KissMeData/008490/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	160231	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28750	550	2	1.95	91874350	3232	68.90	28000	28850	28000	36650	19750	28200	28426.17	9.48	0	-3	29266	28732	28466	27932	27666	28600	27800	61	8450	500	20300	50	1	11569113	3326	9.79	0.76	12	0.03	2938.00	37690.00	35700	20221111	-19.47	26000	20230707	10.58	34200	-15.94	20230201	26000	10.58	20230707	35700	-19.47	20221111	26000	10.58	20230707	0.33	N	008490	500	60 억		1097173	N	N	0	N	00	N
3	20230927	150234	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28650	450	2	1.60	86142600	3032	64.63	28000	28850	28000	36650	19750	28200	28411.15	9.48	0	-34	29266	28732	28466	27932	27666	28600	27800	61	8450	500	20300	50	1	11569113	3315	9.75	0.76	12	0.03	2938.00	37690.00	35700	20221111	-19.75	26000	20230707	10.19	34200	-16.23	20230201	26000	10.19	20230707	35700	-19.75	20221111	26000	10.19	20230707	0.33	N	008490	500	60 억		1097173	N	N	0	N	00	N
4	20230927	140233	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28700	500	2	1.77	67538350	2382	50.78	28000	28850	28000	36650	19750	28200	28353.63	9.48	0	-319	29266	28732	28466	27932	27666	28600	27800	61	8450	500	20300	50	1	11569113	3320	9.77	0.76	12	0.02	2938.00	37690.00	35700	20221111	-19.61	26000	20230707	10.38	34200	-16.08	20230201	26000	10.38	20230707	35700	-19.61	20221111	26000	10.38	20230707	0.33	N	008490	500	60 억		1097173	N	N	0	N	00	N
5	20230927	130232	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28500	300	2	1.06	55190200	1950	41.57	28000	28850	28000	36650	19750	28200	28302.67	9.48	0	-433	29266	28732	28466	27932	27666	28600	27800	61	8450	500	20300	50	1	11569113	3297	9.70	0.76	12	0.02	2938.00	37690.00	35700	20221111	-20.17	26000	20230707	9.62	34200	-16.67	20230201	26000	9.62	20230707	35700	-20.17	20221111	26000	9.62	20230707	0.33	N	008490	500	60 억		1097173	N	N	0	N	00	N
6	20230927	120232	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28250	50	2	0.18	51465200	1819	38.78	28000	28850	28000	36650	19750	28200	28293.13	9.48	0	-468	29266	28732	28466	27932	27666	28600	27800	61	8450	500	20300	50	1	11569113	3268	9.62	0.75	12	0.02	2938.00	37690.00	35700	20221111	-20.87	26000	20230707	8.65	34200	-17.40	20230201	26000	8.65	20230707	35700	-20.87	20221111	26000	8.65	20230707	0.33	N	008490	500	60 억		1097173	N	N	0	N	00	N
7	20230927	110232	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28350	150	2	0.53	36005700	1272	27.12	28000	28850	28000	36650	19750	28200	28306.37	9.48	0	-158	29266	28732	28466	27932	27666	28600	27800	61	8450	500	20300	50	1	11569113	3280	9.65	0.75	12	0.01	2938.00	37690.00	35700	20221111	-20.59	26000	20230707	9.04	34200	-17.11	20230201	26000	9.04	20230707	35700	-20.59	20221111	26000	9.04	20230707	0.33	N	008490	500	60 억		1097173	N	N	0	N	00	N
8	20230927	100231	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28300	100	2	0.35	17174250	607	12.94	28000	28850	28000	36650	19750	28200	28293.66	9.48	0	-167	29266	28732	28466	27932	27666	28600	27800	61	8450	500	20300	50	1	11569113	3274	9.63	0.75	12	0.01	2938.00	37690.00	35700	20221111	-20.73	26000	20230707	8.85	34200	-17.25	20230201	26000	8.85	20230707	35700	-20.73	20221111	26000	8.85	20230707	0.33	N	008490	500	60 억		1097173	N	N	0	N	00	N
9	20230927	090235	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28300	100	2	0.35	7794600	276	5.88	28000	28850	28000	36650	19750	28200	28241.30	9.48	0	-108	29266	28732	28466	27932	27666	28600	27800	61	8450	500	20300	50	1	11569113	3274	9.63	0.75	12	0.00	2938.00	37690.00	35700	20221111	-20.73	26000	20230707	8.85	34200	-17.25	20230201	26000	8.85	20230707	35700	-20.73	20221111	26000	8.85	20230707	0.33	N	008490	500	60 억		1097173	N	N	0	N	00	N
10	20230926	160231	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28200	-250	5	-0.88	132856650	4682	46.49	28950	29000	28200	36950	19950	28450	28376.54	9.49	0	-508	30383	29416	28933	27966	27483	29175	27725	61	8500	500	20480	50	1	11569113	3262	9.60	0.75	12	0.04	2938.00	37690.00	35700	20221111	-21.01	26000	20230707	8.46	34200	-17.54	20230201	26000	8.46	20230707	35700	-21.01	20221111	26000	8.46	20230707	0.34	N	008490	500	60 억		1098219	N	N	2	N	00	N
11	20230926	150233	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28500	50	2	0.18	108060050	3805	37.79	28950	29000	28200	36950	19950	28450	28399.49	9.49	0	-629	30383	29416	28933	27966	27483	29175	27725	61	8500	500	20480	50	1	11569113	3297	9.70	0.76	12	0.03	2938.00	37690.00	35700	20221111	-20.17	26000	20230707	9.62	34200	-16.67	20230201	26000	9.62	20230707	35700	-20.17	20221111	26000	9.62	20230707	0.34	N	008490	500	60 억		1098219	N	N	2	N	00	N
12	20230926	140229	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28350	-100	5	-0.35	92206600	3246	32.23	28950	29000	28200	36950	19950	28450	28406.22	9.49	0	-716	30383	29416	28933	27966	27483	29175	27725	61	8500	500	20480	50	1	11569113	3280	9.65	0.75	12	0.03	2938.00	37690.00	35700	20221111	-20.59	26000	20230707	9.04	34200	-17.11	20230201	26000	9.04	20230707	35700	-20.59	20221111	26000	9.04	20230707	0.34	N	008490	500	60 억		1098219	N	N	2	N	00	N
13	20230926	130230	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28300	-150	5	-0.53	76557350	2693	26.74	28950	29000	28200	36950	19950	28450	28428.28	9.49	0	-658	30383	29416	28933	27966	27483	29175	27725	61	8500	500	20480	50	1	11569113	3274	9.63	0.75	12	0.02	2938.00	37690.00	35700	20221111	-20.73	26000	20230707	8.85	34200	-17.25	20230201	26000	8.85	20230707	35700	-20.73	20221111	26000	8.85	20230707	0.34	N	008490	500	60 억		1098219	N	N	2	N	00	N
14	20230926	120231	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28200	-250	5	-0.88	66686750	2344	23.28	28950	29000	28200	36950	19950	28450	28449.98	9.49	0	-644	30383	29416	28933	27966	27483	29175	27725	61	8500	500	20480	50	1	11569113	3262	9.60	0.75	12	0.02	2938.00	37690.00	35700	20221111	-21.01	26000	20230707	8.46	34200	-17.54	20230201	26000	8.46	20230707	35700	-21.01	20221111	26000	8.46	20230707	0.34	N	008490	500	60 억		1098219	N	N	2	N	00	N
15	20230926	110230	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28300	-150	5	-0.53	47803850	1676	16.64	28950	29000	28300	36950	19950	28450	28522.58	9.49	0	-420	30383	29416	28933	27966	27483	29175	27725	61	8500	500	20480	50	1	11569113	3274	9.63	0.75	12	0.01	2938.00	37690.00	35700	20221111	-20.73	26000	20230707	8.85	34200	-17.25	20230201	26000	8.85	20230707	35700	-20.73	20221111	26000	8.85	20230707	0.34	N	008490	500	60 억		1098219	N	N	2	N	00	N
16	20230926	100231	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28500	50	2	0.18	19707550	688	6.83	28950	29000	28400	36950	19950	28450	28644.69	9.49	0	-315	30383	29416	28933	27966	27483	29175	27725	61	8500	500	20480	50	1	11569113	3297	9.70	0.76	12	0.01	2938.00	37690.00	35700	20221111	-20.17	26000	20230707	9.62	34200	-16.67	20230201	26000	9.62	20230707	35700	-20.17	20221111	26000	9.62	20230707	0.34	N	008490	500	60 억		1098219	N	N	2	N	00	N
17	20230926	090230	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29000	550	2	1.93	1881500	65	0.65	28950	29000	28900	36950	19950	28450	28946.15	9.49	0	-6	30383	29416	28933	27966	27483	29175	27725	61	8500	500	20480	50	1	11569113	3355	9.87	0.77	12	0.00	2938.00	37690.00	35700	20221111	-18.77	26000	20230707	11.54	34200	-15.20	20230201	26000	11.54	20230707	35700	-18.77	20221111	26000	11.54	20230707	0.34	N	008490	500	60 억		1098219	N	N	2	N	00	N
18	20230925	160230	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28450	-250	5	-0.87	289918500	10070	142.57	29050	29900	28450	37300	20100	28700	28790.32	9.50	0	-8	29966	29332	28966	28332	27966	29150	28150	61	8600	500	20660	50	1	11569113	3291	9.68	0.75	12	0.09	2938.00	37690.00	35700	20221111	-20.31	26000	20230707	9.42	34200	-16.81	20230201	26000	9.42	20230707	35700	-20.31	20221111	26000	9.42	20230707	0.34	N	008490	500	60 억		1098989	N	N	2	N	00	N
