KissMeData/008490/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	160236	55	50.00	KOSPI		화학	N	N	N	Y	50	N	30000	-450	5	-1.48	537420750	18066	74.45	30450	30450	29350	39550	21350	30450	29747.62	9.12	0	-1642	31083	30766	30133	29816	29183	30925	29975	61	9100	500	21920	50	1	11569113	3471	10.21	0.80	12	0.16	2938.00	37690.00	35700	20221111	-15.97	26000	20230707	15.38	34200	-12.28	20230201	26000	15.38	20230707	35700	-15.97	20221111	26000	15.38	20230707	0.39	N	008490	500	60 억		1054895	N	N	1	N	00	N
3	20230831	150304	55	50.00	KOSPI		화학	N	N	N	Y	50	N	30000	-450	5	-1.48	499755400	16809	69.27	30450	30450	29350	39550	21350	30450	29731.42	9.12	0	-1343	31083	30766	30133	29816	29183	30925	29975	61	9100	500	21920	50	1	11569113	3471	10.21	0.80	12	0.15	2938.00	37690.00	35700	20221111	-15.97	26000	20230707	15.38	34200	-12.28	20230201	26000	15.38	20230707	35700	-15.97	20221111	26000	15.38	20230707	0.39	N	008490	500	60 억		1054895	N	N	1	N	00	N
4	20230831	140317	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29850	-600	5	-1.97	444007000	14946	61.59	30450	30450	29350	39550	21350	30450	29707.41	9.12	0	-865	31083	30766	30133	29816	29183	30925	29975	61	9100	500	21920	50	1	11569113	3453	10.16	0.79	12	0.13	2938.00	37690.00	35700	20221111	-16.39	26000	20230707	14.81	34200	-12.72	20230201	26000	14.81	20230707	35700	-16.39	20221111	26000	14.81	20230707	0.39	N	008490	500	60 억		1054895	N	N	1	N	00	N
5	20230831	130312	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29800	-650	5	-2.13	411745350	13861	57.12	30450	30450	29350	39550	21350	30450	29705.31	9.12	0	-858	31083	30766	30133	29816	29183	30925	29975	61	9100	500	21920	50	1	11569113	3448	10.14	0.79	12	0.12	2938.00	37690.00	35700	20221111	-16.53	26000	20230707	14.62	34200	-12.87	20230201	26000	14.62	20230707	35700	-16.53	20221111	26000	14.62	20230707	0.39	N	008490	500	60 억		1054895	N	N	1	N	00	N
6	20230831	120314	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29550	-900	5	-2.96	388549800	13080	53.90	30450	30450	29350	39550	21350	30450	29705.64	9.12	0	-867	31083	30766	30133	29816	29183	30925	29975	61	9100	500	21920	50	1	11569113	3419	10.06	0.78	12	0.11	2938.00	37690.00	35700	20221111	-17.23	26000	20230707	13.65	34200	-13.60	20230201	26000	13.65	20230707	35700	-17.23	20221111	26000	13.65	20230707	0.39	N	008490	500	60 억		1054895	N	N	1	N	00	N
7	20230831	110416	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29450	-1000	5	-3.28	293920400	9869	40.67	30450	30450	29350	39550	21350	30450	29782.19	9.12	0	-736	31083	30766	30133	29816	29183	30925	29975	61	9100	500	21920	50	1	11569113	3407	10.02	0.78	12	0.09	2938.00	37690.00	35700	20221111	-17.51	26000	20230707	13.27	34200	-13.89	20230201	26000	13.27	20230707	35700	-17.51	20221111	26000	13.27	20230707	0.39	N	008490	500	60 억		1054895	N	N	1	N	00	N
8	20230831	100339	55	50.00	KOSPI		화학	N	N	N	Y	50	N	30000	-450	5	-1.48	106717050	3555	14.65	30450	30450	29800	39550	21350	30450	30018.86	9.12	0	131	31083	30766	30133	29816	29183	30925	29975	61	9100	500	21920	50	1	11569113	3471	10.21	0.80	12	0.03	2938.00	37690.00	35700	20221111	-15.97	26000	20230707	15.38	34200	-12.28	20230201	26000	15.38	20230707	35700	-15.97	20221111	26000	15.38	20230707	0.39	N	008490	500	60 억		1054895	N	N	1	N	00	N
9	20230831	090252	55	50.00	KOSPI		화학	N	N	N	Y	50	N	30050	-400	5	-1.31	4282200	141	0.58	30450	30450	30050	39550	21350	30450	30370.21	9.12	0	-57	31083	30766	30133	29816	29183	30925	29975	61	9100	500	21920	50	1	11569113	3477	10.23	0.80	12	0.00	2938.00	37690.00	35700	20221111	-15.83	26000	20230707	15.58	34200	-12.13	20230201	26000	15.58	20230707	35700	-15.83	20221111	26000	15.58	20230707	0.39	N	008490	500	60 억		1054895	N	N	1	N	00	N
10	20230830	160237	55	50.00	KOSPI		화학	N	N	N	Y	50	N	30450	500	2	1.67	725694950	24231	236.77	30250	30450	29500	38900	21000	29950	29948.97	9.14	0	2355	30550	30250	29650	29350	28750	30400	29500	61	8950	500	21560	50	1	11569113	3523	10.36	0.81	12	0.21	2938.00	37690.00	35700	20221111	-14.71	26000	20230707	17.12	34200	-10.96	20230201	26000	17.12	20230707	35700	-14.71	20221111	26000	17.12	20230707	0.37	N	008490	500	60 억		1057995	N	N	1	N	00	N
11	20230830	150300	55	50.00	KOSPI		화학	N	N	N	Y	50	N	30250	300	2	1.00	624881000	20913	204.35	30250	30300	29500	38900	21000	29950	29880.03	9.14	0	2385	30550	30250	29650	29350	28750	30400	29500	61	8950	500	21560	50	1	11569113	3500	10.30	0.80	12	0.18	2938.00	37690.00	35700	20221111	-15.27	26000	20230707	16.35	34200	-11.55	20230201	26000	16.35	20230707	35700	-15.27	20221111	26000	16.35	20230707	0.37	N	008490	500	60 억		1057995	N	N	0	N	00	N
12	20230830	140323	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29900	-50	5	-0.17	435452500	14618	142.84	30250	30250	29500	38900	21000	29950	29788.79	9.14	0	-169	30550	30250	29650	29350	28750	30400	29500	61	8950	500	21560	50	1	11569113	3459	10.18	0.79	12	0.13	2938.00	37690.00	35700	20221111	-16.25	26000	20230707	15.00	34200	-12.57	20230201	26000	15.00	20230707	35700	-16.25	20221111	26000	15.00	20230707	0.37	N	008490	500	60 억		1057995	N	N	0	N	00	N
13	20230830	130303	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29650	-300	5	-1.00	343208350	11522	112.59	30250	30250	29500	38900	21000	29950	29787.22	9.14	0	-1690	30550	30250	29650	29350	28750	30400	29500	61	8950	500	21560	50	1	11569113	3430	10.09	0.79	12	0.10	2938.00	37690.00	35700	20221111	-16.95	26000	20230707	14.04	34200	-13.30	20230201	26000	14.04	20230707	35700	-16.95	20221111	26000	14.04	20230707	0.37	N	008490	500	60 억		1057995	N	N	0	N	00	N
14	20230830	120312	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29750	-200	5	-0.67	270202300	9056	88.49	30250	30250	29600	38900	21000	29950	29836.83	9.14	0	-1679	30550	30250	29650	29350	28750	30400	29500	61	8950	500	21560	50	1	11569113	3442	10.13	0.79	12	0.08	2938.00	37690.00	35700	20221111	-16.67	26000	20230707	14.42	34200	-13.01	20230201	26000	14.42	20230707	35700	-16.67	20221111	26000	14.42	20230707	0.37	N	008490	500	60 억		1057995	N	N	0	N	00	N
15	20230830	110408	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29800	-150	5	-0.50	200162650	6702	65.49	30250	30250	29600	38900	21000	29950	29866.11	9.14	0	-1339	30550	30250	29650	29350	28750	30400	29500	61	8950	500	21560	50	1	11569113	3448	10.14	0.79	12	0.06	2938.00	37690.00	35700	20221111	-16.53	26000	20230707	14.62	34200	-12.87	20230201	26000	14.62	20230707	35700	-16.53	20221111	26000	14.62	20230707	0.37	N	008490	500	60 억		1057995	N	N	0	N	00	N
16	20230830	100330	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29850	-100	5	-0.33	152089150	5094	49.78	30250	30250	29600	38900	21000	29950	29856.53	9.14	0	-1599	30550	30250	29650	29350	28750	30400	29500	61	8950	500	21560	50	1	11569113	3453	10.16	0.79	12	0.04	2938.00	37690.00	35700	20221111	-16.39	26000	20230707	14.81	34200	-12.72	20230201	26000	14.81	20230707	35700	-16.39	20221111	26000	14.81	20230707	0.37	N	008490	500	60 억		1057995	N	N	0	N	00	N
17	20230830	090249	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29700	-250	5	-0.83	33722500	1122	10.96	30250	30250	29700	38900	21000	29950	30055.70	9.14	0	-913	30550	30250	29650	29350	28750	30400	29500	61	8950	500	21560	50	1	11569113	3436	10.11	0.79	12	0.01	2938.00	37690.00	35700	20221111	-16.81	26000	20230707	14.23	34200	-13.16	20230201	26000	14.23	20230707	35700	-16.81	20221111	26000	14.23	20230707	0.37	N	008490	500	60 억		1057995	N	N	0	N	00	N
18	20230829	160234	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29950	400	2	1.35	299896450	10194	17.33	29550	29950	29050	38400	20700	29550	29418.34	9.15	0	-336	31516	30532	29516	28532	27516	30025	28025	61	8850	500	21270	50	1	11569113	3465	10.19	0.79	12	0.09	2938.00	37690.00	35700	20221111	-16.11	26000	20230707	15.19	34200	-12.43	20230201	26000	15.19	20230707	35700	-16.11	20221111	26000	15.19	20230707	0.38	N	008490	500	60 억		1058508	N	N	1	N	00	N
19	20230829	150301	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29350	-200	5	-0.68	230068450	7839	13.33	29550	29650	29050	38400	20700	29550	29349.21	9.15	0	-129	31516	30532	29516	28532	27516	30025	28025	61	8850	500	21270	50	1	11569113	3396	9.99	0.78	12	0.07	2938.00	37690.00	35700	20221111	-17.79	26000	20230707	12.88	34200	-14.18	20230201	26000	12.88	20230707	35700	-17.79	20221111	26000	12.88	20230707	0.38	N	008490	500	60 억		1058508	N	N	1	N	00	N
20	20230829	140322	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29500	-50	5	-0.17	191936000	6541	11.12	29550	29650	29050	38400	20700	29550	29343.53	9.15	0	239	31516	30532	29516	28532	27516	30025	28025	61	8850	500	21270	50	1	11569113	3413	10.04	0.78	12	0.06	2938.00	37690.00	35700	20221111	-17.37	26000	20230707	13.46	34200	-13.74	20230201	26000	13.46	20230707	35700	-17.37	20221111	26000	13.46	20230707	0.38	N	008490	500	60 억		1058508	N	N	1	N	00	N
21	20230829	130307	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29500	-50	5	-0.17	172553450	5882	10.00	29550	29650	29050	38400	20700	29550	29335.85	9.15	0	532	31516	30532	29516	28532	27516	30025	28025	61	8850	500	21270	50	1	11569113	3413	10.04	0.78	12	0.05	2938.00	37690.00	35700	20221111	-17.37	26000	20230707	13.46	34200	-13.74	20230201	26000	13.46	20230707	35700	-17.37	20221111	26000	13.46	20230707	0.38	N	008490	500	60 억		1058508	N	N	1	N	00	N
22	20230829	120315	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29450	-100	5	-0.34	150178050	5122	8.71	29550	29650	29050	38400	20700	29550	29320.20	9.15	0	513	31516	30532	29516	28532	27516	30025	28025	61	8850	500	21270	50	1	11569113	3407	10.02	0.78	12	0.04	2938.00	37690.00	35700	20221111	-17.51	26000	20230707	13.27	34200	-13.89	20230201	26000	13.27	20230707	35700	-17.51	20221111	26000	13.27	20230707	0.38	N	008490	500	60 억		1058508	N	N	1	N	00	N
23	20230829	110449	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29350	-200	5	-0.68	107775500	3679	6.26	29550	29650	29050	38400	20700	29550	29294.78	9.15	0	530	31516	30532	29516	28532	27516	30025	28025	61	8850	500	21270	50	1	11569113	3396	9.99	0.78	12	0.03	2938.00	37690.00	35700	20221111	-17.79	26000	20230707	12.88	34200	-14.18	20230201	26000	12.88	20230707	35700	-17.79	20221111	26000	12.88	20230707	0.38	N	008490	500	60 억		1058508	N	N	1	N	00	N
