54433	53766	53133	52466	51833	54100	52800	451	15900	5000	39290	100	1	9010616	4649	6.26	0.53	12	0.09	8248.00	96721.00	58000	20230905	-11.03	40500	20230103	27.41	58000	-11.03	20230905	40500	27.41	20230103	58000	-11.03	20230905	40500	27.41	20230103	0.66	N	007690	5000	450 억		1787291	N	N	2	N	00	N
97	20230912	090210	55	30.00	KOSPI		화학	N	N	N	Y	40	N	53700	600	2	1.13	14386300	270	1.40	53100	53700	52900	69000	37200	53100	53282.59	19.84	0	-147	54433	53766	53133	52466	51833	54100	52800	451	15900	5000	39290	100	1	9010616	4839	6.51	0.56	12	0.00	8248.00	96721.00	58000	20230905	-7.41	40500	20230103	32.59	58000	-7.41	20230905	40500	32.59	20230103	58000	-7.41	20230905	40500	32.59	20230103	0.66	N	007690	5000	450 억		1787291	N	N	2	N	00	N
98	20230911	160206	55	30.00	KOSPI		화학	N	N	N	Y	40	N	53100	200	2	0.38	1026214800	19255	127.57	52500	53800	52500	68700	37100	52900	53296.27	19.83	0	652	55166	54032	53366	52232	51566	53700	51900	451	15800	5000	39140	100	1	9010616	4785	6.44	0.55	12	0.21	8248.00	96721.00	58000	20230905	-8.45	40500	20230103	31.11	58000	-8.45	20230905	40500	31.11	20230103	58000	-8.45	20230905	40500	31.11	20230103	0.70	N	007690	5000	450 억		1786451	N	N	2	N	00	N
99	20230911	150209	55	30.00	KOSPI		화학	N	N	N	Y	40	N	53400	500	2	0.95	993297900	18636	123.47	52500	53800	52500	68700	37100	52900	53299.95	19.83	0	652	55166	54032	53366	52232	51566	53700	51900	451	15800	5000	39140	100	1	9010616	4812	6.47	0.55	12	0.21	8248.00	96721.00	58000	20230905	-7.93	40500	20230103	31.85	58000	-7.93	20230905	40500	31.85	20230103	58000	-7.93	20230905	40500	31.85	20230103	0.70	N	007690	5000	450 억		1786451	N	N	0	N	00	N
100	20230911	140210	55	30.00	KOSPI		화학	N	N	N	Y	40	N	53300	400	2	0.76	816607400	15327	101.54	52500	53800	52500	68700	37100	52900	53279.01	19.83	0	1300	55166	54032	53366	52232	51566	53700	51900	451	15800	5000	39140	100	1	9010616	4803	6.46	0.55	12	0.17	8248.00	96721.00	58000	20230905	-8.10	40500	20230103	31.60	58000	-8.10	20230905	40500	31.60	20230103	58000	-8.10	20230905	40500	31.60	20230103	0.70	N	007690	5000	450 억		1786451	N	N	0	N	00	N
101	20230911	130210	55	30.00	KOSPI		화학	N	N	N	Y	40	N	53600	700	2	1.32	688092300	12929	85.66	52500	53800	52500	68700	37100	52900	53220.84	19.83	0	1566	55166	54032	53366	52232	51566	53700	51900	451	15800	5000	39140	100	1	9010616	4830	6.50	0.55	12	0.14	8248.00	96721.00	58000	20230905	-7.59	40500	20230103	32.35	58000	-7.59	20230905	40500	32.35	20230103	58000	-7.59	20230905	40500	32.35	20230103	0.70	N	007690	5000	450 억		1786451	N	N	0	N	00	N
102	20230911	120212	55	30.00	KOSPI		화학	N	N	N	Y	40	N	53100	200	2	0.38	409201400	7710	51.08	52500	53600	52500	68700	37100	52900	53074.11	19.83	0	1062	55166	54032	53366	52232	51566	53700	51900	451	15800	5000	39140	100	1	9010616	4785	6.44	0.55	12	0.09	8248.00	96721.00	58000	20230905	-8.45	40500	20230103	31.11	58000	-8.45	20230905	40500	31.11	20230103	58000	-8.45	20230905	40500	31.11	20230103	0.70	N	007690	5000	450 억		1786451	N	N	0	N	00	N
103	20230911	110207	55	30.00	KOSPI		화학	N	N	N	Y	40	N	53200	300	2	0.57	349938800	6594	43.69	52500	53600	52500	68700	37100	52900	53069.28	19.83	0	1515	55166	54032	53366	52232	51566	53700	51900	451	15800	5000	39140	100	1	9010616	4794	6.45	0.55	12	0.07	8248.00	96721.00	58000	20230905	-8.28	40500	20230103	31.36	58000	-8.28	20230905	40500	31.36	20230103	58000	-8.28	20230905	40500	31.36	20230103	0.70	N	007690	5000	450 억		1786451	N	N	0	N	00	N