19	20230925	150231	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28600	-100	5	-0.35	249406900	8648	122.44	29050	29900	28450	37300	20100	28700	28839.84	9.50	0	623	29966	29332	28966	28332	27966	29150	28150	61	8600	500	20660	50	1	11569113	3309	9.73	0.76	12	0.07	2938.00	37690.00	35700	20221111	-19.89	26000	20230707	10.00	34200	-16.37	20230201	26000	10.00	20230707	35700	-19.89	20221111	26000	10.00	20230707	0.34	N	008490	500	60 억		1098989	N	N	2	N	00	N
20	20230925	140229	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28550	-150	5	-0.52	221264550	7662	108.48	29050	29900	28450	37300	20100	28700	28878.17	9.50	0	662	29966	29332	28966	28332	27966	29150	28150	61	8600	500	20660	50	1	11569113	3303	9.72	0.76	12	0.07	2938.00	37690.00	35700	20221111	-20.03	26000	20230707	9.81	34200	-16.52	20230201	26000	9.81	20230707	35700	-20.03	20221111	26000	9.81	20230707	0.34	N	008490	500	60 억		1098989	N	N	2	N	00	N
21	20230925	130229	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28750	50	2	0.17	190215050	6576	93.10	29050	29900	28450	37300	20100	28700	28925.65	9.50	0	598	29966	29332	28966	28332	27966	29150	28150	61	8600	500	20660	50	1	11569113	3326	9.79	0.76	12	0.06	2938.00	37690.00	35700	20221111	-19.47	26000	20230707	10.58	34200	-15.94	20230201	26000	10.58	20230707	35700	-19.47	20221111	26000	10.58	20230707	0.34	N	008490	500	60 억		1098989	N	N	2	N	00	N
22	20230925	120232	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28550	-150	5	-0.52	172581850	5959	84.37	29050	29900	28450	37300	20100	28700	28961.55	9.50	0	754	29966	29332	28966	28332	27966	29150	28150	61	8600	500	20660	50	1	11569113	3303	9.72	0.76	12	0.05	2938.00	37690.00	35700	20221111	-20.03	26000	20230707	9.81	34200	-16.52	20230201	26000	9.81	20230707	35700	-20.03	20221111	26000	9.81	20230707	0.34	N	008490	500	60 억		1098989	N	N	2	N	00	N
23	20230925	110229	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28700	0	3	0.00	135706400	4668	66.09	29050	29900	28650	37300	20100	28700	29071.64	9.50	0	878	29966	29332	28966	28332	27966	29150	28150	61	8600	500	20660	50	1	11569113	3320	9.77	0.76	12	0.04	2938.00	37690.00	35700	20221111	-19.61	26000	20230707	10.38	34200	-16.08	20230201	26000	10.38	20230707	35700	-19.61	20221111	26000	10.38	20230707	0.34	N	008490	500	60 억		1098989	N	N	2	N	00	N
24	20230925	100230	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28950	250	2	0.87	101450800	3480	49.27	29050	29900	28750	37300	20100	28700	29152.53	9.50	0	1356	29966	29332	28966	28332	27966	29150	28150	61	8600	500	20660	50	1	11569113	3349	9.85	0.77	12	0.03	2938.00	37690.00	35700	20221111	-18.91	26000	20230707	11.35	34200	-15.35	20230201	26000	11.35	20230707	35700	-18.91	20221111	26000	11.35	20230707	0.34	N	008490	500	60 억		1098989	N	N	2	N	00	N
25	20230925	090230	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28900	200	2	0.70	5308400	183	2.59	29050	29050	28900	37300	20100	28700	29007.65	9.50	0	-133	29966	29332	28966	28332	27966	29150	28150	61	8600	500	20660	50	1	11569113	3343	9.84	0.77	12	0.00	2938.00	37690.00	35700	20221111	-19.05	26000	20230707	11.15	34200	-15.50	20230201	26000	11.15	20230707	35700	-19.05	20221111	26000	11.15	20230707	0.34	N	008490	500	60 억		1098989	N	N	2	N	00	N
26	20230922	160236	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28700	-300	5	-1.03	204213150	7047	160.16	29250	29600	28600	37700	20300	29000	28979.09	9.49	0	-320	30000	29500	29250	28750	28500	29375	28625	61	8700	500	20880	50	1	11569113	3320	9.77	0.76	12	0.06	2938.00	37690.00	35700	20221111	-19.61	26000	20230707	10.38	34200	-16.08	20230201	26000	10.38	20230707	35700	-19.61	20221111	26000	10.38	20230707	0.36	N	008490	500	60 억		1098257	N	N	2	N	00	N
27	20230922	150234	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29100	100	2	0.34	154587100	5318	120.86	29250	29600	28600	37700	20300	29000	29068.65	9.49	0	-193	30000	29500	29250	28750	28500	29375	28625	61	8700	500	20880	50	1	11569113	3367	9.90	0.77	12	0.05	2938.00	37690.00	35700	20221111	-18.49	26000	20230707	11.92	34200	-14.91	20230201	26000	11.92	20230707	35700	-18.49	20221111	26000	11.92	20230707	0.36	N	008490	500	60 억		1098257	N	N	1	N	00	N
28	20230922	140234	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29200	200	2	0.69	147921800	5090	115.68	29250	29600	28600	37700	20300	29000	29061.26	9.49	0	-125	30000	29500	29250	28750	28500	29375	28625	61	8700	500	20880	50	1	11569113	3378	9.94	0.77	12	0.04	2938.00	37690.00	35700	20221111	-18.21	26000	20230707	12.31	34200	-14.62	20230201	26000	12.31	20230707	35700	-18.21	20221111	26000	12.31	20230707	0.36	N	008490	500	60 억		1098257	N	N	1	N	00	N
29	20230922	130224	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29500	500	2	1.72	124317750	4289	97.48	29250	29550	28600	37700	20300	29000	28985.25	9.49	0	70	30000	29500	29250	28750	28500	29375	28625	61	8700	500	20880	50	1	11569113	3413	10.04	0.78	12	0.04	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	0.36	N	008490	500	60 억		1098257	N	N	1	N	00	N
30	20230922	120223	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29400	400	2	1.38	98223050	3404	77.36	29250	29450	28600	37700	20300	29000	28855.19	9.49	0	130	30000	29500	29250	28750	28500	29375	28625	61	8700	500	20880	50	1	11569113	3401	10.01	0.78	12	0.03	2938.00	37690.00	35700	20221111	-17.65	26000	20230707	13.08	34200	-14.04	20230201	26000	13.08	20230707	35700	-17.65	20221111	26000	13.08	20230707	0.36	N	008490	500	60 억		1098257	N	N	1	N	00	N
31	20230922	110225	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28650	-350	5	-1.21	51105700	1776	40.36	29250	29250	28600	37700	20300	29000	28775.73	9.49	0	-219	30000	29500	29250	28750	28500	29375	28625	61	8700	500	20880	50	1	11569113	3315	9.75	0.76	12	0.02	2938.00	37690.00	35700	20221111	-19.75	26000	20230707	10.19	34200	-16.23	20230201	26000	10.19	20230707	35700	-19.75	20221111	26000	10.19	20230707	0.36	N	008490	500	60 억		1098257	N	N	1	N	00	N
32	20230922	100223	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28750	-250	5	-0.86	31336750	1086	24.68	29250	29250	28650	37700	20300	29000	28855.20	9.49	0	116	30000	29500	29250	28750	28500	29375	28625	61	8700	500	20880	50	1	11569113	3326	9.79	0.76	12	0.01	2938.00	37690.00	35700	20221111	-19.47	26000	20230707	10.58	34200	-15.94	20230201	26000	10.58	20230707	35700	-19.47	20221111	26000	10.58	20230707	0.36	N	008490	500	60 억		1098257	N	N	1	N	00	N
33	20230922	090220	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28950	-50	5	-0.17	2441400	84	1.91	29250	29250	28950	37700	20300	29000	29064.29	9.49	0	-14	30000	29500	29250	28750	28500	29375	28625	61	8700	500	20880	50	1	11569113	3349	9.85	0.77	12	0.00	2938.00	37690.00	35700	20221111	-18.91	26000	20230707	11.35	34200	-15.35	20230201	26000	11.35	20230707	35700	-18.91	20221111	26000	11.35	20230707	0.36	N	008490	500	60 억		1098257	N	N	1	N	00	N
34	20230921	160224	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29000	-650	5	-2.19	128664150	4399	71.19	29700	29750	29000	38500	20800	29650	29248.61	9.50	0	-710	30383	30016	29583	29216	28783	29800	29000	61	8850	500	21340	50	1	11569113	3355	9.87	0.77	12	0.04	2938.00	37690.00	35700	20221111	-18.77	26000	20230707	11.54	34200	-15.20	20230201	26000	11.54	20230707	35700	-18.77	20221111	26000	11.54	20230707	0.36	N	008490	500	60 억		1099054	N	N	1	N	00	N
35	20230921	150221	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29250	-400	5	-1.35	106361950	3632	58.78	29700	29750	29050	38500	20800	29650	29284.68	9.50	0	-690	30383	30016	29583	29216	28783	29800	29000	61	8850	500	21340	50	1	11569113	3384	9.96	0.78	12	0.03	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	0.36	N	008490	500	60 억		1099054	N	N	4	N	00	N
36	20230921	140223	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29150	-500	5	-1.69	87306700	2977	48.18	29700	29750	29100	38500	20800	29650	29327.07	9.50	0	-675	30383	30016	29583	29216	28783	29800	29000	61	8850	500	21340	50	1	11569113	3372	9.92	0.77	12	0.03	2938.00	37690.00	35700	20221111	-18.35	26000	20230707	12.12	34200	-14.77	20230201	26000	12.12	20230707	35700	-18.35	20221111	26000	12.12	20230707	0.36	N	008490	500	60 억		1099054	N	N	4	N	00	N