24	20230829	100335	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29350	-200	5	-0.68	68261200	2331	3.96	29550	29650	29050	38400	20700	29550	29284.08	9.15	0	376	31516	30532	29516	28532	27516	30025	28025	61	8850	500	21270	50	1	11569113	3396	9.99	0.78	12	0.02	2938.00	37690.00	35700	20221111	-17.79	26000	20230707	12.88	34200	-14.18	20230201	26000	12.88	20230707	35700	-17.79	20221111	26000	12.88	20230707	0.38	N	008490	500	60 억		1058508	N	N	1	N	00	N
25	20230829	090229	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29600	50	2	0.17	1241650	42	0.07	29550	29650	29550	38400	20700	29550	29563.10	9.15	0	-7	31516	30532	29516	28532	27516	30025	28025	61	8850	500	21270	50	1	11569113	3424	10.07	0.79	12	0.00	2938.00	37690.00	35700	20221111	-17.09	26000	20230707	13.85	34200	-13.45	20230201	26000	13.85	20230707	35700	-17.09	20221111	26000	13.85	20230707	0.38	N	008490	500	60 억		1058508	N	N	1	N	00	N
26	20230828	160229	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29550	0	3	0.00	1743006350	58807	252.61	29850	30500	28500	38400	20700	29550	29639.44	9.13	0	819	30416	29982	29366	28932	28316	30200	29150	61	8850	500	21270	50	1	11569113	3419	10.06	0.78	12	0.51	2938.00	37690.00	35700	20221111	-17.23	26000	20230707	13.65	34200	-13.60	20230201	26000	13.65	20230707	35700	-17.23	20221111	26000	13.65	20230707	0.38	N	008490	500	60 억		1055775	N	N	1	N	00	N
27	20230828	150231	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29550	0	3	0.00	1726818950	58259	250.25	29850	30500	28500	38400	20700	29550	29640.38	9.13	0	956	30416	29982	29366	28932	28316	30200	29150	61	8850	500	21270	50	1	11569113	3419	10.06	0.78	12	0.50	2938.00	37690.00	35700	20221111	-17.23	26000	20230707	13.65	34200	-13.60	20230201	26000	13.65	20230707	35700	-17.23	20221111	26000	13.65	20230707	0.38	N	008490	500	60 억		1055775	N	N	1	N	00	N
28	20230828	140232	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29250	-300	5	-1.02	1577122150	53150	228.31	29850	30500	28500	38400	20700	29550	29673.04	9.13	0	-69	30416	29982	29366	28932	28316	30200	29150	61	8850	500	21270	50	1	11569113	3384	9.96	0.78	12	0.46	2938.00	37690.00	35700	20221111	-18.07	26000	20230707	12.50	34200	-14.47	20230201	26000	12.50	20230707	35700	-18.07	20221111	26000	12.50	20230707	0.38	N	008490	500	60 억		1055775	N	N	1	N	00	N
29	20230828	130235	55	50.00	KOSPI		화학	N	N	N	Y	50	N	30000	450	2	1.52	1429393150	48138	206.78	29850	30500	28500	38400	20700	29550	29693.65	9.13	0	-741	30416	29982	29366	28932	28316	30200	29150	61	8850	500	21270	50	1	11569113	3471	10.21	0.80	12	0.42	2938.00	37690.00	35700	20221111	-15.97	26000	20230707	15.38	34200	-12.28	20230201	26000	15.38	20230707	35700	-15.97	20221111	26000	15.38	20230707	0.38	N	008490	500	60 억		1055775	N	N	1	N	00	N
30	20230828	120232	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29950	400	2	1.35	1363341800	45932	197.30	29850	30500	28500	38400	20700	29550	29681.74	9.13	0	-274	30416	29982	29366	28932	28316	30200	29150	61	8850	500	21270	50	1	11569113	3465	10.19	0.79	12	0.40	2938.00	37690.00	35700	20221111	-16.11	26000	20230707	15.19	34200	-12.43	20230201	26000	15.19	20230707	35700	-16.11	20221111	26000	15.19	20230707	0.38	N	008490	500	60 억		1055775	N	N	1	N	00	N
31	20230828	110231	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29800	250	2	0.85	1214192400	40946	175.88	29850	30500	28500	38400	20700	29550	29653.50	9.13	0	580	30416	29982	29366	28932	28316	30200	29150	61	8850	500	21270	50	1	11569113	3448	10.14	0.79	12	0.35	2938.00	37690.00	35700	20221111	-16.53	26000	20230707	14.62	34200	-12.87	20230201	26000	14.62	20230707	35700	-16.53	20221111	26000	14.62	20230707	0.38	N	008490	500	60 억		1055775	N	N	1	N	00	N
32	20230828	100227	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28800	-750	5	-2.54	1078590200	36320	156.01	29850	30500	28500	38400	20700	29550	29696.87	9.13	0	-1076	30416	29982	29366	28932	28316	30200	29150	61	8850	500	21270	50	1	11569113	3332	9.80	0.76	12	0.31	2938.00	37690.00	35700	20221111	-19.33	26000	20230707	10.77	34200	-15.79	20230201	26000	10.77	20230707	35700	-19.33	20221111	26000	10.77	20230707	0.38	N	008490	500	60 억		1055775	N	N	1	N	00	N
33	20230828	090232	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29250	-300	5	-1.02	16828350	567	2.44	29850	29850	29250	38400	20700	29550	29679.63	9.13	0	-63	30416	29982	29366	28932	28316	30200	29150	61	8850	500	21270	50	1	11569113	3384	9.96	0.78	12	0.00	2938.00	37690.00	35700	20221111	-18.07	26000	20230707	12.50	34200	-14.47	20230201	26000	12.50	20230707	35700	-18.07	20221111	26000	12.50	20230707	0.38	N	008490	500	60 억		1055775	N	N	1	N	00	N
34	20230825	160231	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29550	700	2	2.43	685865750	23273	172.19	28850	29800	28750	37500	20200	28850	29470.43	9.07	0	4978	29550	29200	28800	28450	28050	29375	28625	61	8650	500	20770	50	1	11569113	3419	10.06	0.78	12	0.20	2938.00	37690.00	35800	20220824	-17.46	26000	20230707	13.65	34200	-13.60	20230201	26000	13.65	20230707	35700	-17.23	20221111	26000	13.65	20230707	0.37	N	008490	500	60 억		1049788	N	N	1	N	00	N
35	20230825	150231	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29600	750	2	2.60	648593000	22012	162.86	28850	29800	28750	37500	20200	28850	29465.43	9.07	0	5090	29550	29200	28800	28450	28050	29375	28625	61	8650	500	20770	50	1	11569113	3424	10.07	0.79	12	0.19	2938.00	37690.00	35800	20220824	-17.32	26000	20230707	13.85	34200	-13.45	20230201	26000	13.85	20230707	35700	-17.09	20221111	26000	13.85	20230707	0.37	N	008490	500	60 억		1049788	N	N	2	N	00	N
36	20230825	140230	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29600	750	2	2.60	600845350	20399	150.92	28850	29800	28750	37500	20200	28850	29454.65	9.07	0	5025	29550	29200	28800	28450	28050	29375	28625	61	8650	500	20770	50	1	11569113	3424	10.07	0.79	12	0.18	2938.00	37690.00	35800	20220824	-17.32	26000	20230707	13.85	34200	-13.45	20230201	26000	13.85	20230707	35700	-17.09	20221111	26000	13.85	20230707	0.37	N	008490	500	60 억		1049788	N	N	2	N	00	N
37	20230825	130231	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29750	900	2	3.12	539392650	18327	135.59	28850	29800	28750	37500	20200	28850	29431.58	9.07	0	4649	29550	29200	28800	28450	28050	29375	28625	61	8650	500	20770	50	1	11569113	3442	10.13	0.79	12	0.16	2938.00	37690.00	35800	20220824	-16.90	26000	20230707	14.42	34200	-13.01	20230201	26000	14.42	20230707	35700	-16.67	20221111	26000	14.42	20230707	0.37	N	008490	500	60 억		1049788	N	N	2	N	00	N
38	20230825	120231	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29600	750	2	2.60	383392600	13072	96.72	28850	29700	28750	37500	20200	28850	29329.30	9.07	0	3412	29550	29200	28800	28450	28050	29375	28625	61	8650	500	20770	50	1	11569113	3424	10.07	0.79	12	0.11	2938.00	37690.00	35800	20220824	-17.32	26000	20230707	13.85	34200	-13.45	20230201	26000	13.85	20230707	35700	-17.09	20221111	26000	13.85	20230707	0.37	N	008490	500	60 억		1049788	N	N	2	N	00	N
39	20230825	110231	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29300	450	2	1.56	172484050	5914	43.76	28850	29400	28750	37500	20200	28850	29165.38	9.07	0	1281	29550	29200	28800	28450	28050	29375	28625	61	8650	500	20770	50	1	11569113	3390	9.97	0.78	12	0.05	2938.00	37690.00	35800	20220824	-18.16	26000	20230707	12.69	34200	-14.33	20230201	26000	12.69	20230707	35700	-17.93	20221111	26000	12.69	20230707	0.37	N	008490	500	60 억		1049788	N	N	2	N	00	N
40	20230825	100231	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29100	250	2	0.87	47607750	1645	12.17	28850	29150	28750	37500	20200	28850	28940.88	9.07	0	64	29550	29200	28800	28450	28050	29375	28625	61	8650	500	20770	50	1	11569113	3367	9.90	0.77	12	0.01	2938.00	37690.00	35800	20220824	-18.72	26000	20230707	11.92	34200	-14.91	20230201	26000	11.92	20230707	35700	-18.49	20221111	26000	11.92	20230707	0.37	N	008490	500	60 억		1049788	N	N	2	N	00	N
41	20230825	090231	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28800	-50	5	-0.17	1066950	37	0.27	28850	28850	28800	37500	20200	28850	28836.49	9.07	0	-3	29550	29200	28800	28450	28050	29375	28625	61	8650	500	20770	50	1	11569113	3332	9.80	0.76	12	0.00	2938.00	37690.00	35800	20220824	-19.55	26000	20230707	10.77	34200	-15.79	20230201	26000	10.77	20230707	35700	-19.33	20221111	26000	10.77	20230707	0.37	N	008490	500	60 억		1049788	N	N	2	N	00	N
42	20230824	160228	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28850	200	2	0.70	388988450	13488	82.45	28400	29150	28400	37200	20100	28650	28839.59	9.05	0	2790	29850	29250	28800	28200	27750	29550	28500	61	8550	500	20620	50	1	11569113	3338	9.82	0.77	12	0.12	2938.00	37690.00	35900	20220823	-19.64	26000	20230707	10.96	34200	-15.64	20230201	26000	10.96	20230707	35800	-19.41	20220824	26000	10.96	20230707	0.38	N	008490	500	60 억		1046734	N	N	2	N	00	N
43	20230824	150228	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28950	300	2	1.05	355524850	12332	75.38	28400	29150	28400	37200	20100	28650	28829.46	9.05	0	2960	29850	29250	28800	28200	27750	29550	28500	61	8550	500	20620	50	1	11569113	3349	9.85	0.77	12	0.11	2938.00	37690.00	35900	20220823	-19.36	26000	20230707	11.35	34200	-15.35	20230201	26000	11.35	20230707	35800	-19.13	20220824	26000	11.35	20230707	0.38	N	008490	500	60 억		1046734	N	N	3	N	00	N
44	20230824	140229	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29050	400	2	1.40	329214300	11423	69.83	28400	29150	28400	37200	20100	28650	28820.30	9.05	0	2983	29850	29250	28800	28200	27750	29550	28500	61	8550	500	20620	50	1	11569113	3361	9.89	0.77	12	0.10	2938.00	37690.00	35900	20220823	-19.08	26000	20230707	11.73	34200	-15.06	20230201	26000	11.73	20230707	35800	-18.85	20220824	26000	11.73	20230707	0.38	N	008490	500	60 억		1046734	N	N	3	N	00	N
45	20230824	130230	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29100	450	2	1.57	303397600	10534	64.39	28400	29150	28400	37200	20100	28650	28801.75	9.05	0	3266	29850	29250	28800	28200	27750	29550	28500	61	8550	500	20620	50	1	11569113	3367	9.90	0.77	12	0.09	2938.00	37690.00	35900	20220823	-18.94	26000	20230707	11.92	34200	-14.91	20230201	26000	11.92	20230707	35800	-18.72	20220824	26000	11.92	20230707	0.38	N	008490	500	60 억		1046734	N	N	3	N	00	N
