KissMeData/083420/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	160658	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7890	50	2	0.64	426289380	53524	157.06	7850	8070	7850	10190	5490	7840	7964.76	1.37	0	1365	7993	7916	7873	7796	7753	7895	7775	120	2350	500	5010	10	1	24000000	1894	65.75	1.51	12	0.22	120.00	5218.00	14000	20221201	-43.64	6880	20220927	14.68	13500	-41.56	20230424	7400	6.62	20230825	14000	-43.64	20221201	6880	14.68	20220927	3.46	N	083420	500	120 억		328834	N	N	1	N	00	N
3	20230831	150843	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7890	50	2	0.64	413381770	51891	152.27	7850	8070	7850	10190	5490	7840	7966.35	1.37	0	1216	7993	7916	7873	7796	7753	7895	7775	120	2350	500	5010	10	1	24000000	1894	65.75	1.51	12	0.22	120.00	5218.00	14000	20221201	-43.64	6880	20220927	14.68	13500	-41.56	20230424	7400	6.62	20230825	14000	-43.64	20221201	6880	14.68	20220927	3.46	N	083420	500	120 억		328834	N	N	2	N	00	N
4	20230831	140936	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7910	70	2	0.89	397758060	49914	146.47	7850	8070	7850	10190	5490	7840	7968.87	1.37	0	1555	7993	7916	7873	7796	7753	7895	7775	120	2350	500	5010	10	1	24000000	1898	65.92	1.52	12	0.21	120.00	5218.00	14000	20221201	-43.50	6880	20220927	14.97	13500	-41.41	20230424	7400	6.89	20230825	14000	-43.50	20221201	6880	14.97	20220927	3.46	N	083420	500	120 억		328834	N	N	2	N	00	N
5	20230831	130904	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7930	90	2	1.15	370551420	46474	136.38	7850	8070	7850	10190	5490	7840	7973.31	1.37	0	1601	7993	7916	7873	7796	7753	7895	7775	120	2350	500	5010	10	1	24000000	1903	66.08	1.52	12	0.19	120.00	5218.00	14000	20221201	-43.36	6880	20220927	15.26	13500	-41.26	20230424	7400	7.16	20230825	14000	-43.36	20221201	6880	15.26	20220927	3.46	N	083420	500	120 억		328834	N	N	2	N	00	N
6	20230831	120927	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7990	150	2	1.91	335613080	42099	123.54	7850	8070	7850	10190	5490	7840	7972.00	1.37	0	4811	7993	7916	7873	7796	7753	7895	7775	120	2350	500	5010	10	1	24000000	1918	66.58	1.53	12	0.18	120.00	5218.00	14000	20221201	-42.93	6880	20220927	16.13	13500	-40.81	20230424	7400	7.97	20230825	14000	-42.93	20221201	6880	16.13	20220927	3.46	N	083420	500	120 억		328834	N	N	2	N	00	N
7	20230831	111307	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7960	120	2	1.53	305806240	38353	112.54	7850	8070	7850	10190	5490	7840	7973.46	1.37	0	5690	7993	7916	7873	7796	7753	7895	7775	120	2350	500	5010	10	1	24000000	1910	66.33	1.53	12	0.16	120.00	5218.00	14000	20221201	-43.14	6880	20220927	15.70	13500	-41.04	20230424	7400	7.57	20230825	14000	-43.14	20221201	6880	15.70	20220927	3.46	N	083420	500	120 억		328834	N	N	2	N	00	N
8	20230831	101007	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7980	140	2	1.79	201878280	25364	74.43	7850	8060	7850	10190	5490	7840	7959.24	1.37	0	5619	7993	7916	7873	7796	7753	7895	7775	120	2350	500	5010	10	1	24000000	1915	66.50	1.53	12	0.11	120.00	5218.00	14000	20221201	-43.00	6880	20220927	15.99	13500	-40.89	20230424	7400	7.84	20230825	14000	-43.00	20221201	6880	15.99	20220927	3.46	N	083420	500	120 억		328834	N	N	2	N	00	N