37	20230921	130217	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29150	-500	5	-1.69	83838350	2858	46.25	29700	29750	29100	38500	20800	29650	29334.62	9.50	0	-675	30383	30016	29583	29216	28783	29800	29000	61	8850	500	21340	50	1	11569113	3372	9.92	0.77	12	0.02	2938.00	37690.00	35700	20221111	-18.35	26000	20230707	12.12	34200	-14.77	20230201	26000	12.12	20230707	35700	-18.35	20221111	26000	12.12	20230707	0.36	N	008490	500	60 억		1099054	N	N	4	N	00	N
38	20230921	120217	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29300	-350	5	-1.18	58910550	2004	32.43	29700	29750	29200	38500	20800	29650	29396.48	9.50	0	-208	30383	30016	29583	29216	28783	29800	29000	61	8850	500	21340	50	1	11569113	3390	9.97	0.78	12	0.02	2938.00	37690.00	35700	20221111	-17.93	26000	20230707	12.69	34200	-14.33	20230201	26000	12.69	20230707	35700	-17.93	20221111	26000	12.69	20230707	0.36	N	008490	500	60 억		1099054	N	N	4	N	00	N
39	20230921	110224	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29300	-350	5	-1.18	43183800	1467	23.74	29700	29750	29200	38500	20800	29650	29436.81	9.50	0	-187	30383	30016	29583	29216	28783	29800	29000	61	8850	500	21340	50	1	11569113	3390	9.97	0.78	12	0.01	2938.00	37690.00	35700	20221111	-17.93	26000	20230707	12.69	34200	-14.33	20230201	26000	12.69	20230707	35700	-17.93	20221111	26000	12.69	20230707	0.36	N	008490	500	60 억		1099054	N	N	4	N	00	N
40	20230921	100220	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29500	-150	5	-0.51	21688900	733	11.86	29700	29750	29300	38500	20800	29650	29589.22	9.50	0	-194	30383	30016	29583	29216	28783	29800	29000	61	8850	500	21340	50	1	11569113	3413	10.04	0.78	12	0.01	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	0.36	N	008490	500	60 억		1099054	N	N	4	N	00	N
41	20230921	090223	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29300	-350	5	-1.18	1446050	49	0.79	29700	29700	29300	38500	20800	29650	29511.22	9.50	0	-10	30383	30016	29583	29216	28783	29800	29000	61	8850	500	21340	50	1	11569113	3390	9.97	0.78	12	0.00	2938.00	37690.00	35700	20221111	-17.93	26000	20230707	12.69	34200	-14.33	20230201	26000	12.69	20230707	35700	-17.93	20221111	26000	12.69	20230707	0.36	N	008490	500	60 억		1099054	N	N	4	N	00	N
42	20230920	160224	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29650	150	2	0.51	182222650	6176	110.03	29950	29950	29150	38350	20650	29500	29504.85	9.51	0	-49	30600	30050	29700	29150	28800	29875	28975	61	8850	500	21240	50	1	11569113	3430	10.09	0.79	12	0.05	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	0.36	N	008490	500	60 억		1099648	N	N	4	N	00	N
43	20230920	150219	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29650	150	2	0.51	170289800	5773	102.85	29950	29950	29150	38350	20650	29500	29497.63	9.51	0	-60	30600	30050	29700	29150	28800	29875	28975	61	8850	500	21240	50	1	11569113	3430	10.09	0.79	12	0.05	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	0.36	N	008490	500	60 억		1099648	N	N	1	N	00	N
44	20230920	140221	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29450	-50	5	-0.17	161906900	5489	97.79	29950	29950	29150	38350	20650	29500	29496.61	9.51	0	3	30600	30050	29700	29150	28800	29875	28975	61	8850	500	21240	50	1	11569113	3407	10.02	0.78	12	0.05	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	0.36	N	008490	500	60 억		1099648	N	N	1	N	00	N
45	20230920	130220	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29500	0	3	0.00	155742200	5280	94.07	29950	29950	29150	38350	20650	29500	29496.63	9.51	0	-59	30600	30050	29700	29150	28800	29875	28975	61	8850	500	21240	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	0.36	N	008490	500	60 억		1099648	N	N	1	N	00	N
46	20230920	120217	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29300	-200	5	-0.68	139895750	4740	84.45	29950	29950	29150	38350	20650	29500	29513.87	9.51	0	-59	30600	30050	29700	29150	28800	29875	28975	61	8850	500	21240	50	1	11569113	3390	9.97	0.78	12	0.04	2938.00	37690.00	35700	20221111	-17.93	26000	20230707	12.69	34200	-14.33	20230201	26000	12.69	20230707	35700	-17.93	20221111	26000	12.69	20230707	0.36	N	008490	500	60 억		1099648	N	N	1	N	00	N
47	20230920	110220	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29400	-100	5	-0.34	124291650	4208	74.97	29950	29950	29150	38350	20650	29500	29536.99	9.51	0	-59	30600	30050	29700	29150	28800	29875	28975	61	8850	500	21240	50	1	11569113	3401	10.01	0.78	12	0.04	2938.00	37690.00	35700	20221111	-17.65	26000	20230707	13.08	34200	-14.04	20230201	26000	13.08	20230707	35700	-17.65	20221111	26000	13.08	20230707	0.36	N	008490	500	60 억		1099648	N	N	1	N	00	N
48	20230920	100217	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29600	100	2	0.34	59357250	1997	35.58	29950	29950	29500	38350	20650	29500	29723.21	9.51	0	-224	30600	30050	29700	29150	28800	29875	28975	61	8850	500	21240	50	1	11569113	3424	10.07	0.79	12	0.02	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	0.36	N	008490	500	60 억		1099648	N	N	1	N	00	N
49	20230920	090218	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29600	100	2	0.34	2988500	100	1.78	29950	29950	29600	38350	20650	29500	29885.00	9.51	0	-33	30600	30050	29700	29150	28800	29875	28975	61	8850	500	21240	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	0.36	N	008490	500	60 억		1099648	N	N	1	N	00	N
50	20230919	160218	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29500	-500	5	-1.67	166190850	5613	36.88	30000	30250	29350	39000	21000	30000	29608.73	9.51	0	-575	31233	30616	29583	28966	27933	30925	29275	61	9000	500	21600	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	0.35	N	008490	500	60 억		1100316	N	N	1	N	00	N
51	20230919	150219	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29450	-550	5	-1.83	156311150	5278	34.68	30000	30250	29350	39000	21000	30000	29615.60	9.51	0	-522	31233	30616	29583	28966	27933	30925	29275	61	9000	500	21600	50	1	11569113	3407	10.02	0.78	12	0.05	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	0.35	N	008490	500	60 억		1100316	N	N	2	N	00	N
52	20230919	140215	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29550	-450	5	-1.50	127730400	4308	28.30	30000	30250	29350	39000	21000	30000	29649.58	9.51	0	-504	31233	30616	29583	28966	27933	30925	29275	61	9000	500	21600	50	1	11569113	3419	10.06	0.78	12	0.04	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	0.35	N	008490	500	60 억		1100316	N	N	2	N	00	N
53	20230919	130215	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29650	-350	5	-1.17	105283150	3547	23.30	30000	30250	29350	39000	21000	30000	29682.31	9.51	0	-92	31233	30616	29583	28966	27933	30925	29275	61	9000	500	21600	50	1	11569113	3430	10.09	0.79	12	0.03	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	0.35	N	008490	500	60 억		1100316	N	N	2	N	00	N
54	20230919	120220	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29650	-350	5	-1.17	95027000	3200	21.02	30000	30250	29350	39000	21000	30000	29695.94	9.51	0	70	31233	30616	29583	28966	27933	30925	29275	61	9000	500	21600	50	1	11569113	3430	10.09	0.79	12	0.03	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	0.35	N	008490	500	60 억		1100316	N	N	2	N	00	N
55	20230919	110221	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29500	-500	5	-1.67	86656850	2917	19.17	30000	30250	29350	39000	21000	30000	29707.52	9.51	0	214	31233	30616	29583	28966	27933	30925	29275	61	9000	500	21600	50	1	11569113	3413	10.04	0.78	12	0.03	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	0.35	N	008490	500	60 억		1100316	N	N	2	N	00	N
56	20230919	100219	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29700	-300	5	-1.00	51605200	1728	11.35	30000	30250	29600	39000	21000	30000	29864.12	9.51	0	258	31233	30616	29583	28966	27933	30925	29275	61	9000	500	21600	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	0.35	N	008490	500	60 억		1100316	N	N	2	N	00	N