46	20230824	120231	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29100	450	2	1.57	268710600	9341	57.10	28400	29150	28400	37200	20100	28650	28766.79	9.05	0	3289	29850	29250	28800	28200	27750	29550	28500	61	8550	500	20620	50	1	11569113	3367	9.90	0.77	12	0.08	2938.00	37690.00	35900	20220823	-18.94	26000	20230707	11.92	34200	-14.91	20230201	26000	11.92	20230707	35800	-18.72	20220824	26000	11.92	20230707	0.38	N	008490	500	60 억		1046734	N	N	3	N	00	N
47	20230824	110229	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29050	400	2	1.40	239939400	8352	51.05	28400	29100	28400	37200	20100	28650	28728.38	9.05	0	3353	29850	29250	28800	28200	27750	29550	28500	61	8550	500	20620	50	1	11569113	3361	9.89	0.77	12	0.07	2938.00	37690.00	35900	20220823	-19.08	26000	20230707	11.73	34200	-15.06	20230201	26000	11.73	20230707	35800	-18.85	20220824	26000	11.73	20230707	0.38	N	008490	500	60 억		1046734	N	N	3	N	00	N
48	20230824	100229	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29000	350	2	1.22	182037600	6352	38.83	28400	29000	28400	37200	20100	28650	28658.31	9.05	0	3255	29850	29250	28800	28200	27750	29550	28500	61	8550	500	20620	50	1	11569113	3355	9.87	0.77	12	0.05	2938.00	37690.00	35900	20220823	-19.22	26000	20230707	11.54	34200	-15.20	20230201	26000	11.54	20230707	35800	-18.99	20220824	26000	11.54	20230707	0.38	N	008490	500	60 억		1046734	N	N	3	N	00	N
49	20230824	090230	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28500	-150	5	-0.52	2641500	93	0.57	28400	28500	28400	37200	20100	28650	28403.23	9.05	0	2	29850	29250	28800	28200	27750	29550	28500	61	8550	500	20620	50	1	11569113	3297	9.70	0.76	12	0.00	2938.00	37690.00	35900	20220823	-20.61	26000	20230707	9.62	34200	-16.67	20230201	26000	9.62	20230707	35800	-20.39	20220824	26000	9.62	20230707	0.38	N	008490	500	60 억		1046734	N	N	3	N	00	N
50	20230823	160227	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28650	200	2	0.70	473589400	16309	101.78	28400	29400	28350	36950	19950	28450	29038.55	9.08	0	-4879	29450	28950	28650	28150	27850	28800	28000	61	8500	500	20480	50	1	11569113	3315	9.75	0.76	12	0.14	2938.00	37690.00	35900	20220823	-20.19	26000	20230707	10.19	34200	-16.23	20230201	26000	10.19	20230707	35900	-20.19	20220823	26000	10.19	20230707	0.37	N	008490	500	60 억		1051033	N	N	3	N	00	N
51	20230823	150228	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28650	200	2	0.70	459430000	15817	98.71	28400	29400	28350	36950	19950	28450	29046.60	9.08	0	-4831	29450	28950	28650	28150	27850	28800	28000	61	8500	500	20480	50	1	11569113	3315	9.75	0.76	12	0.14	2938.00	37690.00	35900	20220823	-20.19	26000	20230707	10.19	34200	-16.23	20230201	26000	10.19	20230707	35900	-20.19	20220823	26000	10.19	20230707	0.37	N	008490	500	60 억		1051033	N	N	4	N	00	N
52	20230823	140230	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28950	500	2	1.76	415154550	14279	89.12	28400	29400	28350	36950	19950	28450	29074.48	9.08	0	-4623	29450	28950	28650	28150	27850	28800	28000	61	8500	500	20480	50	1	11569113	3349	9.85	0.77	12	0.12	2938.00	37690.00	35900	20220823	-19.36	26000	20230707	11.35	34200	-15.35	20230201	26000	11.35	20230707	35900	-19.36	20220823	26000	11.35	20230707	0.37	N	008490	500	60 억		1051033	N	N	4	N	00	N
53	20230823	130229	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28950	500	2	1.76	378753400	13021	81.26	28400	29400	28350	36950	19950	28450	29087.89	9.08	0	-4114	29450	28950	28650	28150	27850	28800	28000	61	8500	500	20480	50	1	11569113	3349	9.85	0.77	12	0.11	2938.00	37690.00	35900	20220823	-19.36	26000	20230707	11.35	34200	-15.35	20230201	26000	11.35	20230707	35900	-19.36	20220823	26000	11.35	20230707	0.37	N	008490	500	60 억		1051033	N	N	4	N	00	N
54	20230823	120229	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28950	500	2	1.76	346536550	11910	74.33	28400	29400	28350	36950	19950	28450	29096.27	9.08	0	-4061	29450	28950	28650	28150	27850	28800	28000	61	8500	500	20480	50	1	11569113	3349	9.85	0.77	12	0.10	2938.00	37690.00	35900	20220823	-19.36	26000	20230707	11.35	34200	-15.35	20230201	26000	11.35	20230707	35900	-19.36	20220823	26000	11.35	20230707	0.37	N	008490	500	60 억		1051033	N	N	4	N	00	N
55	20230823	110228	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28900	450	2	1.58	291747250	10020	62.54	28400	29400	28350	36950	19950	28450	29116.49	9.08	0	-4121	29450	28950	28650	28150	27850	28800	28000	61	8500	500	20480	50	1	11569113	3343	9.84	0.77	12	0.09	2938.00	37690.00	35900	20220823	-19.50	26000	20230707	11.15	34200	-15.50	20230201	26000	11.15	20230707	35900	-19.50	20220823	26000	11.15	20230707	0.37	N	008490	500	60 억		1051033	N	N	4	N	00	N
56	20230823	100229	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28950	500	2	1.76	81447100	2821	17.61	28400	29100	28350	36950	19950	28450	28871.71	9.08	0	-732	29450	28950	28650	28150	27850	28800	28000	61	8500	500	20480	50	1	11569113	3349	9.85	0.77	12	0.02	2938.00	37690.00	35900	20220823	-19.36	26000	20230707	11.35	34200	-15.35	20230201	26000	11.35	20230707	35900	-19.36	20220823	26000	11.35	20230707	0.37	N	008490	500	60 억		1051033	N	N	4	N	00	N
57	20230823	090230	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28450	0	3	0.00	10210600	359	2.24	28400	28450	28350	36950	19950	28450	28441.78	9.08	0	230	29450	28950	28650	28150	27850	28800	28000	61	8500	500	20480	50	1	11569113	3291	9.68	0.75	12	0.00	2938.00	37690.00	35900	20220823	-20.75	26000	20230707	9.42	34200	-16.81	20230201	26000	9.42	20230707	35900	-20.75	20220823	26000	9.42	20230707	0.37	N	008490	500	60 억		1051033	N	N	4	N	00	N
58	20230822	160228	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28450	-500	5	-1.73	461296500	16022	51.41	29150	29150	28350	37600	20300	28950	28791.46	9.11	0	-1943	30116	29532	28416	27832	26716	29825	28125	61	8650	500	20840	50	1	11569113	3291	9.68	0.75	12	0.14	2938.00	37690.00	36100	20220819	-21.19	26000	20230707	9.42	34200	-16.81	20230201	26000	9.42	20230707	35900	-20.75	20220823	26000	9.42	20230707	0.38	N	008490	500	60 억		1053665	N	N	4	N	00	N
59	20230822	150229	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28600	-350	5	-1.21	442776450	15374	49.33	29150	29150	28350	37600	20300	28950	28800.34	9.11	0	-1713	30116	29532	28416	27832	26716	29825	28125	61	8650	500	20840	50	1	11569113	3309	9.73	0.76	12	0.13	2938.00	37690.00	36100	20220819	-20.78	26000	20230707	10.00	34200	-16.37	20230201	26000	10.00	20230707	35900	-20.33	20220823	26000	10.00	20230707	0.38	N	008490	500	60 억		1053665	N	N	7	N	00	N
60	20230822	140229	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28750	-200	5	-0.69	381183000	13226	42.44	29150	29150	28350	37600	20300	28950	28820.73	9.11	0	-1645	30116	29532	28416	27832	26716	29825	28125	61	8650	500	20840	50	1	11569113	3326	9.79	0.76	12	0.11	2938.00	37690.00	36100	20220819	-20.36	26000	20230707	10.58	34200	-15.94	20230201	26000	10.58	20230707	35900	-19.92	20220823	26000	10.58	20230707	0.38	N	008490	500	60 억		1053665	N	N	7	N	00	N
61	20230822	130227	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29050	100	2	0.35	327897600	11382	36.52	29150	29150	28350	37600	20300	28950	28808.43	9.11	0	-950	30116	29532	28416	27832	26716	29825	28125	61	8650	500	20840	50	1	11569113	3361	9.89	0.77	12	0.10	2938.00	37690.00	36100	20220819	-19.53	26000	20230707	11.73	34200	-15.06	20230201	26000	11.73	20230707	35900	-19.08	20220823	26000	11.73	20230707	0.38	N	008490	500	60 억		1053665	N	N	7	N	00	N
62	20230822	120225	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29000	50	2	0.17	284412750	9884	31.72	29150	29150	28350	37600	20300	28950	28775.07	9.11	0	-500	30116	29532	28416	27832	26716	29825	28125	61	8650	500	20840	50	1	11569113	3355	9.87	0.77	12	0.09	2938.00	37690.00	36100	20220819	-19.67	26000	20230707	11.54	34200	-15.20	20230201	26000	11.54	20230707	35900	-19.22	20220823	26000	11.54	20230707	0.38	N	008490	500	60 억		1053665	N	N	7	N	00	N
63	20230822	110227	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28950	0	3	0.00	162312300	5661	18.17	29150	29150	28350	37600	20300	28950	28672.02	9.11	0	344	30116	29532	28416	27832	26716	29825	28125	61	8650	500	20840	50	1	11569113	3349	9.85	0.77	12	0.05	2938.00	37690.00	36100	20220819	-19.81	26000	20230707	11.35	34200	-15.35	20230201	26000	11.35	20230707	35900	-19.36	20220823	26000	11.35	20230707	0.38	N	008490	500	60 억		1053665	N	N	7	N	00	N
64	20230822	100226	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28750	-200	5	-0.69	74718300	2599	8.34	29150	29150	28500	37600	20300	28950	28748.86	9.11	0	117	30116	29532	28416	27832	26716	29825	28125	61	8650	500	20840	50	1	11569113	3326	9.79	0.76	12	0.02	2938.00	37690.00	36100	20220819	-20.36	26000	20230707	10.58	34200	-15.94	20230201	26000	10.58	20230707	35900	-19.92	20220823	26000	10.58	20230707	0.38	N	008490	500	60 억		1053665	N	N	7	N	00	N
65	20230822	090226	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28650	-300	5	-1.04	8405400	290	0.93	29150	29150	28650	37600	20300	28950	28984.14	9.11	0	-138	30116	29532	28416	27832	26716	29825	28125	61	8650	500	20840	50	1	11569113	3315	9.75	0.76	12	0.00	2938.00	37690.00	36100	20220819	-20.64	26000	20230707	10.19	34200	-16.23	20230201	26000	10.19	20230707	35900	-20.19	20220823	26000	10.19	20230707	0.38	N	008490	500	60 억		1053665	N	N	7	N	00	N
66	20230821	160226	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28950	1550	2	5.66	881653750	31121	309.48	27400	29000	27300	35600	19200	27400	28328.21	9.06	0	3541	27800	27600	27300	27100	26800	27450	26950	61	8200	500	19720	50	1	11569113	3349	9.85	0.77	12	0.27	2938.00	37690.00	36100	20220818	-19.81	26000	20230707	11.35	34200	-15.35	20230201	26000	11.35	20230707	35900	-19.36	20220823	26000	11.35	20230707	0.38	N	008490	500	60 억		1048603	N	N	7	N	00	N