104	20230911	100206	55	30.00	KOSPI		화학	N	N	N	Y	40	N	53200	300	2	0.57	257775800	4862	32.21	52500	53600	52500	68700	37100	52900	53018.47	19.83	0	1512	55166	54032	53366	52232	51566	53700	51900	451	15800	5000	39140	100	1	9010616	4794	6.45	0.55	12	0.05	8248.00	96721.00	58000	20230905	-8.28	40500	20230103	31.36	58000	-8.28	20230905	40500	31.36	20230103	58000	-8.28	20230905	40500	31.36	20230103	0.70	N	007690	5000	450 억		1786451	N	N	0	N	00	N
105	20230911	090205	55	30.00	KOSPI		화학	N	N	N	Y	40	N	52600	-300	5	-0.57	17342700	330	2.19	52500	52900	52500	68700	37100	52900	52553.64	19.83	0	-10	55166	54032	53366	52232	51566	53700	51900	451	15800	5000	39140	100	1	9010616	4740	6.38	0.54	12	0.00	8248.00	96721.00	58000	20230905	-9.31	40500	20230103	29.88	58000	-9.31	20230905	40500	29.88	20230103	58000	-9.31	20230905	40500	29.88	20230103	0.70	N	007690	5000	450 억		1786451	N	N	0	N	00	N
106	20230908	160209	55	30.00	KOSPI		화학	N	N	N	Y	40	N	52900	-400	5	-0.75	808211700	15084	47.34	53100	54500	52700	69200	37400	53300	53580.73	19.83	0	-800	54566	53932	53166	52532	51766	54250	52850	451	15900	5000	39440	100	1	9010616	4767	6.41	0.55	12	0.17	8248.00	96721.00	58000	20230905	-8.79	40500	20230103	30.62	58000	-8.79	20230905	40500	30.62	20230103	58000	-8.79	20230905	40500	30.62	20230103	0.67	N	007690	5000	450 억		1787020	N	N	0	N	00	N
107	20230908	150208	55	30.00	KOSPI		화학	N	N	N	Y	40	N	53000	-300	5	-0.56	710252000	13231	41.53	53100	54500	52900	69200	37400	53300	53680.90	19.83	0	-1028	54566	53932	53166	52532	51766	54250	52850	451	15900	5000	39440	100	1	9010616	4776	6.43	0.55	12	0.15	8248.00	96721.00	58000	20230905	-8.62	40500	20230103	30.86	58000	-8.62	20230905	40500	30.86	20230103	58000	-8.62	20230905	40500	30.86	20230103	0.67	N	007690	5000	450 억		1787020	N	N	0	N	00	N
108	20230908	140208	55	30.00	KOSPI		화학	N	N	N	Y	40	N	53200	-100	5	-0.19	594402200	11051	34.68	53100	54500	53100	69200	37400	53300	53787.19	19.83	0	-640	54566	53932	53166	52532	51766	54250	52850	451	15900	5000	39440	100	1	9010616	4794	6.45	0.55	12	0.12	8248.00	96721.00	58000	20230905	-8.28	40500	20230103	31.36	58000	-8.28	20230905	40500	31.36	20230103	58000	-8.28	20230905	40500	31.36	20230103	0.67	N	007690	5000	450 억		1787020	N	N	0	N	00	N
109	20230908	130210	55	30.00	KOSPI		화학	N	N	N	Y	40	N	53300	0	3	0.00	539517600	10020	31.45	53100	54500	53100	69200	37400	53300	53844.07	19.83	0	-518	54566	53932	53166	52532	51766	54250	52850	451	15900	5000	39440	100	1	9010616	4803	6.46	0.55	12	0.11	8248.00	96721.00	58000	20230905	-8.10	40500	20230103	31.60	58000	-8.10	20230905	40500	31.60	20230103	58000	-8.10	20230905	40500	31.60	20230103	0.67	N	007690	5000	450 억		1787020	N	N	0	N	00	N
110	20230908	120212	55	30.00	KOSPI		화학	N	N	N	Y	40	N	53600	300	2	0.56	498338900	9248	29.03	53100	54500	53100	69200	37400	53300	53886.13	19.83	0	-591	54566	53932	53166	52532	51766	54250	52850	451	15900	5000	39440	100	1	9010616	4830	6.50	0.55	12	0.10	8248.00	96721.00	58000	20230905	-7.59	40500	20230103	32.35	58000	-7.59	20230905	40500	32.35	20230103	58000	-7.59	20230905	40500	32.35	20230103	0.67	N	007690	5000	450 억		1787020	N	N	0	N	00	N