57	20230919	090219	55	50.00	KOSPI		화학	N	N	N	Y	50	N	30200	200	2	0.67	3202400	106	0.70	30000	30250	30000	39000	21000	30000	30211.32	9.51	0	0	31233	30616	29583	28966	27933	30925	29275	61	9000	500	21600	50	1	11569113	3494	10.28	0.80	12	0.00	2938.00	37690.00	35700	20221111	-15.41	26000	20230707	16.15	34200	-11.70	20230201	26000	16.15	20230707	35700	-15.41	20221111	26000	16.15	20230707	0.35	N	008490	500	60 억		1100316	N	N	2	N	00	N
58	20230918	160221	55	50.00	KOSPI		화학	N	N	N	Y	50	N	30000	1150	2	3.99	450961000	15199	285.16	28650	30200	28550	37500	20200	28850	29670.37	9.50	0	573	29583	29216	28933	28566	28283	29400	28750	61	8650	500	20770	50	1	11569113	3471	10.21	0.80	12	0.13	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	0.36	N	008490	500	60 억		1099301	N	N	2	N	00	N
59	20230918	150216	55	50.00	KOSPI		화학	N	N	N	Y	50	N	30150	1300	2	4.51	394075050	13310	249.72	28650	30200	28550	37500	20200	28850	29607.44	9.50	0	732	29583	29216	28933	28566	28283	29400	28750	61	8650	500	20770	50	1	11569113	3488	10.26	0.80	12	0.12	2938.00	37690.00	35700	20221111	-15.55	26000	20230707	15.96	34200	-11.84	20230201	26000	15.96	20230707	35700	-15.55	20221111	26000	15.96	20230707	0.36	N	008490	500	60 억		1099301	N	N	4	N	00	N
60	20230918	140222	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29450	600	2	2.08	147634050	5065	95.03	28650	29450	28550	37500	20200	28850	29147.89	9.50	0	332	29583	29216	28933	28566	28283	29400	28750	61	8650	500	20770	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	0.36	N	008490	500	60 억		1099301	N	N	4	N	00	N
61	20230918	130222	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29400	550	2	1.91	135359600	4647	87.19	28650	29450	28550	37500	20200	28850	29128.38	9.50	0	232	29583	29216	28933	28566	28283	29400	28750	61	8650	500	20770	50	1	11569113	3401	10.01	0.78	12	0.04	2938.00	37690.00	35700	20221111	-17.65	26000	20230707	13.08	34200	-14.04	20230201	26000	13.08	20230707	35700	-17.65	20221111	26000	13.08	20230707	0.36	N	008490	500	60 억		1099301	N	N	4	N	00	N
62	20230918	120219	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29400	550	2	1.91	114192000	3925	73.64	28650	29400	28550	37500	20200	28850	29093.50	9.50	0	60	29583	29216	28933	28566	28283	29400	28750	61	8650	500	20770	50	1	11569113	3401	10.01	0.78	12	0.03	2938.00	37690.00	35700	20221111	-17.65	26000	20230707	13.08	34200	-14.04	20230201	26000	13.08	20230707	35700	-17.65	20221111	26000	13.08	20230707	0.36	N	008490	500	60 억		1099301	N	N	4	N	00	N
63	20230918	110219	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29150	300	2	1.04	81907300	2824	52.98	28650	29150	28550	37500	20200	28850	29004.00	9.50	0	-94	29583	29216	28933	28566	28283	29400	28750	61	8650	500	20770	50	1	11569113	3372	9.92	0.77	12	0.02	2938.00	37690.00	35700	20221111	-18.35	26000	20230707	12.12	34200	-14.77	20230201	26000	12.12	20230707	35700	-18.35	20221111	26000	12.12	20230707	0.36	N	008490	500	60 억		1099301	N	N	4	N	00	N
64	20230918	100217	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29050	200	2	0.69	42862100	1482	27.80	28650	29150	28550	37500	20200	28850	28921.79	9.50	0	-88	29583	29216	28933	28566	28283	29400	28750	61	8650	500	20770	50	1	11569113	3361	9.89	0.77	12	0.01	2938.00	37690.00	35700	20221111	-18.63	26000	20230707	11.73	34200	-15.06	20230201	26000	11.73	20230707	35700	-18.63	20221111	26000	11.73	20230707	0.36	N	008490	500	60 억		1099301	N	N	4	N	00	N
65	20230918	090216	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28700	-150	5	-0.52	3869300	135	2.53	28650	28700	28650	37500	20200	28850	28661.48	9.50	0	-4	29583	29216	28933	28566	28283	29400	28750	61	8650	500	20770	50	1	11569113	3320	9.77	0.76	12	0.00	2938.00	37690.00	35700	20221111	-19.61	26000	20230707	10.38	34200	-16.08	20230201	26000	10.38	20230707	35700	-19.61	20221111	26000	10.38	20230707	0.36	N	008490	500	60 억		1099301	N	N	4	N	00	N
66	20230915	160217	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28850	200	2	0.70	154506350	5326	24.88	28750	29300	28650	37200	20100	28650	29009.83	9.51	0	-917	29983	29316	28933	28266	27883	29125	28075	61	8550	500	20620	50	1	11569113	3338	9.82	0.77	12	0.05	2938.00	37690.00	35700	20221111	-19.19	26000	20230707	10.96	34200	-15.64	20230201	26000	10.96	20230707	35700	-19.19	20221111	26000	10.96	20230707	0.36	N	008490	500	60 억		1099860	N	N	4	N	00	N
67	20230915	150219	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28950	300	2	1.05	142637350	4915	22.96	28750	29300	28650	37200	20100	28650	29020.82	9.51	0	-737	29983	29316	28933	28266	27883	29125	28075	61	8550	500	20620	50	1	11569113	3349	9.85	0.77	12	0.04	2938.00	37690.00	35700	20221111	-18.91	26000	20230707	11.35	34200	-15.35	20230201	26000	11.35	20230707	35700	-18.91	20221111	26000	11.35	20230707	0.36	N	008490	500	60 억		1099860	N	N	30	N	00	N
68	20230915	140217	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29150	500	2	1.75	110847350	3819	17.84	28750	29300	28650	37200	20100	28650	29025.23	9.51	0	-229	29983	29316	28933	28266	27883	29125	28075	61	8550	500	20620	50	1	11569113	3372	9.92	0.77	12	0.03	2938.00	37690.00	35700	20221111	-18.35	26000	20230707	12.12	34200	-14.77	20230201	26000	12.12	20230707	35700	-18.35	20221111	26000	12.12	20230707	0.36	N	008490	500	60 억		1099860	N	N	30	N	00	N
69	20230915	130213	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29200	550	2	1.92	104517400	3602	16.82	28750	29300	28650	37200	20100	28650	29016.49	9.51	0	-120	29983	29316	28933	28266	27883	29125	28075	61	8550	500	20620	50	1	11569113	3378	9.94	0.77	12	0.03	2938.00	37690.00	35700	20221111	-18.21	26000	20230707	12.31	34200	-14.62	20230201	26000	12.31	20230707	35700	-18.21	20221111	26000	12.31	20230707	0.36	N	008490	500	60 억		1099860	N	N	30	N	00	N
70	20230915	120218	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29000	350	2	1.22	91572300	3159	14.75	28750	29200	28650	37200	20100	28650	28987.75	9.51	0	-237	29983	29316	28933	28266	27883	29125	28075	61	8550	500	20620	50	1	11569113	3355	9.87	0.77	12	0.03	2938.00	37690.00	35700	20221111	-18.77	26000	20230707	11.54	34200	-15.20	20230201	26000	11.54	20230707	35700	-18.77	20221111	26000	11.54	20230707	0.36	N	008490	500	60 억		1099860	N	N	30	N	00	N
71	20230915	110220	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29000	350	2	1.22	78537800	2710	12.66	28750	29200	28650	37200	20100	28650	28980.74	9.51	0	-205	29983	29316	28933	28266	27883	29125	28075	61	8550	500	20620	50	1	11569113	3355	9.87	0.77	12	0.02	2938.00	37690.00	35700	20221111	-18.77	26000	20230707	11.54	34200	-15.20	20230201	26000	11.54	20230707	35700	-18.77	20221111	26000	11.54	20230707	0.36	N	008490	500	60 억		1099860	N	N	30	N	00	N
72	20230915	100220	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29100	450	2	1.57	59628150	2059	9.62	28750	29200	28650	37200	20100	28650	28959.76	9.51	0	-94	29983	29316	28933	28266	27883	29125	28075	61	8550	500	20620	50	1	11569113	3367	9.90	0.77	12	0.02	2938.00	37690.00	35700	20221111	-18.49	26000	20230707	11.92	34200	-14.91	20230201	26000	11.92	20230707	35700	-18.49	20221111	26000	11.92	20230707	0.36	N	008490	500	60 억		1099860	N	N	30	N	00	N
73	20230915	090219	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28700	50	2	0.17	919650	32	0.15	28750	28750	28700	37200	20100	28650	28739.06	9.51	0	-7	29983	29316	28933	28266	27883	29125	28075	61	8550	500	20620	50	1	11569113	3320	9.77	0.76	12	0.00	2938.00	37690.00	35700	20221111	-19.61	26000	20230707	10.38	34200	-16.08	20230201	26000	10.38	20230707	35700	-19.61	20221111	26000	10.38	20230707	0.36	N	008490	500	60 억		1099860	N	N	30	N	00	N
74	20230914	160218	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28650	-600	5	-2.05	612163250	21298	281.01	29000	29600	28550	38000	20500	29250	28742.99	9.55	0	-1005	30116	29682	29416	28982	28716	29550	28850	61	8750	500	21060	50	1	11569113	3315	9.75	0.76	12	0.18	2938.00	37690.00	35700	20221111	-19.75	26000	20230707	10.19	34200	-16.23	20230201	26000	10.19	20230707	35700	-19.75	20221111	26000	10.19	20230707	0.37	N	008490	500	60 억		1104374	N	N	30	N	00	N