67	20230821	150228	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28800	1400	2	5.11	793064750	28058	279.02	27400	28900	27300	35600	19200	27400	28265.19	9.06	0	3060	27800	27600	27300	27100	26800	27450	26950	61	8200	500	19720	50	1	11569113	3332	9.80	0.76	12	0.24	2938.00	37690.00	36100	20220818	-20.22	26000	20230707	10.77	34200	-15.79	20230201	26000	10.77	20230707	35900	-19.78	20220823	26000	10.77	20230707	0.38	N	008490	500	60 억		1048603	N	N	10	N	00	N
68	20230821	140228	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28700	1300	2	4.74	674486750	23928	237.95	27400	28900	27300	35600	19200	27400	28188.18	9.06	0	2128	27800	27600	27300	27100	26800	27450	26950	61	8200	500	19720	50	1	11569113	3320	9.77	0.76	12	0.21	2938.00	37690.00	36100	20220818	-20.50	26000	20230707	10.38	34200	-16.08	20230201	26000	10.38	20230707	35900	-20.06	20220823	26000	10.38	20230707	0.38	N	008490	500	60 억		1048603	N	N	10	N	00	N
69	20230821	130229	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28450	1050	2	3.83	445281100	15940	158.51	27400	28450	27300	35600	19200	27400	27934.82	9.06	0	1972	27800	27600	27300	27100	26800	27450	26950	61	8200	500	19720	50	1	11569113	3291	9.68	0.75	12	0.14	2938.00	37690.00	36100	20220818	-21.19	26000	20230707	9.42	34200	-16.81	20230201	26000	9.42	20230707	35900	-20.75	20220823	26000	9.42	20230707	0.38	N	008490	500	60 억		1048603	N	N	10	N	00	N
70	20230821	120229	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28150	750	2	2.74	338469550	12165	120.97	27400	28250	27300	35600	19200	27400	27823.23	9.06	0	2367	27800	27600	27300	27100	26800	27450	26950	61	8200	500	19720	50	1	11569113	3257	9.58	0.75	12	0.11	2938.00	37690.00	36100	20220818	-22.02	26000	20230707	8.27	34200	-17.69	20230201	26000	8.27	20230707	35900	-21.59	20220823	26000	8.27	20230707	0.38	N	008490	500	60 억		1048603	N	N	10	N	00	N
71	20230821	110228	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27950	550	2	2.01	218105650	7875	78.31	27400	28000	27300	35600	19200	27400	27695.96	9.06	0	858	27800	27600	27300	27100	26800	27450	26950	61	8200	500	19720	50	1	11569113	3234	9.51	0.74	12	0.07	2938.00	37690.00	36100	20220818	-22.58	26000	20230707	7.50	34200	-18.27	20230201	26000	7.50	20230707	35900	-22.14	20220823	26000	7.50	20230707	0.38	N	008490	500	60 억		1048603	N	N	10	N	00	N
72	20230821	100227	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27800	400	2	1.46	104251250	3786	37.65	27400	27800	27300	35600	19200	27400	27535.99	9.06	0	-485	27800	27600	27300	27100	26800	27450	26950	61	8200	500	19720	50	1	11569113	3216	9.46	0.74	12	0.03	2938.00	37690.00	36100	20220818	-22.99	26000	20230707	6.92	34200	-18.71	20230201	26000	6.92	20230707	35900	-22.56	20220823	26000	6.92	20230707	0.38	N	008490	500	60 억		1048603	N	N	10	N	00	N
73	20230821	090230	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27400	0	3	0.00	9700400	354	3.52	27400	27600	27350	35600	19200	27400	27402.26	9.06	0	-225	27800	27600	27300	27100	26800	27450	26950	61	8200	500	19720	50	1	11569113	3170	9.33	0.73	12	0.00	2938.00	37690.00	36100	20220818	-24.10	26000	20230707	5.38	34200	-19.88	20230201	26000	5.38	20230707	35900	-23.68	20220823	26000	5.38	20230707	0.38	N	008490	500	60 억		1048603	N	N	10	N	00	N
74	20230818	160228	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27400	-150	5	-0.54	272689650	10041	138.88	27500	27500	27000	35800	19300	27550	27157.62	9.08	0	-935	28150	27850	27500	27200	26850	27675	27025	61	8250	500	19830	50	1	11569113	3170	9.33	0.73	12	0.09	2938.00	37690.00	37300	20220817	-26.54	26000	20230707	5.38	34200	-19.88	20230201	26000	5.38	20230707	36100	-24.10	20220818	26000	5.38	20230707	0.37	N	008490	500	60 억		1050058	N	N	10	N	00	N
75	20230818	150227	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27250	-300	5	-1.09	263003750	9687	133.98	27500	27500	27000	35800	19300	27550	27150.18	9.08	0	-1135	28150	27850	27500	27200	26850	27675	27025	61	8250	500	19830	50	1	11569113	3153	9.28	0.72	12	0.08	2938.00	37690.00	37300	20220817	-26.94	26000	20230707	4.81	34200	-20.32	20230201	26000	4.81	20230707	36100	-24.52	20220818	26000	4.81	20230707	0.37	N	008490	500	60 억		1050058	N	N	39	N	00	N
76	20230818	140227	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27300	-250	5	-0.91	231518700	8529	117.97	27500	27500	27000	35800	19300	27550	27144.88	9.08	0	-953	28150	27850	27500	27200	26850	27675	27025	61	8250	500	19830	50	1	11569113	3158	9.29	0.72	12	0.07	2938.00	37690.00	37300	20220817	-26.81	26000	20230707	5.00	34200	-20.18	20230201	26000	5.00	20230707	36100	-24.38	20220818	26000	5.00	20230707	0.37	N	008490	500	60 억		1050058	N	N	39	N	00	N
77	20230818	130225	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27350	-200	5	-0.73	218006050	8034	111.12	27500	27500	27000	35800	19300	27550	27135.43	9.08	0	-740	28150	27850	27500	27200	26850	27675	27025	61	8250	500	19830	50	1	11569113	3164	9.31	0.73	12	0.07	2938.00	37690.00	37300	20220817	-26.68	26000	20230707	5.19	34200	-20.03	20230201	26000	5.19	20230707	36100	-24.24	20220818	26000	5.19	20230707	0.37	N	008490	500	60 억		1050058	N	N	39	N	00	N
78	20230818	120233	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27300	-250	5	-0.91	211371200	7791	107.76	27500	27500	27000	35800	19300	27550	27130.18	9.08	0	-706	28150	27850	27500	27200	26850	27675	27025	61	8250	500	19830	50	1	11569113	3158	9.29	0.72	12	0.07	2938.00	37690.00	37300	20220817	-26.81	26000	20230707	5.00	34200	-20.18	20230201	26000	5.00	20230707	36100	-24.38	20220818	26000	5.00	20230707	0.37	N	008490	500	60 억		1050058	N	N	39	N	00	N
79	20230818	110226	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27100	-450	5	-1.63	145537100	5364	74.19	27500	27500	27000	35800	19300	27550	27132.20	9.08	0	-424	28150	27850	27500	27200	26850	27675	27025	61	8250	500	19830	50	1	11569113	3135	9.22	0.72	12	0.05	2938.00	37690.00	37300	20220817	-27.35	26000	20230707	4.23	34200	-20.76	20230201	26000	4.23	20230707	36100	-24.93	20220818	26000	4.23	20230707	0.37	N	008490	500	60 억		1050058	N	N	39	N	00	N
80	20230818	100227	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27050	-500	5	-1.81	70613850	2595	35.89	27500	27500	27050	35800	19300	27550	27211.50	9.08	0	-326	28150	27850	27500	27200	26850	27675	27025	61	8250	500	19830	50	1	11569113	3129	9.21	0.72	12	0.02	2938.00	37690.00	37300	20220817	-27.48	26000	20230707	4.04	34200	-20.91	20230201	26000	4.04	20230707	36100	-25.07	20220818	26000	4.04	20230707	0.37	N	008490	500	60 억		1050058	N	N	39	N	00	N
81	20230818	090227	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27500	-50	5	-0.18	4579900	168	2.32	27500	27500	27150	35800	19300	27550	27261.31	9.08	0	-12	28150	27850	27500	27200	26850	27675	27025	61	8250	500	19830	50	1	11569113	3182	9.36	0.73	12	0.00	2938.00	37690.00	37300	20220817	-26.27	26000	20230707	5.77	34200	-19.59	20230201	26000	5.77	20230707	36100	-23.82	20220818	26000	5.77	20230707	0.37	N	008490	500	60 억		1050058	N	N	39	N	00	N
82	20230817	160228	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27550	-300	5	-1.08	197704700	7221	35.19	27800	27800	27150	36200	19500	27850	27379.13	9.09	0	-1024	29183	28516	27933	27266	26683	28225	26975	61	8350	500	20050	50	1	11569113	3187	9.38	0.73	12	0.06	2938.00	37690.00	37800	20220816	-27.12	26000	20230707	5.96	34200	-19.44	20230201	26000	5.96	20230707	37300	-26.14	20220817	26000	5.96	20230707	0.38	N	008490	500	60 억		1051197	N	N	39	N	00	N
83	20230817	150229	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27550	-300	5	-1.08	188316250	6880	33.53	27800	27800	27150	36200	19500	27850	27371.55	9.09	0	-906	29183	28516	27933	27266	26683	28225	26975	61	8350	500	20050	50	1	11569113	3187	9.38	0.73	12	0.06	2938.00	37690.00	37800	20220816	-27.12	26000	20230707	5.96	34200	-19.44	20230201	26000	5.96	20230707	37300	-26.14	20220817	26000	5.96	20230707	0.38	N	008490	500	60 억		1051197	N	N	32	N	00	N
84	20230817	140226	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27350	-500	5	-1.80	168046750	6139	29.92	27800	27800	27150	36200	19500	27850	27373.64	9.09	0	-760	29183	28516	27933	27266	26683	28225	26975	61	8350	500	20050	50	1	11569113	3164	9.31	0.73	12	0.05	2938.00	37690.00	37800	20220816	-27.65	26000	20230707	5.19	34200	-20.03	20230201	26000	5.19	20230707	37300	-26.68	20220817	26000	5.19	20230707	0.38	N	008490	500	60 억		1051197	N	N	32	N	00	N
85	20230817	130226	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27350	-500	5	-1.80	153475700	5606	27.32	27800	27800	27150	36200	19500	27850	27377.04	9.09	0	-528	29183	28516	27933	27266	26683	28225	26975	61	8350	500	20050	50	1	11569113	3164	9.31	0.73	12	0.05	2938.00	37690.00	37800	20220816	-27.65	26000	20230707	5.19	34200	-20.03	20230201	26000	5.19	20230707	37300	-26.68	20220817	26000	5.19	20230707	0.38	N	008490	500	60 억		1051197	N	N	32	N	00	N
86	20230817	120228	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27300	-550	5	-1.97	138075950	5042	24.57	27800	27800	27150	36200	19500	27850	27385.15	9.09	0	-507	29183	28516	27933	27266	26683	28225	26975	61	8350	500	20050	50	1	11569113	3158	9.29	0.72	12	0.04	2938.00	37690.00	37800	20220816	-27.78	26000	20230707	5.00	34200	-20.18	20230201	26000	5.00	20230707	37300	-26.81	20220817	26000	5.00	20230707	0.38	N	008490	500	60 억		1051197	N	N	32	N	00	N
87	20230817	110227	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27350	-500	5	-1.80	104072400	3799	18.51	27800	27800	27150	36200	19500	27850	27394.68	9.09	0	-474	29183	28516	27933	27266	26683	28225	26975	61	8350	500	20050	50	1	11569113	3164	9.31	0.73	12	0.03	2938.00	37690.00	37800	20220816	-27.65	26000	20230707	5.19	34200	-20.03	20230201	26000	5.19	20230707	37300	-26.68	20220817	26000	5.19	20230707	0.38	N	008490	500	60 억		1051197	N	N	32	N	00	N
88	20230817	100227	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27350	-500	5	-1.80	70332750	2563	12.49	27800	27800	27300	36200	19500	27850	27441.57	9.09	0	-504	29183	28516	27933	27266	26683	28225	26975	61	8350	500	20050	50	1	11569113	3164	9.31	0.73	12	0.02	2938.00	37690.00	37800	20220816	-27.65	26000	20230707	5.19	34200	-20.03	20230201	26000	5.19	20230707	37300	-26.68	20220817	26000	5.19	20230707	0.38	N	008490	500	60 억		1051197	N	N	32	N	00	N