111	20230908	110209	55	30.00	KOSPI		화학	N	N	N	Y	40	N	53800	500	2	0.94	412518100	7651	24.01	53100	54500	53100	69200	37400	53300	53916.89	19.83	0	-256	54566	53932	53166	52532	51766	54250	52850	451	15900	5000	39440	100	1	9010616	4848	6.52	0.56	12	0.08	8248.00	96721.00	58000	20230905	-7.24	40500	20230103	32.84	58000	-7.24	20230905	40500	32.84	20230103	58000	-7.24	20230905	40500	32.84	20230103	0.67	N	007690	5000	450 억		1787020	N	N	0	N	00	N
112	20230908	100208	55	30.00	KOSPI		화학	N	N	N	Y	40	N	54000	700	2	1.31	177731300	3313	10.40	53100	54000	53100	69200	37400	53300	53646.63	19.83	0	-203	54566	53932	53166	52532	51766	54250	52850	451	15900	5000	39440	100	1	9010616	4866	6.55	0.56	12	0.04	8248.00	96721.00	58000	20230905	-6.90	40500	20230103	33.33	58000	-6.90	20230905	40500	33.33	20230103	58000	-6.90	20230905	40500	33.33	20230103	0.67	N	007690	5000	450 억		1787020	N	N	0	N	00	N
113	20230908	090212	55	30.00	KOSPI		화학	N	N	N	Y	40	N	53300	0	3	0.00	12185500	229	0.72	53100	53400	53100	69200	37400	53300	53211.79	19.83	0	-77	54566	53932	53166	52532	51766	54250	52850	451	15900	5000	39440	100	1	9010616	4803	6.46	0.55	12	0.00	8248.00	96721.00	58000	20230905	-8.10	40500	20230103	31.60	58000	-8.10	20230905	40500	31.60	20230103	58000	-8.10	20230905	40500	31.60	20230103	0.67	N	007690	5000	450 억		1787020	N	N	0	N	00	N
114	20230907	160209	55	30.00	KOSPI		화학	N	N	N	Y	40	N	53300	300	2	0.57	1690061700	31800	81.75	52700	53800	52400	68900	37100	53000	53146.51	19.85	0	-1844	56200	54600	53700	52100	51200	54150	51650	451	15900	5000	39220	100	1	9010616	4803	6.46	0.55	12	0.35	8248.00	96721.00	58000	20230905	-8.10	40500	20230103	31.60	58000	-8.10	20230905	40500	31.60	20230103	58000	-8.10	20230905	40500	31.60	20230103	0.64	N	007690	5000	450 억		1788377	N	N	0	N	00	N
115	20230907	150207	55	30.00	KOSPI		화학	N	N	N	Y	40	N	53500	500	2	0.94	1572515800	29599	76.09	52700	53800	52400	68900	37100	53000	53127.33	19.85	0	-1179	56200	54600	53700	52100	51200	54150	51650	451	15900	5000	39220	100	1	9010616	4821	6.49	0.55	12	0.33	8248.00	96721.00	58000	20230905	-7.76	40500	20230103	32.10	58000	-7.76	20230905	40500	32.10	20230103	58000	-7.76	20230905	40500	32.10	20230103	0.64	N	007690	5000	450 억		1788377	N	N	0	N	00	N
116	20230907	140207	55	30.00	KOSPI		화학	N	N	N	Y	40	N	53100	100	2	0.19	1076020700	20285	52.15	52700	53600	52400	68900	37100	53000	53045.14	19.85	0	-757	56200	54600	53700	52100	51200	54150	51650	451	15900	5000	39220	100	1	9010616	4785	6.44	0.55	12	0.23	8248.00	96721.00	58000	20230905	-8.45	40500	20230103	31.11	58000	-8.45	20230905	40500	31.11	20230103	58000	-8.45	20230905	40500	31.11	20230103	0.64	N	007690	5000	450 억		1788377	N	N	0	N	00	N
117	20230907	130209	55	30.00	KOSPI		화학	N	N	N	Y	40	N	53500	500	2	0.94	737660400	13935	35.82	52700	53600	52400	68900	37100	53000	52935.80	19.85	0	1736	56200	54600	53700	52100	51200	54150	51650	451	15900	5000	39220	100	1	9010616	4821	6.49	0.55	12	0.15	8248.00	96721.00	58000	20230905	-7.76	40500	20230103	32.10	58000	-7.76	20230905	40500	32.10	20230103	58000	-7.76	20230905	40500	32.10	20230103	0.64	N	007690	5000	450 억		1788377	N	N	0	N	00	N