75	20230914	150215	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28600	-650	5	-2.22	558038450	19407	256.06	29000	29600	28550	38000	20500	29250	28754.49	9.55	0	-913	30116	29682	29416	28982	28716	29550	28850	61	8750	500	21060	50	1	11569113	3309	9.73	0.76	12	0.17	2938.00	37690.00	35700	20221111	-19.89	26000	20230707	10.00	34200	-16.37	20230201	26000	10.00	20230707	35700	-19.89	20221111	26000	10.00	20230707	0.37	N	008490	500	60 억		1104374	N	N	0	N	00	N
76	20230914	140214	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28800	-450	5	-1.54	325220500	11285	148.90	29000	29600	28550	38000	20500	29250	28818.83	9.55	0	-2221	30116	29682	29416	28982	28716	29550	28850	61	8750	500	21060	50	1	11569113	3332	9.80	0.76	12	0.10	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	0.37	N	008490	500	60 억		1104374	N	N	0	N	00	N
77	20230914	130212	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28650	-600	5	-2.05	297551900	10323	136.21	29000	29600	28550	38000	20500	29250	28824.17	9.55	0	-2080	30116	29682	29416	28982	28716	29550	28850	61	8750	500	21060	50	1	11569113	3315	9.75	0.76	12	0.09	2938.00	37690.00	35700	20221111	-19.75	26000	20230707	10.19	34200	-16.23	20230201	26000	10.19	20230707	35700	-19.75	20221111	26000	10.19	20230707	0.37	N	008490	500	60 억		1104374	N	N	0	N	00	N
78	20230914	120217	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28650	-600	5	-2.05	257770600	8935	117.89	29000	29600	28550	38000	20500	29250	28849.54	9.55	0	-1877	30116	29682	29416	28982	28716	29550	28850	61	8750	500	21060	50	1	11569113	3315	9.75	0.76	12	0.08	2938.00	37690.00	35700	20221111	-19.75	26000	20230707	10.19	34200	-16.23	20230201	26000	10.19	20230707	35700	-19.75	20221111	26000	10.19	20230707	0.37	N	008490	500	60 억		1104374	N	N	0	N	00	N
79	20230914	110216	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28750	-500	5	-1.71	172823700	5972	78.80	29000	29600	28650	38000	20500	29250	28939.00	9.55	0	-1734	30116	29682	29416	28982	28716	29550	28850	61	8750	500	21060	50	1	11569113	3326	9.79	0.76	12	0.05	2938.00	37690.00	35700	20221111	-19.47	26000	20230707	10.58	34200	-15.94	20230201	26000	10.58	20230707	35700	-19.47	20221111	26000	10.58	20230707	0.37	N	008490	500	60 억		1104374	N	N	0	N	00	N
80	20230914	100212	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29150	-100	5	-0.34	83488150	2873	37.91	29000	29600	28950	38000	20500	29250	29059.57	9.55	0	-1062	30116	29682	29416	28982	28716	29550	28850	61	8750	500	21060	50	1	11569113	3372	9.92	0.77	12	0.02	2938.00	37690.00	35700	20221111	-18.35	26000	20230707	12.12	34200	-14.77	20230201	26000	12.12	20230707	35700	-18.35	20221111	26000	12.12	20230707	0.37	N	008490	500	60 억		1104374	N	N	0	N	00	N
81	20230914	090215	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29050	-200	5	-0.68	8392350	289	3.81	29000	29600	29000	38000	20500	29250	29039.27	9.55	0	-21	30116	29682	29416	28982	28716	29550	28850	61	8750	500	21060	50	1	11569113	3361	9.89	0.77	12	0.00	2938.00	37690.00	35700	20221111	-18.63	26000	20230707	11.73	34200	-15.06	20230201	26000	11.73	20230707	35700	-18.63	20221111	26000	11.73	20230707	0.37	N	008490	500	60 억		1104374	N	N	0	N	00	N
82	20230913	160218	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29250	-350	5	-1.18	221077850	7546	66.24	29600	29850	29150	38450	20750	29600	29297.63	9.56	0	-1009	30733	30166	29733	29166	28733	29950	28950	61	8850	500	21310	50	1	11569113	3384	9.96	0.78	12	0.07	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	0.37	N	008490	500	60 억		1105582	N	N	0	N	00	N
83	20230913	150214	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29200	-400	5	-1.35	212371000	7248	63.62	29600	29850	29150	38450	20750	29600	29300.63	9.56	0	-1009	30733	30166	29733	29166	28733	29950	28950	61	8850	500	21310	50	1	11569113	3378	9.94	0.77	12	0.06	2938.00	37690.00	35700	20221111	-18.21	26000	20230707	12.31	34200	-14.62	20230201	26000	12.31	20230707	35700	-18.21	20221111	26000	12.31	20230707	0.37	N	008490	500	60 억		1105582	N	N	0	N	00	N
84	20230913	140217	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29150	-450	5	-1.52	181686850	6197	54.40	29600	29850	29150	38450	20750	29600	29318.52	9.56	0	-995	30733	30166	29733	29166	28733	29950	28950	61	8850	500	21310	50	1	11569113	3372	9.92	0.77	12	0.05	2938.00	37690.00	35700	20221111	-18.35	26000	20230707	12.12	34200	-14.77	20230201	26000	12.12	20230707	35700	-18.35	20221111	26000	12.12	20230707	0.37	N	008490	500	60 억		1105582	N	N	0	N	00	N
85	20230913	130211	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29250	-350	5	-1.18	159695900	5444	47.79	29600	29850	29150	38450	20750	29600	29334.29	9.56	0	-876	30733	30166	29733	29166	28733	29950	28950	61	8850	500	21310	50	1	11569113	3384	9.96	0.78	12	0.05	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	0.37	N	008490	500	60 억		1105582	N	N	0	N	00	N
86	20230913	120217	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29250	-350	5	-1.18	142931600	4871	42.76	29600	29850	29150	38450	20750	29600	29343.38	9.56	0	-551	30733	30166	29733	29166	28733	29950	28950	61	8850	500	21310	50	1	11569113	3384	9.96	0.78	12	0.04	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	0.37	N	008490	500	60 억		1105582	N	N	0	N	00	N
87	20230913	110215	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29350	-250	5	-0.84	106853800	3636	31.92	29600	29850	29250	38450	20750	29600	29387.73	9.56	0	85	30733	30166	29733	29166	28733	29950	28950	61	8850	500	21310	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	0.37	N	008490	500	60 억		1105582	N	N	0	N	00	N
88	20230913	100213	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29450	-150	5	-0.51	60780900	2068	18.15	29600	29850	29300	38450	20750	29600	29391.15	9.56	0	728	30733	30166	29733	29166	28733	29950	28950	61	8850	500	21310	50	1	11569113	3407	10.02	0.78	12	0.02	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	0.37	N	008490	500	60 억		1105582	N	N	0	N	00	N
89	20230913	090213	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29450	-150	5	-0.51	4294000	145	1.27	29600	29850	29450	38450	20750	29600	29613.79	9.56	0	-44	30733	30166	29733	29166	28733	29950	28950	61	8850	500	21310	50	1	11569113	3407	10.02	0.78	12	0.00	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	0.37	N	008490	500	60 억		1105582	N	N	0	N	00	N
90	20230912	160212	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29600	-300	5	-1.00	338202850	11384	122.70	29900	30300	29300	38850	20950	29900	29708.98	9.58	0	-2129	30466	30182	29766	29482	29066	30325	29625	61	8950	500	21520	50	1	11569113	3424	10.07	0.79	12	0.10	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	0.36	N	008490	500	60 억		1107785	N	N	0	N	00	N
91	20230912	150214	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29500	-400	5	-1.34	303450400	10207	110.01	29900	30300	29300	38850	20950	29900	29729.64	9.58	0	-2075	30466	30182	29766	29482	29066	30325	29625	61	8950	500	21520	50	1	11569113	3413	10.04	0.78	12	0.09	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	0.36	N	008490	500	60 억		1107785	N	N	0	N	00	N
92	20230912	140213	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29700	-200	5	-0.67	181752650	6073	65.46	29900	30300	29600	38850	20950	29900	29927.98	9.58	0	-2291	30466	30182	29766	29482	29066	30325	29625	61	8950	500	21520	50	1	11569113	3436	10.11	0.79	12	0.05	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	0.36	N	008490	500	60 억		1107785	N	N	0	N	00	N
93	20230912	130213	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29850	-50	5	-0.17	154642050	5159	55.60	29900	30300	29700	38850	20950	29900	29975.20	9.58	0	-1704	30466	30182	29766	29482	29066	30325	29625	61	8950	500	21520	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	0.36	N	008490	500	60 억		1107785	N	N	0	N	00	N
94	20230912	120209	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29850	-50	5	-0.17	129407400	4311	46.46	29900	30300	29800	38850	20950	29900	30017.95	9.58	0	-1314	30466	30182	29766	29482	29066	30325	29625	61	8950	500	21520	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	0.36	N	008490	500	60 억		1107785	N	N	0	N	00	N