89	20230817	090226	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27700	-150	5	-0.54	609050	22	0.11	27800	27800	27550	36200	19500	27850	27684.09	9.09	0	-7	29183	28516	27933	27266	26683	28225	26975	61	8350	500	20050	50	1	11569113	3205	9.43	0.73	12	0.00	2938.00	37690.00	37800	20220816	-26.72	26000	20230707	6.54	34200	-19.01	20230201	26000	6.54	20230707	37300	-25.74	20220817	26000	6.54	20230707	0.38	N	008490	500	60 억		1051197	N	N	32	N	00	N
90	20230816	160227	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27850	-750	5	-2.62	567030300	20518	100.72	28600	28600	27350	37150	20050	28600	27635.74	9.12	0	-418	29400	29000	28250	27850	27100	29200	28050	61	8550	500	20590	50	1	11569113	3222	9.48	0.74	12	0.18	2938.00	37690.00	37800	20220816	-26.32	26000	20230707	7.12	34200	-18.57	20230201	26000	7.12	20230707	37800	-26.32	20220816	26000	7.12	20230707	0.38	N	008490	500	60 억		1054544	N	N	32	N	00	N
91	20230816	150226	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27700	-900	5	-3.15	541775350	19609	96.25	28600	28600	27350	37150	20050	28600	27628.91	9.12	0	-394	29400	29000	28250	27850	27100	29200	28050	61	8550	500	20590	50	1	11569113	3205	9.43	0.73	12	0.17	2938.00	37690.00	37800	20220816	-26.72	26000	20230707	6.54	34200	-19.01	20230201	26000	6.54	20230707	37800	-26.72	20220816	26000	6.54	20230707	0.38	N	008490	500	60 억		1054544	N	N	4	N	00	N
92	20230816	140226	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27600	-1000	5	-3.50	448504100	16243	79.73	28600	28600	27350	37150	20050	28600	27612.15	9.12	0	-1406	29400	29000	28250	27850	27100	29200	28050	61	8550	500	20590	50	1	11569113	3193	9.39	0.73	12	0.14	2938.00	37690.00	37800	20220816	-26.98	26000	20230707	6.15	34200	-19.30	20230201	26000	6.15	20230707	37800	-26.98	20220816	26000	6.15	20230707	0.38	N	008490	500	60 억		1054544	N	N	4	N	00	N
93	20230816	130228	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27450	-1150	5	-4.02	375302050	13587	66.69	28600	28600	27350	37150	20050	28600	27622.14	9.12	0	-2272	29400	29000	28250	27850	27100	29200	28050	61	8550	500	20590	50	1	11569113	3176	9.34	0.73	12	0.12	2938.00	37690.00	37800	20220816	-27.38	26000	20230707	5.58	34200	-19.74	20230201	26000	5.58	20230707	37800	-27.38	20220816	26000	5.58	20230707	0.38	N	008490	500	60 억		1054544	N	N	4	N	00	N
94	20230816	120228	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27400	-1200	5	-4.20	346495450	12538	61.55	28600	28600	27350	37150	20050	28600	27635.62	9.12	0	-1853	29400	29000	28250	27850	27100	29200	28050	61	8550	500	20590	50	1	11569113	3170	9.33	0.73	12	0.11	2938.00	37690.00	37800	20220816	-27.51	26000	20230707	5.38	34200	-19.88	20230201	26000	5.38	20230707	37800	-27.51	20220816	26000	5.38	20230707	0.38	N	008490	500	60 억		1054544	N	N	4	N	00	N
95	20230816	110227	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27550	-1050	5	-3.67	280616550	10141	49.78	28600	28600	27450	37150	20050	28600	27671.49	9.12	0	54	29400	29000	28250	27850	27100	29200	28050	61	8550	500	20590	50	1	11569113	3187	9.38	0.73	12	0.09	2938.00	37690.00	37800	20220816	-27.12	26000	20230707	5.96	34200	-19.44	20230201	26000	5.96	20230707	37800	-27.12	20220816	26000	5.96	20230707	0.38	N	008490	500	60 억		1054544	N	N	4	N	00	N
96	20230816	100223	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27750	-850	5	-2.97	179647650	6482	31.82	28600	28600	27450	37150	20050	28600	27714.85	9.12	0	612	29400	29000	28250	27850	27100	29200	28050	61	8550	500	20590	50	1	11569113	3210	9.45	0.74	12	0.06	2938.00	37690.00	37800	20220816	-26.59	26000	20230707	6.73	34200	-18.86	20230201	26000	6.73	20230707	37800	-26.59	20220816	26000	6.73	20230707	0.38	N	008490	500	60 억		1054544	N	N	4	N	00	N
97	20230816	090225	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28300	-300	5	-1.05	18729150	661	3.24	28600	28600	28100	37150	20050	28600	28334.57	9.12	0	66	29400	29000	28250	27850	27100	29200	28050	61	8550	500	20590	50	1	11569113	3274	9.63	0.75	12	0.01	2938.00	37690.00	37800	20220816	-25.13	26000	20230707	8.85	34200	-17.25	20230201	26000	8.85	20230707	37800	-25.13	20220816	26000	8.85	20230707	0.38	N	008490	500	60 억		1054544	N	N	4	N	00	N
98	20230814	160225	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28600	450	2	1.60	571318750	20237	167.76	27500	28650	27500	36550	19750	28150	28230.83	9.06	0	9827	28950	28550	28100	27700	27250	28750	27900	61	8400	500	20260	50	1	11569113	3309	9.73	0.76	12	0.17	2938.00	37690.00	37800	20220816	-24.34	26000	20230707	10.00	34200	-16.37	20230201	26000	10.00	20230707	37800	-24.34	20220816	26000	10.00	20230707	0.37	N	008490	500	60 억		1048001	N	N	4	N	00	N
99	20230814	150225	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28600	450	2	1.60	515037950	18268	151.44	27500	28650	27500	36550	19750	28150	28193.45	9.06	0	8956	28950	28550	28100	27700	27250	28750	27900	61	8400	500	20260	50	1	11569113	3309	9.73	0.76	12	0.16	2938.00	37690.00	37800	20220816	-24.34	26000	20230707	10.00	34200	-16.37	20230201	26000	10.00	20230707	37800	-24.34	20220816	26000	10.00	20230707	0.37	N	008490	500	60 억		1048001	N	N	6	N	00	N
100	20230814	140225	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28200	50	2	0.18	362618100	12917	107.08	27500	28450	27500	36550	19750	28150	28072.93	9.06	0	5451	28950	28550	28100	27700	27250	28750	27900	61	8400	500	20260	50	1	11569113	3262	9.60	0.75	12	0.11	2938.00	37690.00	37800	20220816	-25.40	26000	20230707	8.46	34200	-17.54	20230201	26000	8.46	20230707	37800	-25.40	20220816	26000	8.46	20230707	0.37	N	008490	500	60 억		1048001	N	N	6	N	00	N
101	20230814	130224	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28100	-50	5	-0.18	247764200	8846	73.33	27500	28250	27500	36550	19750	28150	28008.61	9.06	0	3135	28950	28550	28100	27700	27250	28750	27900	61	8400	500	20260	50	1	11569113	3251	9.56	0.75	12	0.08	2938.00	37690.00	37800	20220816	-25.66	26000	20230707	8.08	34200	-17.84	20230201	26000	8.08	20230707	37800	-25.66	20220816	26000	8.08	20230707	0.37	N	008490	500	60 억		1048001	N	N	6	N	00	N
102	20230814	120224	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28100	-50	5	-0.18	202070350	7222	59.87	27500	28250	27500	36550	19750	28150	27979.83	9.06	0	2130	28950	28550	28100	27700	27250	28750	27900	61	8400	500	20260	50	1	11569113	3251	9.56	0.75	12	0.06	2938.00	37690.00	37800	20220816	-25.66	26000	20230707	8.08	34200	-17.84	20230201	26000	8.08	20230707	37800	-25.66	20220816	26000	8.08	20230707	0.37	N	008490	500	60 억		1048001	N	N	6	N	00	N
103	20230814	110223	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27900	-250	5	-0.89	109767950	3923	32.52	27500	28250	27500	36550	19750	28150	27980.61	9.06	0	719	28950	28550	28100	27700	27250	28750	27900	61	8400	500	20260	50	1	11569113	3228	9.50	0.74	12	0.03	2938.00	37690.00	37800	20220816	-26.19	26000	20230707	7.31	34200	-18.42	20230201	26000	7.31	20230707	37800	-26.19	20220816	26000	7.31	20230707	0.37	N	008490	500	60 억		1048001	N	N	6	N	00	N
104	20230814	100223	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28050	-100	5	-0.36	46128350	1648	13.66	27500	28250	27500	36550	19750	28150	27990.50	9.06	0	228	28950	28550	28100	27700	27250	28750	27900	61	8400	500	20260	50	1	11569113	3245	9.55	0.74	12	0.01	2938.00	37690.00	37800	20220816	-25.79	26000	20230707	7.88	34200	-17.98	20230201	26000	7.88	20230707	37800	-25.79	20220816	26000	7.88	20230707	0.37	N	008490	500	60 억		1048001	N	N	6	N	00	N
105	20230814	090224	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28000	-150	5	-0.53	12682200	458	3.80	27500	28050	27500	36550	19750	28150	27690.39	9.06	0	-32	28950	28550	28100	27700	27250	28750	27900	61	8400	500	20260	50	1	11569113	3239	9.53	0.74	12	0.00	2938.00	37690.00	37800	20220816	-25.93	26000	20230707	7.69	34200	-18.13	20230201	26000	7.69	20230707	37800	-25.93	20220816	26000	7.69	20230707	0.37	N	008490	500	60 억		1048001	N	N	6	N	00	N
106	20230811	160222	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28150	-50	5	-0.18	339398300	12052	60.41	28100	28500	27650	36650	19750	28200	28161.18	9.07	0	-1142	29300	28750	27750	27200	26200	29025	27475	61	8450	500	20300	50	1	11569113	3257	9.58	0.75	12	0.10	2938.00	37690.00	37800	20220816	-25.53	26000	20230707	8.27	34200	-17.69	20230201	26000	8.27	20230707	37800	-25.53	20220816	26000	8.27	20230707	0.37	N	008490	500	60 억		1048784	N	N	6	N	00	N
107	20230811	150222	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28350	150	2	0.53	288862150	10262	51.44	28100	28500	27650	36650	19750	28200	28148.72	9.07	0	-1017	29300	28750	27750	27200	26200	29025	27475	61	8450	500	20300	50	1	11569113	3280	9.65	0.75	12	0.09	2938.00	37690.00	37800	20220816	-25.00	26000	20230707	9.04	34200	-17.11	20230201	26000	9.04	20230707	37800	-25.00	20220816	26000	9.04	20230707	0.37	N	008490	500	60 억		1048784	N	N	8	N	00	N
108	20230811	140223	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28350	150	2	0.53	239514450	8524	42.72	28100	28500	27650	36650	19750	28200	28098.83	9.07	0	67	29300	28750	27750	27200	26200	29025	27475	61	8450	500	20300	50	1	11569113	3280	9.65	0.75	12	0.07	2938.00	37690.00	37800	20220816	-25.00	26000	20230707	9.04	34200	-17.11	20230201	26000	9.04	20230707	37800	-25.00	20220816	26000	9.04	20230707	0.37	N	008490	500	60 억		1048784	N	N	8	N	00	N
109	20230811	130222	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28500	300	2	1.06	202579150	7225	36.21	28100	28500	27650	36650	19750	28200	28038.64	9.07	0	106	29300	28750	27750	27200	26200	29025	27475	61	8450	500	20300	50	1	11569113	3297	9.70	0.76	12	0.06	2938.00	37690.00	37800	20220816	-24.60	26000	20230707	9.62	34200	-16.67	20230201	26000	9.62	20230707	37800	-24.60	20220816	26000	9.62	20230707	0.37	N	008490	500	60 억		1048784	N	N	8	N	00	N
110	20230811	120222	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28300	100	2	0.35	153544700	5496	27.55	28100	28300	27650	36650	19750	28200	27937.54	9.07	0	-7	29300	28750	27750	27200	26200	29025	27475	61	8450	500	20300	50	1	11569113	3274	9.63	0.75	12	0.05	2938.00	37690.00	37800	20220816	-25.13	26000	20230707	8.85	34200	-17.25	20230201	26000	8.85	20230707	37800	-25.13	20220816	26000	8.85	20230707	0.37	N	008490	500	60 억		1048784	N	N	8	N	00	N