118	20230907	120210	55	30.00	KOSPI		화학	N	N	N	Y	40	N	53300	300	2	0.57	656287200	12411	31.90	52700	53600	52400	68900	37100	53000	52879.48	19.85	0	1317	56200	54600	53700	52100	51200	54150	51650	451	15900	5000	39220	100	1	9010616	4803	6.46	0.55	12	0.14	8248.00	96721.00	58000	20230905	-8.10	40500	20230103	31.60	58000	-8.10	20230905	40500	31.60	20230103	58000	-8.10	20230905	40500	31.60	20230103	0.64	N	007690	5000	450 억		1788377	N	N	0	N	00	N
119	20230907	110208	55	30.00	KOSPI		화학	N	N	N	Y	40	N	52900	-100	5	-0.19	560675400	10613	27.28	52700	53600	52400	68900	37100	53000	52829.12	19.85	0	984	56200	54600	53700	52100	51200	54150	51650	451	15900	5000	39220	100	1	9010616	4767	6.41	0.55	12	0.12	8248.00	96721.00	58000	20230905	-8.79	40500	20230103	30.62	58000	-8.79	20230905	40500	30.62	20230103	58000	-8.79	20230905	40500	30.62	20230103	0.64	N	007690	5000	450 억		1788377	N	N	0	N	00	N
120	20230907	100207	55	30.00	KOSPI		화학	N	N	N	Y	40	N	53100	100	2	0.19	221933400	4187	10.76	52700	53600	52400	68900	37100	53000	53005.35	19.85	0	-147	56200	54600	53700	52100	51200	54150	51650	451	15900	5000	39220	100	1	9010616	4785	6.44	0.55	12	0.05	8248.00	96721.00	58000	20230905	-8.45	40500	20230103	31.11	58000	-8.45	20230905	40500	31.11	20230103	58000	-8.45	20230905	40500	31.11	20230103	0.64	N	007690	5000	450 억		1788377	N	N	0	N	00	N
121	20230907	090208	55	30.00	KOSPI		화학	N	N	N	Y	40	N	52700	-300	5	-0.57	7315900	139	0.36	52700	52800	52500	68900	37100	53000	52632.37	19.85	0	-65	56200	54600	53700	52100	51200	54150	51650	451	15900	5000	39220	100	1	9010616	4749	6.39	0.54	12	0.00	8248.00	96721.00	58000	20230905	-9.14	40500	20230103	30.12	58000	-9.14	20230905	40500	30.12	20230103	58000	-9.14	20230905	40500	30.12	20230103	0.64	N	007690	5000	450 억		1788377	N	N	0	N	00	N
122	20230906	160206	55	30.00	KOSPI		화학	N	N	N	Y	40	N	53000	-2700	5	-4.85	2077639900	38676	51.91	55300	55300	52800	72400	39000	55700	53719.29	19.90	0	-10313	59766	57732	55966	53932	52166	56850	53050	451	16700	5000	41210	100	1	9010616	4776	6.43	0.55	12	0.43	8248.00	96721.00	58000	20230905	-8.62	40500	20230103	30.86	58000	-8.62	20230905	40500	30.86	20230103	58000	-8.62	20230905	40500	30.86	20230103	0.66	N	007690	5000	450 억		1793126	N	N	2	N	00	N
123	20230906	150206	55	30.00	KOSPI		화학	N	N	N	Y	40	N	53100	-2600	5	-4.67	1952876400	36330	48.76	55300	55300	52800	72400	39000	55700	53753.82	19.90	0	-9345	59766	57732	55966	53932	52166	56850	53050	451	16700	5000	41210	100	1	9010616	4785	6.44	0.55	12	0.40	8248.00	96721.00	58000	20230905	-8.45	40500	20230103	31.11	58000	-8.45	20230905	40500	31.11	20230103	58000	-8.45	20230905	40500	31.11	20230103	0.66	N	007690	5000	450 억		1793126	N	N	2	N	00	N
124	20230906	140207	55	30.00	KOSPI		화학	N	N	N	Y	40	N	53300	-2400	5	-4.31	1366675300	25302	33.96	55300	55300	53300	72400	39000	55700	54014.52	19.90	0	-5342	59766	57732	55966	53932	52166	56850	53050	451	16700	5000	41210	100	1	9010616	4803	6.46	0.55	12	0.28	8248.00	96721.00	58000	20230905	-8.10	40500	20230103	31.60	58000	-8.10	20230905	40500	31.60	20230103	58000	-8.10	20230905	40500	31.60	20230103	0.66	N	007690	5000	450 억		1793126	N	N	2	N	00	N