9	20230831	090844	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7980	140	2	1.79	17941480	2269	6.66	7850	7980	7850	10190	5490	7840	7907.22	1.37	0	-179	7993	7916	7873	7796	7753	7895	7775	120	2350	500	5010	10	1	24000000	1915	66.50	1.53	12	0.01	120.00	5218.00	14000	20221201	-43.00	6880	20220927	15.99	13500	-40.89	20230424	7400	7.84	20230825	14000	-43.00	20221201	6880	15.99	20220927	3.46	N	083420	500	120 억		328834	N	N	2	N	00	N
10	20230830	160702	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7840	20	2	0.26	262493330	33286	62.91	7870	7950	7830	10160	5480	7820	7886.00	1.37	0	2596	8026	7922	7846	7742	7666	7885	7705	120	2340	500	5000	10	1	24000000	1882	65.33	1.50	12	0.14	120.00	5218.00	14000	20221201	-44.00	6880	20220927	13.95	13500	-41.93	20230424	7400	5.95	20230825	14000	-44.00	20221201	6880	13.95	20220927	3.49	N	083420	500	120 억		328473	N	N	2	N	00	N
11	20230830	150825	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7880	60	2	0.77	249251180	31598	59.72	7870	7950	7840	10160	5480	7820	7888.19	1.37	0	2047	8026	7922	7846	7742	7666	7885	7705	120	2340	500	5000	10	1	24000000	1891	65.67	1.51	12	0.13	120.00	5218.00	14000	20221201	-43.71	6880	20220927	14.53	13500	-41.63	20230424	7400	6.49	20230825	14000	-43.71	20221201	6880	14.53	20220927	3.49	N	083420	500	120 억		328473	N	N	1	N	00	N
12	20230830	140902	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7870	50	2	0.64	183991230	23295	44.02	7870	7950	7840	10160	5480	7820	7898.31	1.37	0	2234	8026	7922	7846	7742	7666	7885	7705	120	2340	500	5000	10	1	24000000	1889	65.58	1.51	12	0.10	120.00	5218.00	14000	20221201	-43.79	6880	20220927	14.39	13500	-41.70	20230424	7400	6.35	20230825	14000	-43.79	20221201	6880	14.39	20220927	3.49	N	083420	500	120 억		328473	N	N	1	N	00	N
13	20230830	130852	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7920	100	2	1.28	161772360	20477	38.70	7870	7950	7840	10160	5480	7820	7900.20	1.37	0	2059	8026	7922	7846	7742	7666	7885	7705	120	2340	500	5000	10	1	24000000	1901	66.00	1.52	12	0.09	120.00	5218.00	14000	20221201	-43.43	6880	20220927	15.12	13500	-41.33	20230424	7400	7.03	20230825	14000	-43.43	20221201	6880	15.12	20220927	3.49	N	083420	500	120 억		328473	N	N	1	N	00	N
14	20230830	120904	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7900	80	2	1.02	110788530	14024	26.50	7870	7950	7840	10160	5480	7820	7899.92	1.37	0	2466	8026	7922	7846	7742	7666	7885	7705	120	2340	500	5000	10	1	24000000	1896	65.83	1.51	12	0.06	120.00	5218.00	14000	20221201	-43.57	6880	20220927	14.83	13500	-41.48	20230424	7400	6.76	20230825	14000	-43.57	20221201	6880	14.83	20220927	3.49	N	083420	500	120 억		328473	N	N	1	N	00	N