111	20230811	110221	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27700	-500	5	-1.77	112043550	4020	20.15	28100	28200	27700	36650	19750	28200	27871.53	9.07	0	433	29300	28750	27750	27200	26200	29025	27475	61	8450	500	20300	50	1	11569113	3205	9.43	0.73	12	0.03	2938.00	37690.00	37800	20220816	-26.72	26000	20230707	6.54	34200	-19.01	20230201	26000	6.54	20230707	37800	-26.72	20220816	26000	6.54	20230707	0.37	N	008490	500	60 억		1048784	N	N	8	N	00	N
112	20230811	100220	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27850	-350	5	-1.24	54204200	1937	9.71	28100	28200	27700	36650	19750	28200	27983.58	9.07	0	296	29300	28750	27750	27200	26200	29025	27475	61	8450	500	20300	50	1	11569113	3222	9.48	0.74	12	0.02	2938.00	37690.00	37800	20220816	-26.32	26000	20230707	7.12	34200	-18.57	20230201	26000	7.12	20230707	37800	-26.32	20220816	26000	7.12	20230707	0.37	N	008490	500	60 억		1048784	N	N	8	N	00	N
113	20230811	090222	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28000	-200	5	-0.71	1149000	41	0.21	28100	28100	28000	36650	19750	28200	28024.39	9.07	0	24	29300	28750	27750	27200	26200	29025	27475	61	8450	500	20300	50	1	11569113	3239	9.53	0.74	12	0.00	2938.00	37690.00	37800	20220816	-25.93	26000	20230707	7.69	34200	-18.13	20230201	26000	7.69	20230707	37800	-25.93	20220816	26000	7.69	20230707	0.37	N	008490	500	60 억		1048784	N	N	8	N	00	N
114	20230810	160221	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28200	1300	2	4.83	552012650	19950	184.21	27150	28300	26750	34950	18850	26900	27669.62	9.01	0	2950	27466	27182	26916	26632	26366	27050	26500	61	8050	500	19360	50	1	11569113	3262	9.60	0.75	12	0.17	2938.00	37690.00	37800	20220816	-25.40	26000	20230707	8.46	34200	-17.54	20230201	26000	8.46	20230707	37800	-25.40	20220816	26000	8.46	20230707	0.37	N	008490	500	60 억		1042546	N	N	8	N	00	N
115	20230810	150219	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28200	1300	2	4.83	451480600	16385	151.29	27150	28250	26750	34950	18850	26900	27554.51	9.01	0	4240	27466	27182	26916	26632	26366	27050	26500	61	8050	500	19360	50	1	11569113	3262	9.60	0.75	12	0.14	2938.00	37690.00	37800	20220816	-25.40	26000	20230707	8.46	34200	-17.54	20230201	26000	8.46	20230707	37800	-25.40	20220816	26000	8.46	20230707	0.37	N	008490	500	60 억		1042546	N	N	1	N	00	N
116	20230810	140220	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27550	650	2	2.42	272476700	9957	91.94	27150	27750	26750	34950	18850	26900	27365.34	9.01	0	3092	27466	27182	26916	26632	26366	27050	26500	61	8050	500	19360	50	1	11569113	3187	9.38	0.73	12	0.09	2938.00	37690.00	37800	20220816	-27.12	26000	20230707	5.96	34200	-19.44	20230201	26000	5.96	20230707	37800	-27.12	20220816	26000	5.96	20230707	0.37	N	008490	500	60 억		1042546	N	N	1	N	00	N
117	20230810	130218	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27450	550	2	2.04	195461700	7163	66.14	27150	27600	26750	34950	18850	26900	27287.69	9.01	0	2114	27466	27182	26916	26632	26366	27050	26500	61	8050	500	19360	50	1	11569113	3176	9.34	0.73	12	0.06	2938.00	37690.00	37800	20220816	-27.38	26000	20230707	5.58	34200	-19.74	20230201	26000	5.58	20230707	37800	-27.38	20220816	26000	5.58	20230707	0.37	N	008490	500	60 억		1042546	N	N	1	N	00	N
118	20230810	120221	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27500	600	2	2.23	149972650	5505	50.83	27150	27600	26750	34950	18850	26900	27242.99	9.01	0	2333	27466	27182	26916	26632	26366	27050	26500	61	8050	500	19360	50	1	11569113	3182	9.36	0.73	12	0.05	2938.00	37690.00	37800	20220816	-27.25	26000	20230707	5.77	34200	-19.59	20230201	26000	5.77	20230707	37800	-27.25	20220816	26000	5.77	20230707	0.37	N	008490	500	60 억		1042546	N	N	1	N	00	N
119	20230810	110221	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27550	650	2	2.42	114479350	4214	38.91	27150	27550	26750	34950	18850	26900	27166.43	9.01	0	1951	27466	27182	26916	26632	26366	27050	26500	61	8050	500	19360	50	1	11569113	3187	9.38	0.73	12	0.04	2938.00	37690.00	37800	20220816	-27.12	26000	20230707	5.96	34200	-19.44	20230201	26000	5.96	20230707	37800	-27.12	20220816	26000	5.96	20230707	0.37	N	008490	500	60 억		1042546	N	N	1	N	00	N
120	20230810	100221	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27000	100	2	0.37	38261850	1418	13.09	27150	27150	26750	34950	18850	26900	26982.97	9.01	0	617	27466	27182	26916	26632	26366	27050	26500	61	8050	500	19360	50	1	11569113	3124	9.19	0.72	12	0.01	2938.00	37690.00	37800	20220816	-28.57	26000	20230707	3.85	34200	-21.05	20230201	26000	3.85	20230707	37800	-28.57	20220816	26000	3.85	20230707	0.37	N	008490	500	60 억		1042546	N	N	1	N	00	N
121	20230810	090220	55	50.00	KOSPI		화학	N	N	N	Y	50	N	26900	0	3	0.00	622900	23	0.21	27150	27150	26900	34950	18850	26900	27082.61	9.01	0	-7	27466	27182	26916	26632	26366	27050	26500	61	8050	500	19360	50	1	11569113	3112	9.16	0.71	12	0.00	2938.00	37690.00	37800	20220816	-28.84	26000	20230707	3.46	34200	-21.35	20230201	26000	3.46	20230707	37800	-28.84	20220816	26000	3.46	20230707	0.37	N	008490	500	60 억		1042546	N	N	1	N	00	N
122	20230809	160220	55	50.00	KOSPI		화학	N	N	N	Y	50	N	26900	-100	5	-0.37	289671450	10826	97.62	27200	27200	26650	35100	18900	27000	26756.64	9.03	0	-2749	27666	27332	27066	26732	26466	27200	26600	61	8100	500	19440	50	1	11569113	3112	9.16	0.71	12	0.09	2938.00	37690.00	37800	20220816	-28.84	26000	20230707	3.46	34200	-21.35	20230201	26000	3.46	20230707	37800	-28.84	20220816	26000	3.46	20230707	0.35	N	008490	500	60 억		1044497	N	N	1	N	00	N
123	20230809	150219	55	50.00	KOSPI		화학	N	N	N	Y	50	N	26850	-150	5	-0.56	277796950	10384	93.63	27200	27200	26650	35100	18900	27000	26752.40	9.03	0	-2680	27666	27332	27066	26732	26466	27200	26600	61	8100	500	19440	50	1	11569113	3106	9.14	0.71	12	0.09	2938.00	37690.00	37800	20220816	-28.97	26000	20230707	3.27	34200	-21.49	20230201	26000	3.27	20230707	37800	-28.97	20220816	26000	3.27	20230707	0.35	N	008490	500	60 억		1044497	N	N	3	N	00	N
124	20230809	140218	55	50.00	KOSPI		화학	N	N	N	Y	50	N	26800	-200	5	-0.74	225890850	8444	76.14	27200	27200	26650	35100	18900	27000	26751.64	9.03	0	-2355	27666	27332	27066	26732	26466	27200	26600	61	8100	500	19440	50	1	11569113	3101	9.12	0.71	12	0.07	2938.00	37690.00	37800	20220816	-29.10	26000	20230707	3.08	34200	-21.64	20230201	26000	3.08	20230707	37800	-29.10	20220816	26000	3.08	20230707	0.35	N	008490	500	60 억		1044497	N	N	3	N	00	N
125	20230809	130221	55	50.00	KOSPI		화학	N	N	N	Y	50	N	26800	-200	5	-0.74	212853450	7958	71.76	27200	27200	26650	35100	18900	27000	26747.10	9.03	0	-2037	27666	27332	27066	26732	26466	27200	26600	61	8100	500	19440	50	1	11569113	3101	9.12	0.71	12	0.07	2938.00	37690.00	37800	20220816	-29.10	26000	20230707	3.08	34200	-21.64	20230201	26000	3.08	20230707	37800	-29.10	20220816	26000	3.08	20230707	0.35	N	008490	500	60 억		1044497	N	N	3	N	00	N
126	20230809	120221	55	50.00	KOSPI		화학	N	N	N	Y	50	N	26750	-250	5	-0.93	169566150	6341	57.18	27200	27200	26650	35100	18900	27000	26741.23	9.03	0	-1707	27666	27332	27066	26732	26466	27200	26600	61	8100	500	19440	50	1	11569113	3095	9.10	0.71	12	0.05	2938.00	37690.00	37800	20220816	-29.23	26000	20230707	2.88	34200	-21.78	20230201	26000	2.88	20230707	37800	-29.23	20220816	26000	2.88	20230707	0.35	N	008490	500	60 억		1044497	N	N	3	N	00	N
127	20230809	110221	55	50.00	KOSPI		화학	N	N	N	Y	50	N	26700	-300	5	-1.11	157689400	5897	53.17	27200	27200	26650	35100	18900	27000	26740.61	9.03	0	-1396	27666	27332	27066	26732	26466	27200	26600	61	8100	500	19440	50	1	11569113	3089	9.09	0.71	12	0.05	2938.00	37690.00	37800	20220816	-29.37	26000	20230707	2.69	34200	-21.93	20230201	26000	2.69	20230707	37800	-29.37	20220816	26000	2.69	20230707	0.35	N	008490	500	60 억		1044497	N	N	3	N	00	N
128	20230809	100218	55	50.00	KOSPI		화학	N	N	N	Y	50	N	26700	-300	5	-1.11	109830050	4104	37.01	27200	27200	26650	35100	18900	27000	26761.71	9.03	0	-861	27666	27332	27066	26732	26466	27200	26600	61	8100	500	19440	50	1	11569113	3089	9.09	0.71	12	0.04	2938.00	37690.00	37800	20220816	-29.37	26000	20230707	2.69	34200	-21.93	20230201	26000	2.69	20230707	37800	-29.37	20220816	26000	2.69	20230707	0.35	N	008490	500	60 억		1044497	N	N	3	N	00	N
129	20230809	090218	55	50.00	KOSPI		화학	N	N	N	Y	50	N	26950	-50	5	-0.19	704550	26	0.23	27200	27200	26950	35100	18900	27000	27098.08	9.03	0	-15	27666	27332	27066	26732	26466	27200	26600	61	8100	500	19440	50	1	11569113	3118	9.17	0.72	12	0.00	2938.00	37690.00	37800	20220816	-28.70	26000	20230707	3.65	34200	-21.20	20230201	26000	3.65	20230707	37800	-28.70	20220816	26000	3.65	20230707	0.35	N	008490	500	60 억		1044497	N	N	3	N	00	N
130	20230808	160221	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27000	-150	5	-0.55	298857500	11087	123.85	27300	27400	26800	35250	19050	27150	26955.65	9.05	0	-3160	27416	27282	27066	26932	26716	27350	27000	61	8100	500	19540	50	1	11569113	3124	9.19	0.72	12	0.10	2938.00	37690.00	37800	20220816	-28.57	26000	20230707	3.85	34200	-21.05	20230201	26000	3.85	20230707	37800	-28.57	20220816	26000	3.85	20230707	0.35	N	008490	500	60 억		1047524	N	N	3	N	00	N
131	20230808	150219	55	50.00	KOSPI		화학	N	N	N	Y	50	N	26850	-300	5	-1.10	289344100	10733	119.89	27300	27400	26800	35250	19050	27150	26958.36	9.05	0	-3051	27416	27282	27066	26932	26716	27350	27000	61	8100	500	19540	50	1	11569113	3106	9.14	0.71	12	0.09	2938.00	37690.00	37800	20220816	-28.97	26000	20230707	3.27	34200	-21.49	20230201	26000	3.27	20230707	37800	-28.97	20220816	26000	3.27	20230707	0.35	N	008490	500	60 억		1047524	N	N	1	N	00	N
132	20230808	140218	55	50.00	KOSPI		화학	N	N	N	Y	50	N	26900	-250	5	-0.92	246603000	9142	102.12	27300	27400	26850	35250	19050	27150	26974.73	9.05	0	-1794	27416	27282	27066	26932	26716	27350	27000	61	8100	500	19540	50	1	11569113	3112	9.16	0.71	12	0.08	2938.00	37690.00	37800	20220816	-28.84	26000	20230707	3.46	34200	-21.35	20230201	26000	3.46	20230707	37800	-28.84	20220816	26000	3.46	20230707	0.35	N	008490	500	60 억		1047524	N	N	1	N	00	N