95	20230912	110212	55	50.00	KOSPI		화학	N	N	N	Y	50	N	30050	150	2	0.50	88111400	2931	31.59	29900	30300	29850	38850	20950	29900	30061.89	9.58	0	-574	30466	30182	29766	29482	29066	30325	29625	61	8950	500	21520	50	1	11569113	3477	10.23	0.80	12	0.03	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	0.36	N	008490	500	60 억		1107785	N	N	0	N	00	N
96	20230912	100212	55	50.00	KOSPI		화학	N	N	N	Y	50	N	30100	200	2	0.67	66323850	2204	23.76	29900	30300	29850	38850	20950	29900	30092.49	9.58	0	-189	30466	30182	29766	29482	29066	30325	29625	61	8950	500	21520	50	1	11569113	3482	10.25	0.80	12	0.02	2938.00	37690.00	35700	20221111	-15.69	26000	20230707	15.77	34200	-11.99	20230201	26000	15.77	20230707	35700	-15.69	20221111	26000	15.77	20230707	0.36	N	008490	500	60 억		1107785	N	N	0	N	00	N
97	20230912	090214	55	50.00	KOSPI		화학	N	N	N	Y	50	N	30050	150	2	0.50	4786450	160	1.72	29900	30050	29900	38850	20950	29900	29915.31	9.58	0	9	30466	30182	29766	29482	29066	30325	29625	61	8950	500	21520	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	0.36	N	008490	500	60 억		1107785	N	N	0	N	00	N
98	20230911	160210	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29900	-50	5	-0.17	275903150	9278	63.81	29800	30050	29350	38900	21000	29950	29737.35	9.58	0	-571	31150	30550	30100	29500	29050	30325	29275	61	8950	500	21560	50	1	11569113	3459	10.18	0.79	12	0.08	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		1108436	N	N	0	N	00	N
99	20230911	150213	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29850	-100	5	-0.33	256177150	8618	59.27	29800	30050	29350	38900	21000	29950	29725.82	9.58	0	-495	31150	30550	30100	29500	29050	30325	29275	61	8950	500	21560	50	1	11569113	3453	10.16	0.79	12	0.07	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		1108436	N	N	0	N	00	N
100	20230911	140213	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29800	-150	5	-0.50	207709200	6997	48.12	29800	30000	29350	38900	21000	29950	29685.47	9.58	0	-251	31150	30550	30100	29500	29050	30325	29275	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		1108436	N	N	0	N	00	N
101	20230911	130214	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29700	-250	5	-0.83	186169300	6272	43.13	29800	30000	29350	38900	21000	29950	29682.61	9.58	0	-77	31150	30550	30100	29500	29050	30325	29275	61	8950	500	21560	50	1	11569113	3436	10.11	0.79	12	0.05	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		1108436	N	N	0	N	00	N
102	20230911	120216	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29700	-250	5	-0.83	177155350	5969	41.05	29800	30000	29350	38900	21000	29950	29679.23	9.58	0	-17	31150	30550	30100	29500	29050	30325	29275	61	8950	500	21560	50	1	11569113	3436	10.11	0.79	12	0.05	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		1108436	N	N	0	N	00	N
103	20230911	110211	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29800	-150	5	-0.50	160368650	5405	37.17	29800	30000	29350	38900	21000	29950	29670.43	9.58	0	195	31150	30550	30100	29500	29050	30325	29275	61	8950	500	21560	50	1	11569113	3448	10.14	0.79	12	0.05	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		1108436	N	N	0	N	00	N
104	20230911	100209	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29650	-300	5	-1.00	142968250	4819	33.14	29800	30000	29350	38900	21000	29950	29667.62	9.58	0	274	31150	30550	30100	29500	29050	30325	29275	61	8950	500	21560	50	1	11569113	3430	10.09	0.79	12	0.04	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		1108436	N	N	0	N	00	N
105	20230911	090209	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29800	-150	5	-0.50	4946800	166	1.14	29800	29800	29800	38900	21000	29950	29800.00	9.58	0	0	31150	30550	30100	29500	29050	30325	29275	61	8950	500	21560	50	1	11569113	3448	10.14	0.79	12	0.00	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		1108436	N	N	0	N	00	N
106	20230908	160212	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29950	-950	5	-3.07	435201700	14529	54.37	30700	30700	29650	40150	21650	30900	29954.01	9.59	0	-1442	32266	31582	30366	29682	28466	31925	30025	61	9250	500	22240	50	1	11569113	3465	10.19	0.79	12	0.13	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	0.36	N	008490	500	60 억		1109852	N	N	0	N	00	N
107	20230908	150212	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29850	-1050	5	-3.40	412827450	13782	51.57	30700	30700	29650	40150	21650	30900	29954.10	9.59	0	-1244	32266	31582	30366	29682	28466	31925	30025	61	9250	500	22240	50	1	11569113	3453	10.16	0.79	12	0.12	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	0.36	N	008490	500	60 억		1109852	N	N	0	N	00	N
108	20230908	140211	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29900	-1000	5	-3.24	330113200	11004	41.18	30700	30700	29700	40150	21650	30900	29999.38	9.59	0	-1196	32266	31582	30366	29682	28466	31925	30025	61	9250	500	22240	50	1	11569113	3459	10.18	0.79	12	0.10	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	0.36	N	008490	500	60 억		1109852	N	N	0	N	00	N
109	20230908	130214	55	50.00	KOSPI		화학	N	N	N	Y	50	N	30050	-850	5	-2.75	285384000	9510	35.59	30700	30700	29700	40150	21650	30900	30008.83	9.59	0	-728	32266	31582	30366	29682	28466	31925	30025	61	9250	500	22240	50	1	11569113	3477	10.23	0.80	12	0.08	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	0.36	N	008490	500	60 억		1109852	N	N	0	N	00	N
110	20230908	120217	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29950	-950	5	-3.07	248369100	8274	30.96	30700	30700	29700	40150	21650	30900	30018.02	9.59	0	-457	32266	31582	30366	29682	28466	31925	30025	61	9250	500	22240	50	1	11569113	3465	10.19	0.79	12	0.07	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	0.36	N	008490	500	60 억		1109852	N	N	0	N	00	N
111	20230908	110213	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29950	-950	5	-3.07	158311950	5256	19.67	30700	30700	29850	40150	21650	30900	30120.23	9.59	0	-1029	32266	31582	30366	29682	28466	31925	30025	61	9250	500	22240	50	1	11569113	3465	10.19	0.79	12	0.05	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	0.36	N	008490	500	60 억		1109852	N	N	0	N	00	N
112	20230908	100212	55	50.00	KOSPI		화학	N	N	N	Y	50	N	30200	-700	5	-2.27	49354500	1627	6.09	30700	30700	30100	40150	21650	30900	30334.67	9.59	0	-318	32266	31582	30366	29682	28466	31925	30025	61	9250	500	22240	50	1	11569113	3494	10.28	0.80	12	0.01	2938.00	37690.00	35700	20221111	-15.41	26000	20230707	16.15	34200	-11.70	20230201	26000	16.15	20230707	35700	-15.41	20221111	26000	16.15	20230707	0.36	N	008490	500	60 억		1109852	N	N	0	N	00	N
113	20230908	090216	55	50.00	KOSPI		화학	N	N	N	Y	50	N	30400	-500	5	-1.62	4503850	147	0.55	30700	30700	30400	40150	21650	30900	30638.44	9.59	0	8	32266	31582	30366	29682	28466	31925	30025	61	9250	500	22240	50	1	11569113	3517	10.35	0.81	12	0.00	2938.00	37690.00	35700	20221111	-14.85	26000	20230707	16.92	34200	-11.11	20230201	26000	16.92	20230707	35700	-14.85	20221111	26000	16.92	20230707	0.36	N	008490	500	60 억		1109852	N	N	0	N	00	N
114	20230907	160212	55	50.00	KOSPI		화학	N	N	N	Y	50	N	30900	600	2	1.98	796590200	26655	137.89	30300	31050	29150	39350	21250	30300	29884.79	9.62	0	-457	32166	31232	30616	29682	29066	30925	29375	61	9050	500	21810	50	1	11569113	3575	10.52	0.82	12	0.23	2938.00	37690.00	35700	20221111	-13.45	26000	20230707	18.85	34200	-9.65	20230201	26000	18.85	20230707	35700	-13.45	20221111	26000	18.85	20230707	0.34	N	008490	500	60 억		1112483	N	N	0	N	00	N
115	20230907	150211	55	50.00	KOSPI		화학	N	N	N	Y	50	N	30050	-250	5	-0.83	563437500	19020	98.39	30300	30300	29150	39350	21250	30300	29623.42	9.62	0	2538	32166	31232	30616	29682	29066	30925	29375	61	9050	500	21810	50	1	11569113	3477	10.23	0.80	12	0.16	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	0.34	N	008490	500	60 억		1112483	N	N	0	N	00	N
116	20230907	140211	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29650	-650	5	-2.15	343315000	11534	59.67	30300	30300	29550	39350	21250	30300	29765.48	9.62	0	1392	32166	31232	30616	29682	29066	30925	29375	61	9050	500	21810	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	0.34	N	008490	500	60 억		1112483	N	N	0	N	00	N