15	20230830	111300	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7880	60	2	0.77	101839810	12890	24.36	7870	7950	7840	10160	5480	7820	7900.68	1.37	0	2433	8026	7922	7846	7742	7666	7885	7705	120	2340	500	5000	10	1	24000000	1891	65.67	1.51	12	0.05	120.00	5218.00	14000	20221201	-43.71	6880	20220927	14.53	13500	-41.63	20230424	7400	6.49	20230825	14000	-43.71	20221201	6880	14.53	20220927	3.49	N	083420	500	120 억		328473	N	N	1	N	00	N
16	20230830	100932	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7910	90	2	1.15	55961810	7072	13.37	7870	7950	7840	10160	5480	7820	7913.15	1.37	0	1743	8026	7922	7846	7742	7666	7885	7705	120	2340	500	5000	10	1	24000000	1898	65.92	1.52	12	0.03	120.00	5218.00	14000	20221201	-43.50	6880	20220927	14.97	13500	-41.41	20230424	7400	6.89	20230825	14000	-43.50	20221201	6880	14.97	20220927	3.49	N	083420	500	120 억		328473	N	N	1	N	00	N
17	20230830	090832	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7940	120	2	1.53	18147260	2303	4.35	7870	7940	7840	10160	5480	7820	7879.83	1.37	0	1371	8026	7922	7846	7742	7666	7885	7705	120	2340	500	5000	10	1	24000000	1906	66.17	1.52	12	0.01	120.00	5218.00	14000	20221201	-43.29	6880	20220927	15.41	13500	-41.19	20230424	7400	7.30	20230825	14000	-43.29	20221201	6880	15.41	20220927	3.49	N	083420	500	120 억		328473	N	N	1	N	00	N
18	20230829	160658	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7820	90	2	1.16	415895040	52764	135.31	7830	7950	7770	10040	5420	7730	7882.35	1.31	0	11044	7970	7850	7720	7600	7470	7910	7660	120	2310	500	4940	10	1	24000000	1877	65.17	1.50	12	0.22	120.00	5218.00	14000	20221201	-44.14	6880	20220927	13.66	13500	-42.07	20230424	7400	5.68	20230825	14000	-44.14	20221201	6880	13.66	20220927	3.54	N	083420	500	120 억		314911	N	N	1	N	00	N
19	20230829	150830	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7900	170	2	2.20	397873640	50463	129.41	7830	7950	7770	10040	5420	7730	7884.46	1.31	0	10508	7970	7850	7720	7600	7470	7910	7660	120	2310	500	4940	10	1	24000000	1896	65.83	1.51	12	0.21	120.00	5218.00	14000	20221201	-43.57	6880	20220927	14.83	13500	-41.48	20230424	7400	6.76	20230825	14000	-43.57	20221201	6880	14.83	20220927	3.54	N	083420	500	120 억		314911	N	N	1	N	00	N
20	20230829	140935	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7900	170	2	2.20	362145440	45928	117.78	7830	7950	7770	10040	5420	7730	7885.07	1.31	0	10439	7970	7850	7720	7600	7470	7910	7660	120	2310	500	4940	10	1	24000000	1896	65.83	1.51	12	0.19	120.00	5218.00	14000	20221201	-43.57	6880	20220927	14.83	13500	-41.48	20230424	7400	6.76	20230825	14000	-43.57	20221201	6880	14.83	20220927	3.54	N	083420	500	120 억		314911	N	N	1	N	00	N
21	20230829	130850	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7900	170	2	2.20	316622970	40142	102.94	7830	7950	7770	10040	5420	7730	7887.57	1.31	0	9587	7970	7850	7720	7600	7470	7910	7660	120	2310	500	4940	10	1	24000000	1896	65.83	1.51	12	0.17	120.00	5218.00	14000	20221201	-43.57	6880	20220927	14.83	13500	-41.48	20230424	7400	6.76	20230825	14000	-43.57	20221201	6880	14.83	20220927	3.54	N	083420	500	120 억		314911	N	N	1	N	00	N