133	20230808	130217	55	50.00	KOSPI		화학	N	N	N	Y	50	N	26950	-200	5	-0.74	203304750	7532	84.14	27300	27400	26900	35250	19050	27150	26992.13	9.05	0	-1473	27416	27282	27066	26932	26716	27350	27000	61	8100	500	19540	50	1	11569113	3118	9.17	0.72	12	0.07	2938.00	37690.00	37800	20220816	-28.70	26000	20230707	3.65	34200	-21.20	20230201	26000	3.65	20230707	37800	-28.70	20220816	26000	3.65	20230707	0.35	N	008490	500	60 억		1047524	N	N	1	N	00	N
134	20230808	120218	55	50.00	KOSPI		화학	N	N	N	Y	50	N	26900	-250	5	-0.92	174934500	6479	72.37	27300	27400	26900	35250	19050	27150	27000.23	9.05	0	-812	27416	27282	27066	26932	26716	27350	27000	61	8100	500	19540	50	1	11569113	3112	9.16	0.71	12	0.06	2938.00	37690.00	37800	20220816	-28.84	26000	20230707	3.46	34200	-21.35	20230201	26000	3.46	20230707	37800	-28.84	20220816	26000	3.46	20230707	0.35	N	008490	500	60 억		1047524	N	N	1	N	00	N
135	20230808	110218	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27000	-150	5	-0.55	165368750	6124	68.41	27300	27400	26900	35250	19050	27150	27003.39	9.05	0	-663	27416	27282	27066	26932	26716	27350	27000	61	8100	500	19540	50	1	11569113	3124	9.19	0.72	12	0.05	2938.00	37690.00	37800	20220816	-28.57	26000	20230707	3.85	34200	-21.05	20230201	26000	3.85	20230707	37800	-28.57	20220816	26000	3.85	20230707	0.35	N	008490	500	60 억		1047524	N	N	1	N	00	N
136	20230808	100218	55	50.00	KOSPI		화학	N	N	N	Y	50	N	26900	-250	5	-0.92	98671100	3652	40.80	27300	27400	26900	35250	19050	27150	27018.37	9.05	0	332	27416	27282	27066	26932	26716	27350	27000	61	8100	500	19540	50	1	11569113	3112	9.16	0.71	12	0.03	2938.00	37690.00	37800	20220816	-28.84	26000	20230707	3.46	34200	-21.35	20230201	26000	3.46	20230707	37800	-28.84	20220816	26000	3.46	20230707	0.35	N	008490	500	60 억		1047524	N	N	1	N	00	N
137	20230808	090219	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27300	150	2	0.55	5951400	218	2.44	27300	27300	27300	35250	19050	27150	27300.00	9.05	0	173	27416	27282	27066	26932	26716	27350	27000	61	8100	500	19540	50	1	11569113	3158	9.29	0.72	12	0.00	2938.00	37690.00	37800	20220816	-27.78	26000	20230707	5.00	34200	-20.18	20230201	26000	5.00	20230707	37800	-27.78	20220816	26000	5.00	20230707	0.35	N	008490	500	60 억		1047524	N	N	1	N	00	N
138	20230807	160217	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27150	0	3	0.00	241235000	8935	233.41	26900	27200	26850	35250	19050	27150	26998.88	9.06	0	-2525	27350	27250	27050	26950	26750	27300	27000	61	8100	500	19540	50	1	11569113	3141	9.24	0.72	12	0.08	2938.00	37690.00	37800	20220816	-28.17	26000	20230707	4.42	34200	-20.61	20230201	26000	4.42	20230707	37800	-28.17	20220816	26000	4.42	20230707	0.35	N	008490	500	60 억		1048129	N	N	1	N	00	N
139	20230807	150216	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27000	-150	5	-0.55	215477250	7983	208.54	26900	27200	26850	35250	19050	27150	26992.01	9.06	0	-2413	27350	27250	27050	26950	26750	27300	27000	61	8100	500	19540	50	1	11569113	3124	9.19	0.72	12	0.07	2938.00	37690.00	37800	20220816	-28.57	26000	20230707	3.85	34200	-21.05	20230201	26000	3.85	20230707	37800	-28.57	20220816	26000	3.85	20230707	0.35	N	008490	500	60 억		1048129	N	N	1	N	00	N
140	20230807	140218	55	50.00	KOSPI		화학	N	N	N	Y	50	N	26950	-200	5	-0.74	166896050	6184	161.55	26900	27200	26850	35250	19050	27150	26988.37	9.06	0	-2522	27350	27250	27050	26950	26750	27300	27000	61	8100	500	19540	50	1	11569113	3118	9.17	0.72	12	0.05	2938.00	37690.00	37800	20220816	-28.70	26000	20230707	3.65	34200	-21.20	20230201	26000	3.65	20230707	37800	-28.70	20220816	26000	3.65	20230707	0.35	N	008490	500	60 억		1048129	N	N	1	N	00	N
141	20230807	130217	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27100	-50	5	-0.18	112544500	4171	108.96	26900	27200	26850	35250	19050	27150	26982.62	9.06	0	-1684	27350	27250	27050	26950	26750	27300	27000	61	8100	500	19540	50	1	11569113	3135	9.22	0.72	12	0.04	2938.00	37690.00	37800	20220816	-28.31	26000	20230707	4.23	34200	-20.76	20230201	26000	4.23	20230707	37800	-28.31	20220816	26000	4.23	20230707	0.35	N	008490	500	60 억		1048129	N	N	1	N	00	N
142	20230807	120217	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27000	-150	5	-0.55	92516400	3430	89.60	26900	27200	26850	35250	19050	27150	26972.71	9.06	0	-1303	27350	27250	27050	26950	26750	27300	27000	61	8100	500	19540	50	1	11569113	3124	9.19	0.72	12	0.03	2938.00	37690.00	37800	20220816	-28.57	26000	20230707	3.85	34200	-21.05	20230201	26000	3.85	20230707	37800	-28.57	20220816	26000	3.85	20230707	0.35	N	008490	500	60 억		1048129	N	N	1	N	00	N
143	20230807	110215	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27000	-150	5	-0.55	73884250	2740	71.58	26900	27200	26850	35250	19050	27150	26965.05	9.06	0	-970	27350	27250	27050	26950	26750	27300	27000	61	8100	500	19540	50	1	11569113	3124	9.19	0.72	12	0.02	2938.00	37690.00	37800	20220816	-28.57	26000	20230707	3.85	34200	-21.05	20230201	26000	3.85	20230707	37800	-28.57	20220816	26000	3.85	20230707	0.35	N	008490	500	60 억		1048129	N	N	1	N	00	N
144	20230807	100218	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27050	-100	5	-0.37	43858800	1626	42.48	26900	27200	26850	35250	19050	27150	26973.43	9.06	0	-506	27350	27250	27050	26950	26750	27300	27000	61	8100	500	19540	50	1	11569113	3129	9.21	0.72	12	0.01	2938.00	37690.00	37800	20220816	-28.44	26000	20230707	4.04	34200	-20.91	20230201	26000	4.04	20230707	37800	-28.44	20220816	26000	4.04	20230707	0.35	N	008490	500	60 억		1048129	N	N	1	N	00	N
145	20230807	090217	55	50.00	KOSPI		화학	N	N	N	Y	50	N	26900	-250	5	-0.92	2205800	82	2.14	26900	26900	26900	35250	19050	27150	26900.00	9.06	0	-14	27350	27250	27050	26950	26750	27300	27000	61	8100	500	19540	50	1	11569113	3112	9.16	0.71	12	0.00	2938.00	37690.00	37800	20220816	-28.84	26000	20230707	3.46	34200	-21.35	20230201	26000	3.46	20230707	37800	-28.84	20220816	26000	3.46	20230707	0.35	N	008490	500	60 억		1048129	N	N	1	N	00	N
146	20230804	160216	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27150	100	2	0.37	102942100	3811	72.88	27150	27150	26850	35150	18950	27050	27011.83	9.06	0	-511	27350	27200	26900	26750	26450	27275	26825	61	8100	500	19470	50	1	11569113	3141	9.24	0.72	12	0.03	2938.00	37690.00	37800	20220816	-28.17	26000	20230707	4.42	34200	-20.61	20230201	26000	4.42	20230707	37800	-28.17	20220816	26000	4.42	20230707	0.35	N	008490	500	60 억		1048574	N	N	1	N	00	N
147	20230804	150217	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27100	50	2	0.18	95284850	3528	67.47	27150	27150	26850	35150	18950	27050	27008.18	9.06	0	-408	27350	27200	26900	26750	26450	27275	26825	61	8100	500	19470	50	1	11569113	3135	9.22	0.72	12	0.03	2938.00	37690.00	37800	20220816	-28.31	26000	20230707	4.23	34200	-20.76	20230201	26000	4.23	20230707	37800	-28.31	20220816	26000	4.23	20230707	0.35	N	008490	500	60 억		1048574	N	N	2	N	00	N
148	20230804	140217	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27050	0	3	0.00	56167300	2078	39.74	27150	27150	26850	35150	18950	27050	27029.50	9.06	0	-379	27350	27200	26900	26750	26450	27275	26825	61	8100	500	19470	50	1	11569113	3129	9.21	0.72	12	0.02	2938.00	37690.00	37800	20220816	-28.44	26000	20230707	4.04	34200	-20.91	20230201	26000	4.04	20230707	37800	-28.44	20220816	26000	4.04	20230707	0.35	N	008490	500	60 억		1048574	N	N	2	N	00	N
149	20230804	130216	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27000	-50	5	-0.18	36976750	1367	26.14	27150	27150	26850	35150	18950	27050	27049.56	9.06	0	-423	27350	27200	26900	26750	26450	27275	26825	61	8100	500	19470	50	1	11569113	3124	9.19	0.72	12	0.01	2938.00	37690.00	37800	20220816	-28.57	26000	20230707	3.85	34200	-21.05	20230201	26000	3.85	20230707	37800	-28.57	20220816	26000	3.85	20230707	0.35	N	008490	500	60 억		1048574	N	N	2	N	00	N
150	20230804	120217	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27050	0	3	0.00	26887600	994	19.01	27150	27150	26850	35150	18950	27050	27049.90	9.06	0	-211	27350	27200	26900	26750	26450	27275	26825	61	8100	500	19470	50	1	11569113	3129	9.21	0.72	12	0.01	2938.00	37690.00	37800	20220816	-28.44	26000	20230707	4.04	34200	-20.91	20230201	26000	4.04	20230707	37800	-28.44	20220816	26000	4.04	20230707	0.35	N	008490	500	60 억		1048574	N	N	2	N	00	N
151	20230804	110217	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27050	0	3	0.00	21912150	810	15.49	27150	27150	26850	35150	18950	27050	27052.04	9.06	0	-180	27350	27200	26900	26750	26450	27275	26825	61	8100	500	19470	50	1	11569113	3129	9.21	0.72	12	0.01	2938.00	37690.00	37800	20220816	-28.44	26000	20230707	4.04	34200	-20.91	20230201	26000	4.04	20230707	37800	-28.44	20220816	26000	4.04	20230707	0.35	N	008490	500	60 억		1048574	N	N	2	N	00	N
152	20230804	100215	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27000	-50	5	-0.18	11944000	442	8.45	27150	27150	26850	35150	18950	27050	27022.62	9.06	0	-60	27350	27200	26900	26750	26450	27275	26825	61	8100	500	19470	50	1	11569113	3124	9.19	0.72	12	0.00	2938.00	37690.00	37800	20220816	-28.57	26000	20230707	3.85	34200	-21.05	20230201	26000	3.85	20230707	37800	-28.57	20220816	26000	3.85	20230707	0.35	N	008490	500	60 억		1048574	N	N	2	N	00	N
153	20230804	090214	55	50.00	KOSPI		화학	N	N	N	Y	50	N	26850	-200	5	-0.74	1030300	38	0.73	27150	27150	26850	35150	18950	27050	27113.16	9.06	0	-14	27350	27200	26900	26750	26450	27275	26825	61	8100	500	19470	50	1	11569113	3106	9.14	0.71	12	0.00	2938.00	37690.00	37800	20220816	-28.97	26000	20230707	3.27	34200	-21.49	20230201	26000	3.27	20230707	37800	-28.97	20220816	26000	3.27	20230707	0.35	N	008490	500	60 억		1048574	N	N	2	N	00	N
154	20230803	160215	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27050	0	3	0.00	140053000	5229	48.06	26600	27050	26600	35150	18950	27050	26783.90	9.07	0	-371	28050	27550	27100	26600	26150	27325	26375	61	8100	500	19470	50	1	11569113	3129	9.21	0.72	12	0.05	2938.00	37690.00	37800	20220816	-28.44	26000	20230707	4.04	34200	-20.91	20230201	26000	4.04	20230707	37800	-28.44	20220816	26000	4.04	20230707	0.35	N	008490	500	60 억		1048924	N	N	2	N	00	N
155	20230803	150216	55	50.00	KOSPI		화학	N	N	N	Y	50	N	26900	-150	5	-0.55	136435500	5095	46.82	26600	27050	26600	35150	18950	27050	26778.31	9.07	0	-322	28050	27550	27100	26600	26150	27325	26375	61	8100	500	19470	50	1	11569113	3112	9.16	0.71	12	0.04	2938.00	37690.00	37800	20220816	-28.84	26000	20230707	3.46	34200	-21.35	20230201	26000	3.46	20230707	37800	-28.84	20220816	26000	3.46	20230707	0.35	N	008490	500	60 억		1048924	N	N	3	N	00	N