125	20230906	130209	55	30.00	KOSPI		화학	N	N	N	Y	40	N	53700	-2000	5	-3.59	1013042900	18705	25.10	55300	55300	53500	72400	39000	55700	54158.94	19.90	0	-3285	59766	57732	55966	53932	52166	56850	53050	451	16700	5000	41210	100	1	9010616	4839	6.51	0.56	12	0.21	8248.00	96721.00	58000	20230905	-7.41	40500	20230103	32.59	58000	-7.41	20230905	40500	32.59	20230103	58000	-7.41	20230905	40500	32.59	20230103	0.66	N	007690	5000	450 억		1793126	N	N	2	N	00	N
126	20230906	120211	55	30.00	KOSPI		화학	N	N	N	Y	40	N	53800	-1900	5	-3.41	765908200	14102	18.93	55300	55300	53800	72400	39000	55700	54312.03	19.90	0	-2636	59766	57732	55966	53932	52166	56850	53050	451	16700	5000	41210	100	1	9010616	4848	6.52	0.56	12	0.16	8248.00	96721.00	58000	20230905	-7.24	40500	20230103	32.84	58000	-7.24	20230905	40500	32.84	20230103	58000	-7.24	20230905	40500	32.84	20230103	0.66	N	007690	5000	450 억		1793126	N	N	2	N	00	N
127	20230906	110207	55	30.00	KOSPI		화학	N	N	N	Y	40	N	54000	-1700	5	-3.05	500178200	9179	12.32	55300	55300	54000	72400	39000	55700	54491.58	19.90	0	-2112	59766	57732	55966	53932	52166	56850	53050	451	16700	5000	41210	100	1	9010616	4866	6.55	0.56	12	0.10	8248.00	96721.00	58000	20230905	-6.90	40500	20230103	33.33	58000	-6.90	20230905	40500	33.33	20230103	58000	-6.90	20230905	40500	33.33	20230103	0.66	N	007690	5000	450 억		1793126	N	N	2	N	00	N
128	20230906	100204	55	30.00	KOSPI		화학	N	N	N	Y	40	N	54400	-1300	5	-2.33	276286000	5050	6.78	55300	55300	54300	72400	39000	55700	54710.10	19.90	0	-1148	59766	57732	55966	53932	52166	56850	53050	451	16700	5000	41210	100	1	9010616	4902	6.60	0.56	12	0.06	8248.00	96721.00	58000	20230905	-6.21	40500	20230103	34.32	58000	-6.21	20230905	40500	34.32	20230103	58000	-6.21	20230905	40500	34.32	20230103	0.66	N	007690	5000	450 억		1793126	N	N	2	N	00	N
129	20230906	090206	55	30.00	KOSPI		화학	N	N	N	Y	40	N	55000	-700	5	-1.26	27993800	508	0.68	55300	55300	54800	72400	39000	55700	55105.91	19.90	0	-417	59766	57732	55966	53932	52166	56850	53050	451	16700	5000	41210	100	1	9010616	4956	6.67	0.57	12	0.01	8248.00	96721.00	58000	20230905	-5.17	40500	20230103	35.80	58000	-5.17	20230905	40500	35.80	20230103	58000	-5.17	20230905	40500	35.80	20230103	0.66	N	007690	5000	450 억		1793126	N	N	2	N	00	N
130	20230905	160205	55	30.00	KOSPI	신고가	화학	N	N	N	Y	40	N	55700	-700	5	-1.24	4164414300	74368	118.48	56400	58000	54200	73300	39500	56400	55996.54	19.86	0	-2402	59066	57732	55466	54132	51866	58400	54800	451	16900	5000	41730	100	1	9010616	5019	6.75	0.58	12	0.83	8248.00	96721.00	58000	20230905	-3.97	40500	20230103	37.53	58000	-3.97	20230905	40500	37.53	20230103	58000	-3.97	20230905	40500	37.53	20230103	0.64	N	007690	5000	450 억		1789527	N	N	2	N	00	N
131	20230905	150213	55	30.00	KOSPI	신고가	화학	N	N	N	Y	40	N	55100	-1300	5	-2.30	3907399200	69720	111.07	56400	58000	54200	73300	39500	56400	56043.25	19.86	0	-528	59066	57732	55466	54132	51866	58400	54800	451	16900	5000	41730	100	1	9010616	4965	6.68	0.57	12	0.77	8248.00	96721.00	58000	20230905	-5.00	40500	20230103	36.05	58000	-5.00	20230905	40500	36.05	20230103	58000	-5.00	20230905	40500	36.05	20230103	0.64	N	007690	5000	450 억		1789527	N	N	14	N	00	N