22	20230829	120921	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7930	200	2	2.59	264975750	33600	86.16	7830	7950	7770	10040	5420	7730	7886.18	1.31	0	9062	7970	7850	7720	7600	7470	7910	7660	120	2310	500	4940	10	1	24000000	1903	66.08	1.52	12	0.14	120.00	5218.00	14000	20221201	-43.36	6880	20220927	15.26	13500	-41.26	20230424	7400	7.16	20230825	14000	-43.36	20221201	6880	15.26	20220927	3.54	N	083420	500	120 억		314911	N	N	1	N	00	N
23	20230829	111512	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7930	200	2	2.59	253243970	32122	82.37	7830	7950	7770	10040	5420	7730	7883.82	1.31	0	8942	7970	7850	7720	7600	7470	7910	7660	120	2310	500	4940	10	1	24000000	1903	66.08	1.52	12	0.13	120.00	5218.00	14000	20221201	-43.36	6880	20220927	15.26	13500	-41.26	20230424	7400	7.16	20230825	14000	-43.36	20221201	6880	15.26	20220927	3.54	N	083420	500	120 억		314911	N	N	1	N	00	N
24	20230829	101002	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7910	180	2	2.33	159206700	20237	51.90	7830	7930	7770	10040	5420	7730	7867.11	1.31	0	5794	7970	7850	7720	7600	7470	7910	7660	120	2310	500	4940	10	1	24000000	1898	65.92	1.52	12	0.08	120.00	5218.00	14000	20221201	-43.50	6880	20220927	14.97	13500	-41.41	20230424	7400	6.89	20230825	14000	-43.50	20221201	6880	14.97	20220927	3.54	N	083420	500	120 억		314911	N	N	1	N	00	N
25	20230829	090645	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7850	120	2	1.55	40302770	5149	13.20	7830	7850	7790	10040	5420	7730	7827.30	1.31	0	2028	7970	7850	7720	7600	7470	7910	7660	120	2310	500	4940	10	1	24000000	1884	65.42	1.50	12	0.02	120.00	5218.00	14000	20221201	-43.93	6880	20220927	14.10	13500	-41.85	20230424	7400	6.08	20230825	14000	-43.93	20221201	6880	14.10	20220927	3.54	N	083420	500	120 억		314911	N	N	1	N	00	N
26	20230828	160638	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7730	80	2	1.05	301493570	38848	52.52	7650	7840	7590	9940	5360	7650	7761.10	1.24	0	16924	8016	7832	7616	7432	7216	7925	7525	120	2290	500	4890	10	1	24000000	1855	64.42	1.48	12	0.16	120.00	5218.00	14000	20221201	-44.79	6880	20220927	12.35	13500	-42.74	20230424	7400	4.46	20230825	14000	-44.79	20221201	6880	12.35	20220927	3.55	N	083420	500	120 억		297654	N	N	1	N	00	N
27	20230828	150646	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7780	130	2	1.70	288306100	37147	50.22	7650	7840	7590	9940	5360	7650	7761.22	1.24	0	16125	8016	7832	7616	7432	7216	7925	7525	120	2290	500	4890	10	1	24000000	1867	64.83	1.49	12	0.15	120.00	5218.00	14000	20221201	-44.43	6880	20220927	13.08	13500	-42.37	20230424	7400	5.14	20230825	14000	-44.43	20221201	6880	13.08	20220927	3.55	N	083420	500	120 억		297654	N	N	1	N	00	N
28	20230828	140646	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7780	130	2	1.70	238976530	30787	41.62	7650	7840	7590	9940	5360	7650	7762.25	1.24	0	12895	8016	7832	7616	7432	7216	7925	7525	120	2290	500	4890	10	1	24000000	1867	64.83	1.49	12	0.13	120.00	5218.00	14000	20221201	-44.43	6880	20220927	13.08	13500	-42.37	20230424	7400	5.14	20230825	14000	-44.43	20221201	6880	13.08	20220927	3.55	N	083420	500	120 억		297654	N	N	1	N	00	N