156	20230803	140213	55	50.00	KOSPI		화학	N	N	N	Y	50	N	26850	-200	5	-0.74	120910950	4518	41.52	26600	27050	26600	35150	18950	27050	26762.05	9.07	0	-307	28050	27550	27100	26600	26150	27325	26375	61	8100	500	19470	50	1	11569113	3106	9.14	0.71	12	0.04	2938.00	37690.00	37800	20220816	-28.97	26000	20230707	3.27	34200	-21.49	20230201	26000	3.27	20230707	37800	-28.97	20220816	26000	3.27	20230707	0.35	N	008490	500	60 억		1048924	N	N	3	N	00	N
157	20230803	130216	55	50.00	KOSPI		화학	N	N	N	Y	50	N	26850	-200	5	-0.74	100457500	3757	34.53	26600	27000	26600	35150	18950	27050	26738.75	9.07	0	-252	28050	27550	27100	26600	26150	27325	26375	61	8100	500	19470	50	1	11569113	3106	9.14	0.71	12	0.03	2938.00	37690.00	37800	20220816	-28.97	26000	20230707	3.27	34200	-21.49	20230201	26000	3.27	20230707	37800	-28.97	20220816	26000	3.27	20230707	0.35	N	008490	500	60 억		1048924	N	N	3	N	00	N
158	20230803	120215	55	50.00	KOSPI		화학	N	N	N	Y	50	N	26650	-400	5	-1.48	82349950	3079	28.30	26600	27000	26600	35150	18950	27050	26745.68	9.07	0	-357	28050	27550	27100	26600	26150	27325	26375	61	8100	500	19470	50	1	11569113	3083	9.07	0.71	12	0.03	2938.00	37690.00	37800	20220816	-29.50	26000	20230707	2.50	34200	-22.08	20230201	26000	2.50	20230707	37800	-29.50	20220816	26000	2.50	20230707	0.35	N	008490	500	60 억		1048924	N	N	3	N	00	N
159	20230803	110214	55	50.00	KOSPI		화학	N	N	N	Y	50	N	26800	-250	5	-0.92	58652300	2192	20.15	26600	27000	26600	35150	18950	27050	26757.44	9.07	0	21	28050	27550	27100	26600	26150	27325	26375	61	8100	500	19470	50	1	11569113	3101	9.12	0.71	12	0.02	2938.00	37690.00	37800	20220816	-29.10	26000	20230707	3.08	34200	-21.64	20230201	26000	3.08	20230707	37800	-29.10	20220816	26000	3.08	20230707	0.35	N	008490	500	60 억		1048924	N	N	3	N	00	N
160	20230803	100213	55	50.00	KOSPI		화학	N	N	N	Y	50	N	26700	-350	5	-1.29	29729950	1112	10.22	26600	26900	26600	35150	18950	27050	26735.57	9.07	0	-81	28050	27550	27100	26600	26150	27325	26375	61	8100	500	19470	50	1	11569113	3089	9.09	0.71	12	0.01	2938.00	37690.00	37800	20220816	-29.37	26000	20230707	2.69	34200	-21.93	20230201	26000	2.69	20230707	37800	-29.37	20220816	26000	2.69	20230707	0.35	N	008490	500	60 억		1048924	N	N	3	N	00	N
161	20230803	090214	55	50.00	KOSPI		화학	N	N	N	Y	50	N	26850	-200	5	-0.74	4187950	157	1.44	26600	26850	26600	35150	18950	27050	26674.84	9.07	0	-19	28050	27550	27100	26600	26150	27325	26375	61	8100	500	19470	50	1	11569113	3106	9.14	0.71	12	0.00	2938.00	37690.00	37800	20220816	-28.97	26000	20230707	3.27	34200	-21.49	20230201	26000	3.27	20230707	37800	-28.97	20220816	26000	3.27	20230707	0.35	N	008490	500	60 억		1048924	N	N	3	N	00	N
162	20230802	160214	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27050	-400	5	-1.46	293305600	10869	159.98	27600	27600	26650	35650	19250	27450	26985.49	9.08	0	-1506	27783	27616	27283	27116	26783	27700	27200	61	8200	500	19760	50	1	11569113	3129	9.21	0.72	12	0.09	2938.00	37690.00	37800	20220816	-28.44	26000	20230707	4.04	34200	-20.91	20230201	26000	4.04	20230707	37800	-28.44	20220816	26000	4.04	20230707	0.35	N	008490	500	60 억		1050427	N	N	3	N	00	N
163	20230802	150216	55	50.00	KOSPI		화학	N	N	N	Y	50	N	26900	-550	5	-2.00	278955050	10334	152.10	27600	27600	26650	35650	19250	27450	26993.91	9.08	0	-1576	27783	27616	27283	27116	26783	27700	27200	61	8200	500	19760	50	1	11569113	3112	9.16	0.71	12	0.09	2938.00	37690.00	37800	20220816	-28.84	26000	20230707	3.46	34200	-21.35	20230201	26000	3.46	20230707	37800	-28.84	20220816	26000	3.46	20230707	0.35	N	008490	500	60 억		1050427	N	N	3	N	00	N
164	20230802	140217	55	50.00	KOSPI		화학	N	N	N	Y	50	N	26850	-600	5	-2.19	249240850	9223	135.75	27600	27600	26650	35650	19250	27450	27023.84	9.08	0	-1438	27783	27616	27283	27116	26783	27700	27200	61	8200	500	19760	50	1	11569113	3106	9.14	0.71	12	0.08	2938.00	37690.00	37800	20220816	-28.97	26000	20230707	3.27	34200	-21.49	20230201	26000	3.27	20230707	37800	-28.97	20220816	26000	3.27	20230707	0.35	N	008490	500	60 억		1050427	N	N	3	N	00	N
165	20230802	130214	55	50.00	KOSPI		화학	N	N	N	Y	50	N	26950	-500	5	-1.82	153699900	5667	83.41	27600	27600	26950	35650	19250	27450	27121.92	9.08	0	-1477	27783	27616	27283	27116	26783	27700	27200	61	8200	500	19760	50	1	11569113	3118	9.17	0.72	12	0.05	2938.00	37690.00	37800	20220816	-28.70	26000	20230707	3.65	34200	-21.20	20230201	26000	3.65	20230707	37800	-28.70	20220816	26000	3.65	20230707	0.35	N	008490	500	60 억		1050427	N	N	3	N	00	N
166	20230802	120213	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27150	-300	5	-1.09	125814150	4635	68.22	27600	27600	27000	35650	19250	27450	27144.37	9.08	0	-985	27783	27616	27283	27116	26783	27700	27200	61	8200	500	19760	50	1	11569113	3141	9.24	0.72	12	0.04	2938.00	37690.00	37800	20220816	-28.17	26000	20230707	4.42	34200	-20.61	20230201	26000	4.42	20230707	37800	-28.17	20220816	26000	4.42	20230707	0.35	N	008490	500	60 억		1050427	N	N	3	N	00	N
167	20230802	110212	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27250	-200	5	-0.73	67849300	2492	36.68	27600	27600	27000	35650	19250	27450	27226.85	9.08	0	-681	27783	27616	27283	27116	26783	27700	27200	61	8200	500	19760	50	1	11569113	3153	9.28	0.72	12	0.02	2938.00	37690.00	37800	20220816	-27.91	26000	20230707	4.81	34200	-20.32	20230201	26000	4.81	20230707	37800	-27.91	20220816	26000	4.81	20230707	0.35	N	008490	500	60 억		1050427	N	N	3	N	00	N
168	20230802	100214	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27250	-200	5	-0.73	61188400	2248	33.09	27600	27600	27000	35650	19250	27450	27219.04	9.08	0	-585	27783	27616	27283	27116	26783	27700	27200	61	8200	500	19760	50	1	11569113	3153	9.28	0.72	12	0.02	2938.00	37690.00	37800	20220816	-27.91	26000	20230707	4.81	34200	-20.32	20230201	26000	4.81	20230707	37800	-27.91	20220816	26000	4.81	20230707	0.35	N	008490	500	60 억		1050427	N	N	3	N	00	N
169	20230802	090214	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27250	-200	5	-0.73	1373400	50	0.74	27600	27600	27250	35650	19250	27450	27468.00	9.08	0	-34	27783	27616	27283	27116	26783	27700	27200	61	8200	500	19760	50	1	11569113	3153	9.28	0.72	12	0.00	2938.00	37690.00	37800	20220816	-27.91	26000	20230707	4.81	34200	-20.32	20230201	26000	4.81	20230707	37800	-27.91	20220816	26000	4.81	20230707	0.35	N	008490	500	60 억		1050427	N	N	3	N	00	N
170	20230801	160214	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27450	350	2	1.29	185012400	6793	103.65	27400	27450	26950	35200	19000	27100	27235.65	9.07	0	1059	27633	27366	27133	26866	26633	27250	26750	61	8100	500	19510	50	1	11569113	3176	9.34	0.73	12	0.06	2938.00	37690.00	37800	20220816	-27.38	26000	20230707	5.58	34200	-19.74	20230201	26000	5.58	20230707	37800	-27.38	20220816	26000	5.58	20230707	0.35	N	008490	500	60 억		1049254	N	N	3	N	00	N
171	20230801	150212	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27300	200	2	0.74	162289800	5964	91.00	27400	27450	26950	35200	19000	27100	27211.57	9.07	0	669	27633	27366	27133	26866	26633	27250	26750	61	8100	500	19510	50	1	11569113	3158	9.29	0.72	12	0.05	2938.00	37690.00	37800	20220816	-27.78	26000	20230707	5.00	34200	-20.18	20230201	26000	5.00	20230707	37800	-27.78	20220816	26000	5.00	20230707	0.35	N	008490	500	60 억		1049254	N	N	4	N	00	N
172	20230801	140217	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27300	200	2	0.74	153164600	5630	85.90	27400	27450	26950	35200	19000	27100	27205.08	9.07	0	627	27633	27366	27133	26866	26633	27250	26750	61	8100	500	19510	50	1	11569113	3158	9.29	0.72	12	0.05	2938.00	37690.00	37800	20220816	-27.78	26000	20230707	5.00	34200	-20.18	20230201	26000	5.00	20230707	37800	-27.78	20220816	26000	5.00	20230707	0.35	N	008490	500	60 억		1049254	N	N	4	N	00	N
173	20230801	130213	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27300	200	2	0.74	137748900	5065	77.28	27400	27450	26950	35200	19000	27100	27196.23	9.07	0	686	27633	27366	27133	26866	26633	27250	26750	61	8100	500	19510	50	1	11569113	3158	9.29	0.72	12	0.04	2938.00	37690.00	37800	20220816	-27.78	26000	20230707	5.00	34200	-20.18	20230201	26000	5.00	20230707	37800	-27.78	20220816	26000	5.00	20230707	0.35	N	008490	500	60 억		1049254	N	N	4	N	00	N
174	20230801	120213	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27300	200	2	0.74	114886800	4226	64.48	27400	27450	26950	35200	19000	27100	27185.71	9.07	0	425	27633	27366	27133	26866	26633	27250	26750	61	8100	500	19510	50	1	11569113	3158	9.29	0.72	12	0.04	2938.00	37690.00	37800	20220816	-27.78	26000	20230707	5.00	34200	-20.18	20230201	26000	5.00	20230707	37800	-27.78	20220816	26000	5.00	20230707	0.35	N	008490	500	60 억		1049254	N	N	4	N	00	N
175	20230801	110212	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27400	300	2	1.11	85350450	3140	47.91	27400	27450	26950	35200	19000	27100	27181.67	9.07	0	539	27633	27366	27133	26866	26633	27250	26750	61	8100	500	19510	50	1	11569113	3170	9.33	0.73	12	0.03	2938.00	37690.00	37800	20220816	-27.51	26000	20230707	5.38	34200	-19.88	20230201	26000	5.38	20230707	37800	-27.51	20220816	26000	5.38	20230707	0.35	N	008490	500	60 억		1049254	N	N	4	N	00	N
176	20230801	100213	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27200	100	2	0.37	53734350	1976	30.15	27400	27450	27100	35200	19000	27100	27193.50	9.07	0	535	27633	27366	27133	26866	26633	27250	26750	61	8100	500	19510	50	1	11569113	3147	9.26	0.72	12	0.02	2938.00	37690.00	37800	20220816	-28.04	26000	20230707	4.62	34200	-20.47	20230201	26000	4.62	20230707	37800	-28.04	20220816	26000	4.62	20230707	0.35	N	008490	500	60 억		1049254	N	N	4	N	00	N
177	20230801	090212	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27400	300	2	1.11	1616600	59	0.90	27400	27400	27400	35200	19000	27100	27400.00	9.07	0	-1	27633	27366	27133	26866	26633	27250	26750	61	8100	500	19510	50	1	11569113	3170	9.33	0.73	12	0.00	2938.00	37690.00	37800	20220816	-27.51	26000	20230707	5.38	34200	-19.88	20230201	26000	5.38	20230707	37800	-27.51	20220816	26000	5.38	20230707	0.35	N	008490	500	60 억		1049254	N	N	4	N	00	N