132	20230905	140208	55	30.00	KOSPI	신고가	화학	N	N	N	Y	40	N	54800	-1600	5	-2.84	3006093800	53223	84.79	56400	58000	54600	73300	39500	56400	56481.38	19.86	0	-722	59066	57732	55466	54132	51866	58400	54800	451	16900	5000	41730	100	1	9010616	4938	6.64	0.57	12	0.59	8248.00	96721.00	58000	20230905	-5.52	40500	20230103	35.31	58000	-5.52	20230905	40500	35.31	20230103	58000	-5.52	20230905	40500	35.31	20230103	0.64	N	007690	5000	450 억		1789527	N	N	14	N	00	N
133	20230905	130200	55	30.00	KOSPI	신고가	화학	N	N	N	Y	40	N	54900	-1500	5	-2.66	2872398400	50787	80.91	56400	58000	54600	73300	39500	56400	56558.31	19.86	0	-344	59066	57732	55466	54132	51866	58400	54800	451	16900	5000	41730	100	1	9010616	4947	6.66	0.57	12	0.56	8248.00	96721.00	58000	20230905	-5.34	40500	20230103	35.56	58000	-5.34	20230905	40500	35.56	20230103	58000	-5.34	20230905	40500	35.56	20230103	0.64	N	007690	5000	450 억		1789527	N	N	14	N	00	N
134	20230905	120207	55	30.00	KOSPI	신고가	화학	N	N	N	Y	40	N	54900	-1500	5	-2.66	2640688100	46566	74.18	56400	58000	54800	73300	39500	56400	56709.69	19.86	0	139	59066	57732	55466	54132	51866	58400	54800	451	16900	5000	41730	100	1	9010616	4947	6.66	0.57	12	0.52	8248.00	96721.00	58000	20230905	-5.34	40500	20230103	35.56	58000	-5.34	20230905	40500	35.56	20230103	58000	-5.34	20230905	40500	35.56	20230103	0.64	N	007690	5000	450 억		1789527	N	N	14	N	00	N
135	20230905	110207	55	30.00	KOSPI	신고가	화학	N	N	N	Y	40	N	55300	-1100	5	-1.95	2482271800	43693	69.61	56400	58000	54900	73300	39500	56400	56813.35	19.86	0	1595	59066	57732	55466	54132	51866	58400	54800	451	16900	5000	41730	100	1	9010616	4983	6.70	0.57	12	0.48	8248.00	96721.00	58000	20230905	-4.66	40500	20230103	36.54	58000	-4.66	20230905	40500	36.54	20230103	58000	-4.66	20230905	40500	36.54	20230103	0.64	N	007690	5000	450 억		1789527	N	N	14	N	00	N
136	20230905	100205	55	30.00	KOSPI	신고가	화학	N	N	N	Y	40	N	56000	-400	5	-0.71	2018030500	35311	56.25	56400	58000	55500	73300	39500	56400	57154.02	19.86	0	2079	59066	57732	55466	54132	51866	58400	54800	451	16900	5000	41730	100	1	9010616	5046	6.79	0.58	12	0.39	8248.00	96721.00	58000	20230905	-3.45	40500	20230103	38.27	58000	-3.45	20230905	40500	38.27	20230103	58000	-3.45	20230905	40500	38.27	20230103	0.64	N	007690	5000	450 억		1789527	N	N	14	N	00	N
137	20230905	090204	55	30.00	KOSPI		화학	N	N	N	Y	40	N	56000	-400	5	-0.71	50633000	900	1.43	56400	56400	55900	73300	39500	56400	56223.86	19.86	0	8	59066	57732	55466	54132	51866	58400	54800	451	16900	5000	41730	100	1	9010616	5046	6.79	0.58	12	0.01	8248.00	96721.00	57300	20230626	-2.27	40500	20230103	38.27	57300	-2.27	20230626	40500	38.27	20230103	57300	-2.27	20230626	40500	38.27	20230103	0.64	N	007690	5000	450 억		1789527	N	N	14	N	00	N
138	20230904	160204	55	30.00	KOSPI		화학	N	N	N	Y	40	N	56400	2200	2	4.06	3443339200	62141	473.96	54900	56800	53200	70400	38000	54200	55411.17	19.83	0	3291	55066	54632	54066	53632	53066	54850	53850	451	16200	5000	40100	100	1	9010616	5082	6.84	0.58	12	0.69	8248.00	96721.00	57300	20230626	-1.57	40500	20230103	39.26	57300	-1.57	20230626	40500	39.26	20230103	57300	-1.57	20230626	40500	39.26	20230103	0.64	N	007690	5000	450 억		1786681	N	N	14	N	00	N
139	20230904	150201	55	30.00	KOSPI		화학	N	N	N	Y	40	N	56500	2300	2	4.24	3097991300	56022	427.29	54900	56800	53200	70400	38000	54200	55299.55	19.83	0	4013	55066	54632	54066	53632	53066	54850	53850	451	16200	5000	40100	100	1	9010616	5091	6.85	0.58	12	0.62	8248.00	96721.00	57300	20230626	-1.40	40500	20230103	39.51	57300	-1.40	20230626	40500	39.51	20230103	57300	-1.40	20230626	40500	39.51	20230103	0.64	N	007690	5000	450 억		1786681	N	N	2	N	00	N