29	20230828	130651	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7770	120	2	1.57	202787140	26136	35.34	7650	7840	7590	9940	5360	7650	7758.92	1.24	0	9238	8016	7832	7616	7432	7216	7925	7525	120	2290	500	4890	10	1	24000000	1865	64.75	1.49	12	0.11	120.00	5218.00	14000	20221201	-44.50	6880	20220927	12.94	13500	-42.44	20230424	7400	5.00	20230825	14000	-44.50	20221201	6880	12.94	20220927	3.55	N	083420	500	120 억		297654	N	N	1	N	00	N
30	20230828	120645	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7790	140	2	1.83	182989400	23588	31.89	7650	7840	7590	9940	5360	7650	7757.73	1.24	0	7873	8016	7832	7616	7432	7216	7925	7525	120	2290	500	4890	10	1	24000000	1870	64.92	1.49	12	0.10	120.00	5218.00	14000	20221201	-44.36	6880	20220927	13.23	13500	-42.30	20230424	7400	5.27	20230825	14000	-44.36	20221201	6880	13.23	20220927	3.55	N	083420	500	120 억		297654	N	N	1	N	00	N
31	20230828	110640	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7760	110	2	1.44	171279830	22082	29.85	7650	7840	7590	9940	5360	7650	7756.54	1.24	0	6909	8016	7832	7616	7432	7216	7925	7525	120	2290	500	4890	10	1	24000000	1862	64.67	1.49	12	0.09	120.00	5218.00	14000	20221201	-44.57	6880	20220927	12.79	13500	-42.52	20230424	7400	4.86	20230825	14000	-44.57	20221201	6880	12.79	20220927	3.55	N	083420	500	120 억		297654	N	N	1	N	00	N
32	20230828	100635	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7830	180	2	2.35	104368230	13487	18.23	7650	7840	7590	9940	5360	7650	7738.43	1.24	0	2848	8016	7832	7616	7432	7216	7925	7525	120	2290	500	4890	10	1	24000000	1879	65.25	1.50	12	0.06	120.00	5218.00	14000	20221201	-44.07	6880	20220927	13.81	13500	-42.00	20230424	7400	5.81	20230825	14000	-44.07	20221201	6880	13.81	20220927	3.55	N	083420	500	120 억		297654	N	N	1	N	00	N
33	20230828	090646	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7620	-30	5	-0.39	7730000	1011	1.37	7650	7700	7590	9940	5360	7650	7645.90	1.24	0	-496	8016	7832	7616	7432	7216	7925	7525	120	2290	500	4890	10	1	24000000	1829	63.50	1.46	12	0.00	120.00	5218.00	14000	20221201	-45.57	6880	20220927	10.76	13500	-43.56	20230424	7400	2.97	20230825	14000	-45.57	20221201	6880	10.76	20220927	3.55	N	083420	500	120 억		297654	N	N	1	N	00	N
34	20230825	160641	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7650	90	2	1.19	559621390	73632	155.37	7420	7800	7400	9820	5300	7560	7600.21	1.22	0	5855	7720	7640	7570	7490	7420	7680	7530	120	2260	500	4830	10	1	24000000	1836	63.75	1.47	12	0.31	120.00	5218.00	14000	20221201	-45.36	6880	20220927	11.19	13500	-43.33	20230424	7400	3.38	20230825	14000	-45.36	20221201	6880	11.19	20220927	3.55	N	083420	500	120 억		291856	N	N	1	N	00	N
35	20230825	150644	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7700	140	2	1.85	521125910	68625	144.81	7420	7800	7400	9820	5300	7560	7593.82	1.22	0	5355	7720	7640	7570	7490	7420	7680	7530	120	2260	500	4830	10	1	24000000	1848	64.17	1.48	12	0.29	120.00	5218.00	14000	20221201	-45.00	6880	20220927	11.92	13500	-42.96	20230424	7400	4.05	20230825	14000	-45.00	20221201	6880	11.92	20220927	3.55	N	083420	500	120 억		291856	N	N	4	N	00	N