117	20230907	130212	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29800	-500	5	-1.65	309175550	10383	53.71	30300	30300	29550	39350	21250	30300	29777.09	9.62	0	1365	32166	31232	30616	29682	29066	30925	29375	61	9050	500	21810	50	1	11569113	3448	10.14	0.79	12	0.09	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	0.34	N	008490	500	60 억		1112483	N	N	0	N	00	N
118	20230907	120214	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29650	-650	5	-2.15	267802500	8991	46.51	30300	30300	29550	39350	21250	30300	29785.62	9.62	0	1269	32166	31232	30616	29682	29066	30925	29375	61	9050	500	21810	50	1	11569113	3430	10.09	0.79	12	0.08	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	0.34	N	008490	500	60 억		1112483	N	N	0	N	00	N
119	20230907	110212	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29600	-700	5	-2.31	247334850	8300	42.94	30300	30300	29550	39350	21250	30300	29799.38	9.62	0	1130	32166	31232	30616	29682	29066	30925	29375	61	9050	500	21810	50	1	11569113	3424	10.07	0.79	12	0.07	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	0.34	N	008490	500	60 억		1112483	N	N	0	N	00	N
120	20230907	100211	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29650	-650	5	-2.15	176170700	5899	30.52	30300	30300	29600	39350	21250	30300	29864.50	9.62	0	961	32166	31232	30616	29682	29066	30925	29375	61	9050	500	21810	50	1	11569113	3430	10.09	0.79	12	0.05	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	0.34	N	008490	500	60 억		1112483	N	N	0	N	00	N
121	20230907	090212	55	50.00	KOSPI		화학	N	N	N	Y	50	N	30300	0	3	0.00	32870550	1085	5.61	30300	30300	30150	39350	21250	30300	30295.44	9.62	0	-761	32166	31232	30616	29682	29066	30925	29375	61	9050	500	21810	50	1	11569113	3505	10.31	0.80	12	0.01	2938.00	37690.00	35700	20221111	-15.13	26000	20230707	16.54	34200	-11.40	20230201	26000	16.54	20230707	35700	-15.13	20221111	26000	16.54	20230707	0.34	N	008490	500	60 억		1112483	N	N	0	N	00	N
122	20230906	160210	55	50.00	KOSPI		화학	N	N	N	Y	50	N	30300	-750	5	-2.42	588416000	19285	82.69	30800	31550	30000	40350	21750	31050	30512.14	9.65	0	644	32683	31866	31333	30516	29983	31600	30250	61	9300	500	22350	50	1	11569113	3505	10.31	0.80	12	0.17	2938.00	37690.00	35700	20221111	-15.13	26000	20230707	16.54	34200	-11.40	20230201	26000	16.54	20230707	35700	-15.13	20221111	26000	16.54	20230707	0.34	N	008490	500	60 억		1116594	N	N	0	N	00	N
123	20230906	150210	55	50.00	KOSPI		화학	N	N	N	Y	50	N	30200	-850	5	-2.74	578761400	18966	81.33	30800	31550	30000	40350	21750	31050	30515.71	9.65	0	640	32683	31866	31333	30516	29983	31600	30250	61	9300	500	22350	50	1	11569113	3494	10.28	0.80	12	0.16	2938.00	37690.00	35700	20221111	-15.41	26000	20230707	16.15	34200	-11.70	20230201	26000	16.15	20230707	35700	-15.41	20221111	26000	16.15	20230707	0.34	N	008490	500	60 억		1116594	N	N	0	N	00	N
124	20230906	140211	55	50.00	KOSPI		화학	N	N	N	Y	50	N	30150	-900	5	-2.90	432011400	14092	60.43	30800	31550	30100	40350	21750	31050	30656.47	9.65	0	861	32683	31866	31333	30516	29983	31600	30250	61	9300	500	22350	50	1	11569113	3488	10.26	0.80	12	0.12	2938.00	37690.00	35700	20221111	-15.55	26000	20230707	15.96	34200	-11.84	20230201	26000	15.96	20230707	35700	-15.55	20221111	26000	15.96	20230707	0.34	N	008490	500	60 억		1116594	N	N	0	N	00	N
125	20230906	130213	55	50.00	KOSPI		화학	N	N	N	Y	50	N	30200	-850	5	-2.74	406953400	13261	56.86	30800	31550	30150	40350	21750	31050	30687.96	9.65	0	948	32683	31866	31333	30516	29983	31600	30250	61	9300	500	22350	50	1	11569113	3494	10.28	0.80	12	0.11	2938.00	37690.00	35700	20221111	-15.41	26000	20230707	16.15	34200	-11.70	20230201	26000	16.15	20230707	35700	-15.41	20221111	26000	16.15	20230707	0.34	N	008490	500	60 억		1116594	N	N	0	N	00	N
126	20230906	120214	55	50.00	KOSPI		화학	N	N	N	Y	50	N	30350	-700	5	-2.25	338310150	10988	47.12	30800	31550	30300	40350	21750	31050	30789.03	9.65	0	1009	32683	31866	31333	30516	29983	31600	30250	61	9300	500	22350	50	1	11569113	3511	10.33	0.81	12	0.09	2938.00	37690.00	35700	20221111	-14.99	26000	20230707	16.73	34200	-11.26	20230201	26000	16.73	20230707	35700	-14.99	20221111	26000	16.73	20230707	0.34	N	008490	500	60 억		1116594	N	N	0	N	00	N
127	20230906	110211	55	50.00	KOSPI		화학	N	N	N	Y	50	N	30550	-500	5	-1.61	270122400	8753	37.53	30800	31550	30500	40350	21750	31050	30860.53	9.65	0	1020	32683	31866	31333	30516	29983	31600	30250	61	9300	500	22350	50	1	11569113	3534	10.40	0.81	12	0.08	2938.00	37690.00	35700	20221111	-14.43	26000	20230707	17.50	34200	-10.67	20230201	26000	17.50	20230707	35700	-14.43	20221111	26000	17.50	20230707	0.34	N	008490	500	60 억		1116594	N	N	0	N	00	N
128	20230906	100208	55	50.00	KOSPI		화학	N	N	N	Y	50	N	31450	400	2	1.29	202330400	6553	28.10	30800	31550	30500	40350	21750	31050	30875.97	9.65	0	1835	32683	31866	31333	30516	29983	31600	30250	61	9300	500	22350	50	1	11569113	3638	10.70	0.83	12	0.06	2938.00	37690.00	35700	20221111	-11.90	26000	20230707	20.96	34200	-8.04	20230201	26000	20.96	20230707	35700	-11.90	20221111	26000	20.96	20230707	0.34	N	008490	500	60 억		1116594	N	N	0	N	00	N
129	20230906	090210	55	50.00	KOSPI		화학	N	N	N	Y	50	N	30950	-100	5	-0.32	3511000	114	0.49	30800	30950	30750	40350	21750	31050	30796.02	9.65	0	33	32683	31866	31333	30516	29983	31600	30250	61	9300	500	22350	50	1	11569113	3581	10.53	0.82	12	0.00	2938.00	37690.00	35700	20221111	-13.31	26000	20230707	19.04	34200	-9.50	20230201	26000	19.04	20230707	35700	-13.31	20221111	26000	19.04	20230707	0.34	N	008490	500	60 억		1116594	N	N	0	N	00	N
130	20230905	160209	55	50.00	KOSPI		화학	N	N	N	Y	50	N	31050	-900	5	-2.82	728632000	23260	27.85	32150	32150	30800	41500	22400	31950	31325.60	9.70	0	-5287	32550	32250	31800	31500	31050	32400	31650	61	9550	500	23000	50	1	11569113	3592	10.57	0.82	12	0.20	2938.00	37690.00	35700	20221111	-13.03	26000	20230707	19.42	34200	-9.21	20230201	26000	19.42	20230707	35700	-13.03	20221111	26000	19.42	20230707	0.39	N	008490	500	60 억		1122424	N	N	12	N	00	N
131	20230905	150217	55	50.00	KOSPI		화학	N	N	N	Y	50	N	30900	-1050	5	-3.29	658520300	20995	25.14	32150	32150	30800	41500	22400	31950	31365.58	9.70	0	-4609	32550	32250	31800	31500	31050	32400	31650	61	9550	500	23000	50	1	11569113	3575	10.52	0.82	12	0.18	2938.00	37690.00	35700	20221111	-13.45	26000	20230707	18.85	34200	-9.65	20230201	26000	18.85	20230707	35700	-13.45	20221111	26000	18.85	20230707	0.39	N	008490	500	60 억		1122424	N	N	12	N	00	N
132	20230905	140212	55	50.00	KOSPI		화학	N	N	N	Y	50	N	31050	-900	5	-2.82	548699750	17442	20.88	32150	32150	30950	41500	22400	31950	31458.53	9.70	0	-3176	32550	32250	31800	31500	31050	32400	31650	61	9550	500	23000	50	1	11569113	3592	10.57	0.82	12	0.15	2938.00	37690.00	35700	20221111	-13.03	26000	20230707	19.42	34200	-9.21	20230201	26000	19.42	20230707	35700	-13.03	20221111	26000	19.42	20230707	0.39	N	008490	500	60 억		1122424	N	N	12	N	00	N
133	20230905	130203	55	50.00	KOSPI		화학	N	N	N	Y	50	N	31050	-900	5	-2.82	508725700	16153	19.34	32150	32150	31000	41500	22400	31950	31494.19	9.70	0	-2783	32550	32250	31800	31500	31050	32400	31650	61	9550	500	23000	50	1	11569113	3592	10.57	0.82	12	0.14	2938.00	37690.00	35700	20221111	-13.03	26000	20230707	19.42	34200	-9.21	20230201	26000	19.42	20230707	35700	-13.03	20221111	26000	19.42	20230707	0.39	N	008490	500	60 억		1122424	N	N	12	N	00	N
134	20230905	120211	55	50.00	KOSPI		화학	N	N	N	Y	50	N	31150	-800	5	-2.50	452929950	14357	17.19	32150	32150	31100	41500	22400	31950	31547.67	9.70	0	-2101	32550	32250	31800	31500	31050	32400	31650	61	9550	500	23000	50	1	11569113	3604	10.60	0.83	12	0.12	2938.00	37690.00	35700	20221111	-12.75	26000	20230707	19.81	34200	-8.92	20230201	26000	19.81	20230707	35700	-12.75	20221111	26000	19.81	20230707	0.39	N	008490	500	60 억		1122424	N	N	12	N	00	N
135	20230905	110211	55	50.00	KOSPI		화학	N	N	N	Y	50	N	31700	-250	5	-0.78	365733850	11569	13.85	32150	32150	31350	41500	22400	31950	31613.26	9.70	0	-1300	32550	32250	31800	31500	31050	32400	31650	61	9550	500	23000	50	1	11569113	3667	10.79	0.84	12	0.10	2938.00	37690.00	35700	20221111	-11.20	26000	20230707	21.92	34200	-7.31	20230201	26000	21.92	20230707	35700	-11.20	20221111	26000	21.92	20230707	0.39	N	008490	500	60 억		1122424	N	N	12	N	00	N