140	20230904	140203	55	30.00	KOSPI		화학	N	N	N	Y	40	N	54900	700	2	1.29	1275874000	23540	179.54	54900	55500	53200	70400	38000	54200	54200.25	19.83	0	3615	55066	54632	54066	53632	53066	54850	53850	451	16200	5000	40100	100	1	9010616	4947	6.66	0.57	12	0.26	8248.00	96721.00	57300	20230626	-4.19	40500	20230103	35.56	57300	-4.19	20230626	40500	35.56	20230103	57300	-4.19	20230626	40500	35.56	20230103	0.64	N	007690	5000	450 억		1786681	N	N	2	N	00	N
141	20230904	130205	55	30.00	KOSPI		화학	N	N	N	Y	40	N	53800	-400	5	-0.74	689663400	12836	97.90	54900	54900	53200	70400	38000	54200	53728.84	19.83	0	1831	55066	54632	54066	53632	53066	54850	53850	451	16200	5000	40100	100	1	9010616	4848	6.52	0.56	12	0.14	8248.00	96721.00	57300	20230626	-6.11	40500	20230103	32.84	57300	-6.11	20230626	40500	32.84	20230103	57300	-6.11	20230626	40500	32.84	20230103	0.64	N	007690	5000	450 억		1786681	N	N	2	N	00	N
142	20230904	120201	55	30.00	KOSPI		화학	N	N	N	Y	40	N	53800	-400	5	-0.74	598476600	11142	84.98	54900	54900	53200	70400	38000	54200	53713.57	19.83	0	1815	55066	54632	54066	53632	53066	54850	53850	451	16200	5000	40100	100	1	9010616	4848	6.52	0.56	12	0.12	8248.00	96721.00	57300	20230626	-6.11	40500	20230103	32.84	57300	-6.11	20230626	40500	32.84	20230103	57300	-6.11	20230626	40500	32.84	20230103	0.64	N	007690	5000	450 억		1786681	N	N	2	N	00	N
143	20230904	110200	55	30.00	KOSPI		화학	N	N	N	Y	40	N	53500	-700	5	-1.29	491220000	9139	69.70	54900	54900	53200	70400	38000	54200	53749.86	19.83	0	1180	55066	54632	54066	53632	53066	54850	53850	451	16200	5000	40100	100	1	9010616	4821	6.49	0.55	12	0.10	8248.00	96721.00	57300	20230626	-6.63	40500	20230103	32.10	57300	-6.63	20230626	40500	32.10	20230103	57300	-6.63	20230626	40500	32.10	20230103	0.64	N	007690	5000	450 억		1786681	N	N	2	N	00	N
144	20230904	100158	55	30.00	KOSPI		화학	N	N	N	Y	40	N	54000	-200	5	-0.37	257458600	4772	36.40	54900	54900	53400	70400	38000	54200	53951.93	19.83	0	-63	55066	54632	54066	53632	53066	54850	53850	451	16200	5000	40100	100	1	9010616	4866	6.55	0.56	12	0.05	8248.00	96721.00	57300	20230626	-5.76	40500	20230103	33.33	57300	-5.76	20230626	40500	33.33	20230103	57300	-5.76	20230626	40500	33.33	20230103	0.64	N	007690	5000	450 억		1786681	N	N	2	N	00	N
145	20230904	090202	55	30.00	KOSPI		화학	N	N	N	Y	40	N	53900	-300	5	-0.55	41633200	762	5.81	54900	54900	53800	70400	38000	54200	54636.75	19.83	0	-299	55066	54632	54066	53632	53066	54850	53850	451	16200	5000	40100	100	1	9010616	4857	6.53	0.56	12	0.01	8248.00	96721.00	57300	20230626	-5.93	40500	20230103	33.09	57300	-5.93	20230626	40500	33.09	20230103	57300	-5.93	20230626	40500	33.09	20230103	0.64	N	007690	5000	450 억		1786681	N	N	2	N	00	N
146	20230901	160202	55	30.00	KOSPI		화학	N	N	N	Y	40	N	54200	-200	5	-0.37	704635200	13049	45.98	54000	54500	53500	70700	38100	54400	53998.97	19.88	0	-5037	56133	55266	54033	53166	51933	55700	53600	451	16300	5000	40250	100	1	9010616	4884	6.57	0.56	12	0.14	8248.00	96721.00	57300	20230626	-5.41	40500	20230103	33.83	57300	-5.41	20230626	40500	33.83	20230103	57300	-5.41	20230626	40500	33.83	20230103	0.63	N	007690	5000	450 억		1791539	N	N	2	N	00	N
147	20230901	150203	55	30.00	KOSPI		화학	N	N	N	Y	40	N	53900	-500	5	-0.92	580597400	10756	37.90	54000	54500	53500	70700	38100	54400	53978.93	19.88	0	-4351	56133	55266	54033	53166	51933	55700	53600	451	16300	5000	40250	100	1	9010616	4857	6.53	0.56	12	0.12	8248.00	96721.00	57300	20230626	-5.93	40500	20230103	33.09	57300	-5.93	20230626	40500	33.09	20230103	57300	-5.93	20230626	40500	33.09	20230103	0.63	N	007690	5000	450 억		1791539	N	N	4	N	00	N
148	20230901	140201	55	30.00	KOSPI		화학	N	N	N	Y	40	N	54100	-300	5	-0.55	483297500	8950	31.54	54000	54500	53500	70700	38100	54400	53999.72	19.88	0	-3319	56133	55266	54033	53166	51933	55700	53600	451	16300	5000	40250	100	1	9010616	4875	6.56	0.56	12	0.10	8248.00	96721.00	57300	20230626	-5.58	40500	20230103	33.58	57300	-5.58	20230626	40500	33.58	20230103	57300	-5.58	20230626	40500	33.58	20230103	0.63	N	007690	5000	450 억		1791539	N	N	4	N	00	N
149	20230901	130202	55	30.00	KOSPI		화학	N	N	N	Y	40	N	53800	-600	5	-1.10	396808500	7346	25.88	54000	54500	53500	70700	38100	54400	54016.95	19.88	0	-2334	56133	55266	54033	53166	51933	55700	53600	451	16300	5000	40250	100	1	9010616	4848	6.52	0.56	12	0.08	8248.00	96721.00	57300	20230626	-6.11	40500	20230103	32.84	57300	-6.11	20230626	40500	32.84	20230103	57300	-6.11	20230626	40500	32.84	20230103	0.63	N	007690	5000	450 억		1791539	N	N	4	N	00	N
150	20230901	120200	55	30.00	KOSPI		화학	N	N	N	Y	40	N	54000	-400	5	-0.74	339132600	6277	22.12	54000	54500	53500	70700	38100	54400	54027.82	19.88	0	-1567	56133	55266	54033	53166	51933	55700	53600	451	16300	5000	40250	100	1	9010616	4866	6.55	0.56	12	0.07	8248.00	96721.00	57300	20230626	-5.76	40500	20230103	33.33	57300	-5.76	20230626	40500	33.33	20230103	57300	-5.76	20230626	40500	33.33	20230103	0.63	N	007690	5000	450 억		1791539	N	N	4	N	00	N
151	20230901	110200	55	30.00	KOSPI		화학	N	N	N	Y	40	N	53900	-500	5	-0.92	274890900	5085	17.92	54000	54500	53500	70700	38100	54400	54059.17	19.88	0	-830	56133	55266	54033	53166	51933	55700	53600	451	16300	5000	40250	100	1	9010616	4857	6.53	0.56	12	0.06	8248.00	96721.00	57300	20230626	-5.93	40500	20230103	33.09	57300	-5.93	20230626	40500	33.09	20230103	57300	-5.93	20230626	40500	33.09	20230103	0.63	N	007690	5000	450 억		1791539	N	N	4	N	00	N
152	20230901	100200	55	30.00	KOSPI		화학	N	N	N	Y	40	N	54100	-300	5	-0.55	187917100	3474	12.24	54000	54500	53500	70700	38100	54400	54092.43	19.88	0	-259	56133	55266	54033	53166	51933	55700	53600	451	16300	5000	40250	100	1	9010616	4875	6.56	0.56	12	0.04	8248.00	96721.00	57300	20230626	-5.58	40500	20230103	33.58	57300	-5.58	20230626	40500	33.58	20230103	57300	-5.58	20230626	40500	33.58	20230103	0.63	N	007690	5000	450 억		1791539	N	N	4	N	00	N
153	20230901	090159	55	30.00	KOSPI		화학	N	N	N	Y	40	N	54000	-400	5	-0.74	8802000	163	0.57	54000	54000	54000	70700	38100	54400	54000.00	19.88	0	-15	56133	55266	54033	53166	51933	55700	53600	451	16300	5000	40250	100	1	9010616	4866	6.55	0.56	12	0.00	8248.00	96721.00	57300	20230626	-5.76	40500	20230103	33.33	57300	-5.76	20230626	40500	33.33	20230103	57300	-5.76	20230626	40500	33.33	20230103	0.63	N	007690	5000	450 억		1791539	N	N	4	N	00	N