136	20230905	100209	55	50.00	KOSPI		화학	N	N	N	Y	50	N	31550	-400	5	-1.25	285721400	9030	10.81	32150	32150	31450	41500	22400	31950	31641.35	9.70	0	-1337	32550	32250	31800	31500	31050	32400	31650	61	9550	500	23000	50	1	11569113	3650	10.74	0.84	12	0.08	2938.00	37690.00	35700	20221111	-11.62	26000	20230707	21.35	34200	-7.75	20230201	26000	21.35	20230707	35700	-11.62	20221111	26000	21.35	20230707	0.39	N	008490	500	60 억		1122424	N	N	12	N	00	N
137	20230905	090207	55	50.00	KOSPI		화학	N	N	N	Y	50	N	31700	-250	5	-0.78	16926150	530	0.63	32150	32150	31700	41500	22400	31950	31936.13	9.70	0	-255	32550	32250	31800	31500	31050	32400	31650	61	9550	500	23000	50	1	11569113	3667	10.79	0.84	12	0.00	2938.00	37690.00	35700	20221111	-11.20	26000	20230707	21.92	34200	-7.31	20230201	26000	21.92	20230707	35700	-11.20	20221111	26000	21.92	20230707	0.39	N	008490	500	60 억		1122424	N	N	12	N	00	N
138	20230904	160208	55	50.00	KOSPI		화학	N	N	N	Y	50	N	31950	1300	2	4.24	2645312850	83367	186.34	31450	32100	31350	39800	21500	30650	31730.89	9.34	0	4949	31716	31182	30266	29732	28816	31450	30000	61	9150	500	22060	50	1	11569113	3696	10.87	0.85	12	0.72	2938.00	37690.00	35700	20221111	-10.50	26000	20230707	22.88	34200	-6.58	20230201	26000	22.88	20230707	35700	-10.50	20221111	26000	22.88	20230707	0.38	N	008490	500	60 억		1080344	N	N	12	N	00	N
139	20230904	150204	55	50.00	KOSPI		화학	N	N	N	Y	50	N	31950	1300	2	4.24	2506416500	79023	176.63	31450	32100	31350	39800	21500	30650	31717.56	9.34	0	6522	31716	31182	30266	29732	28816	31450	30000	61	9150	500	22060	50	1	11569113	3696	10.87	0.85	12	0.68	2938.00	37690.00	35700	20221111	-10.50	26000	20230707	22.88	34200	-6.58	20230201	26000	22.88	20230707	35700	-10.50	20221111	26000	22.88	20230707	0.38	N	008490	500	60 억		1080344	N	N	2	N	00	N
140	20230904	140206	55	50.00	KOSPI		화학	N	N	N	Y	50	N	32000	1350	2	4.40	2183265000	68928	154.06	31450	32050	31350	39800	21500	30650	31674.57	9.34	0	8284	31716	31182	30266	29732	28816	31450	30000	61	9150	500	22060	50	1	11569113	3702	10.89	0.85	12	0.60	2938.00	37690.00	35700	20221111	-10.36	26000	20230707	23.08	34200	-6.43	20230201	26000	23.08	20230707	35700	-10.36	20221111	26000	23.08	20230707	0.38	N	008490	500	60 억		1080344	N	N	2	N	00	N
141	20230904	130209	55	50.00	KOSPI		화학	N	N	N	Y	50	N	31800	1150	2	3.75	1828947700	57848	129.30	31450	31950	31350	39800	21500	30650	31616.44	9.34	0	9060	31716	31182	30266	29732	28816	31450	30000	61	9150	500	22060	50	1	11569113	3679	10.82	0.84	12	0.50	2938.00	37690.00	35700	20221111	-10.92	26000	20230707	22.31	34200	-7.02	20230201	26000	22.31	20230707	35700	-10.92	20221111	26000	22.31	20230707	0.38	N	008490	500	60 억		1080344	N	N	2	N	00	N
142	20230904	120205	55	50.00	KOSPI		화학	N	N	N	Y	50	N	31800	1150	2	3.75	1576164850	49917	111.57	31450	31900	31350	39800	21500	30650	31575.71	9.34	0	9091	31716	31182	30266	29732	28816	31450	30000	61	9150	500	22060	50	1	11569113	3679	10.82	0.84	12	0.43	2938.00	37690.00	35700	20221111	-10.92	26000	20230707	22.31	34200	-7.02	20230201	26000	22.31	20230707	35700	-10.92	20221111	26000	22.31	20230707	0.38	N	008490	500	60 억		1080344	N	N	2	N	00	N
143	20230904	110203	55	50.00	KOSPI		화학	N	N	N	Y	50	N	31550	900	2	2.94	1213707550	38503	86.06	31450	31750	31350	39800	21500	30650	31522.42	9.34	0	5661	31716	31182	30266	29732	28816	31450	30000	61	9150	500	22060	50	1	11569113	3650	10.74	0.84	12	0.33	2938.00	37690.00	35700	20221111	-11.62	26000	20230707	21.35	34200	-7.75	20230201	26000	21.35	20230707	35700	-11.62	20221111	26000	21.35	20230707	0.38	N	008490	500	60 억		1080344	N	N	2	N	00	N
144	20230904	100201	55	50.00	KOSPI		화학	N	N	N	Y	50	N	31550	900	2	2.94	845266450	26823	59.95	31450	31750	31350	39800	21500	30650	31512.75	9.34	0	1271	31716	31182	30266	29732	28816	31450	30000	61	9150	500	22060	50	1	11569113	3650	10.74	0.84	12	0.23	2938.00	37690.00	35700	20221111	-11.62	26000	20230707	21.35	34200	-7.75	20230201	26000	21.35	20230707	35700	-11.62	20221111	26000	21.35	20230707	0.38	N	008490	500	60 억		1080344	N	N	2	N	00	N
145	20230904	090205	55	50.00	KOSPI		화학	N	N	N	Y	50	N	31350	700	2	2.28	196020050	6233	13.93	31450	31500	31350	39800	21500	30650	31448.75	9.34	0	-918	31716	31182	30266	29732	28816	31450	30000	61	9150	500	22060	50	1	11569113	3627	10.67	0.83	12	0.05	2938.00	37690.00	35700	20221111	-12.18	26000	20230707	20.58	34200	-8.33	20230201	26000	20.58	20230707	35700	-12.18	20221111	26000	20.58	20230707	0.38	N	008490	500	60 억		1080344	N	N	2	N	00	N
146	20230901	160205	55	50.00	KOSPI		화학	N	N	N	Y	50	N	30650	650	2	2.17	1365090550	44737	247.44	30000	30800	29350	39000	21000	30000	30513.68	9.10	0	-2116	31033	30516	29933	29416	28833	30225	29125	61	9000	500	21600	50	1	11569113	3546	10.43	0.81	12	0.39	2938.00	37690.00	35700	20221111	-14.15	26000	20230707	17.88	34200	-10.38	20230201	26000	17.88	20230707	35700	-14.15	20221111	26000	17.88	20230707	0.39	N	008490	500	60 억		1053010	N	N	2	N	00	N
147	20230901	150206	55	50.00	KOSPI		화학	N	N	N	Y	50	N	30700	700	2	2.33	1307116950	42845	236.97	30000	30800	29350	39000	21000	30000	30508.04	9.10	0	-1849	31033	30516	29933	29416	28833	30225	29125	61	9000	500	21600	50	1	11569113	3552	10.45	0.81	12	0.37	2938.00	37690.00	35700	20221111	-14.01	26000	20230707	18.08	34200	-10.23	20230201	26000	18.08	20230707	35700	-14.01	20221111	26000	18.08	20230707	0.39	N	008490	500	60 억		1053010	N	N	0	N	00	N
148	20230901	140205	55	50.00	KOSPI		화학	N	N	N	Y	50	N	30750	750	2	2.50	1099500050	36074	199.52	30000	30800	29350	39000	21000	30000	30479.02	9.10	0	832	31033	30516	29933	29416	28833	30225	29125	61	9000	500	21600	50	1	11569113	3558	10.47	0.82	12	0.31	2938.00	37690.00	35700	20221111	-13.87	26000	20230707	18.27	34200	-10.09	20230201	26000	18.27	20230707	35700	-13.87	20221111	26000	18.27	20230707	0.39	N	008490	500	60 억		1053010	N	N	0	N	00	N
149	20230901	130205	55	50.00	KOSPI		화학	N	N	N	Y	50	N	30750	750	2	2.50	917135050	30133	166.66	30000	30750	29350	39000	21000	30000	30436.23	9.10	0	4158	31033	30516	29933	29416	28833	30225	29125	61	9000	500	21600	50	1	11569113	3558	10.47	0.82	12	0.26	2938.00	37690.00	35700	20221111	-13.87	26000	20230707	18.27	34200	-10.09	20230201	26000	18.27	20230707	35700	-13.87	20221111	26000	18.27	20230707	0.39	N	008490	500	60 억		1053010	N	N	0	N	00	N
150	20230901	120204	55	50.00	KOSPI		화학	N	N	N	Y	50	N	30600	600	2	2.00	715860300	23576	130.40	30000	30650	29350	39000	21000	30000	30363.94	9.10	0	4518	31033	30516	29933	29416	28833	30225	29125	61	9000	500	21600	50	1	11569113	3540	10.42	0.81	12	0.20	2938.00	37690.00	35700	20221111	-14.29	26000	20230707	17.69	34200	-10.53	20230201	26000	17.69	20230707	35700	-14.29	20221111	26000	17.69	20230707	0.39	N	008490	500	60 억		1053010	N	N	0	N	00	N
151	20230901	110204	55	50.00	KOSPI		화학	N	N	N	Y	50	N	30400	400	2	1.33	443223200	14639	80.97	30000	30500	29350	39000	21000	30000	30276.88	9.10	0	2503	31033	30516	29933	29416	28833	30225	29125	61	9000	500	21600	50	1	11569113	3517	10.35	0.81	12	0.13	2938.00	37690.00	35700	20221111	-14.85	26000	20230707	16.92	34200	-11.11	20230201	26000	16.92	20230707	35700	-14.85	20221111	26000	16.92	20230707	0.39	N	008490	500	60 억		1053010	N	N	0	N	00	N
152	20230901	100204	55	50.00	KOSPI		화학	N	N	N	Y	50	N	30250	250	2	0.83	108614900	3622	20.03	30000	30250	29350	39000	21000	30000	29987.55	9.10	0	14	31033	30516	29933	29416	28833	30225	29125	61	9000	500	21600	50	1	11569113	3500	10.30	0.80	12	0.03	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	0.39	N	008490	500	60 억		1053010	N	N	0	N	00	N
153	20230901	090202	55	50.00	KOSPI		화학	N	N	N	Y	50	N	30000	0	3	0.00	450000	15	0.08	30000	30000	30000	39000	21000	30000	30000.00	9.10	0	0	31033	30516	29933	29416	28833	30225	29125	61	9000	500	21600	50	1	11569113	3471	10.21	0.80	12	0.00	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		1053010	N	N	0	N	00	N