36	20230825	140642	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7660	100	2	1.32	467804880	61678	130.15	7420	7800	7400	9820	5300	7560	7584.63	1.22	0	4224	7720	7640	7570	7490	7420	7680	7530	120	2260	500	4830	10	1	24000000	1838	63.83	1.47	12	0.26	120.00	5218.00	14000	20221201	-45.29	6880	20220927	11.34	13500	-43.26	20230424	7400	3.51	20230825	14000	-45.29	20221201	6880	11.34	20220927	3.55	N	083420	500	120 억		291856	N	N	4	N	00	N
37	20230825	130640	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7670	110	2	1.46	414365830	54675	115.37	7420	7800	7400	9820	5300	7560	7578.71	1.22	0	2862	7720	7640	7570	7490	7420	7680	7530	120	2260	500	4830	10	1	24000000	1841	63.92	1.47	12	0.23	120.00	5218.00	14000	20221201	-45.21	6880	20220927	11.48	13500	-43.19	20230424	7400	3.65	20230825	14000	-45.21	20221201	6880	11.48	20220927	3.55	N	083420	500	120 억		291856	N	N	4	N	00	N
38	20230825	120639	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7730	170	2	2.25	320226490	42375	89.42	7420	7800	7400	9820	5300	7560	7556.97	1.22	0	7793	7720	7640	7570	7490	7420	7680	7530	120	2260	500	4830	10	1	24000000	1855	64.42	1.48	12	0.18	120.00	5218.00	14000	20221201	-44.79	6880	20220927	12.35	13500	-42.74	20230424	7400	4.46	20230825	14000	-44.79	20221201	6880	12.35	20220927	3.55	N	083420	500	120 억		291856	N	N	4	N	00	N
39	20230825	110642	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7570	10	2	0.13	180529350	24228	51.12	7420	7570	7400	9820	5300	7560	7451.27	1.22	0	9009	7720	7640	7570	7490	7420	7680	7530	120	2260	500	4830	10	1	24000000	1817	63.08	1.45	12	0.10	120.00	5218.00	14000	20221201	-45.93	6880	20220927	10.03	13500	-43.93	20230424	7400	2.30	20230825	14000	-45.93	20221201	6880	10.03	20220927	3.55	N	083420	500	120 억		291856	N	N	4	N	00	N
40	20230825	100642	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7450	-110	5	-1.46	130462220	17528	36.99	7420	7540	7400	9820	5300	7560	7443.08	1.22	0	6729	7720	7640	7570	7490	7420	7680	7530	120	2260	500	4830	10	1	24000000	1788	62.08	1.43	12	0.07	120.00	5218.00	14000	20221201	-46.79	6880	20220927	8.28	13500	-44.81	20230424	7400	0.68	20230825	14000	-46.79	20221201	6880	8.28	20220927	3.55	N	083420	500	120 억		291856	N	N	4	N	00	N
41	20230825	090640	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7510	-50	5	-0.66	46218540	6201	13.09	7420	7510	7420	9820	5300	7560	7453.40	1.22	0	3410	7720	7640	7570	7490	7420	7680	7530	120	2260	500	4830	10	1	24000000	1802	62.58	1.44	12	0.03	120.00	5218.00	14000	20221201	-46.36	6880	20220927	9.16	13500	-44.37	20230424	7410	1.35	20230817	14000	-46.36	20221201	6880	9.16	20220927	3.55	N	083420	500	120 억		291856	N	N	4	N	00	N
42	20230824	160635	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7560	20	2	0.27	353315780	46725	65.23	7540	7650	7500	9800	5280	7540	7561.60	1.11	0	25366	7806	7672	7566	7432	7326	7620	7380	120	2260	500	4820	10	1	24000000	1814	63.00	1.45	12	0.19	120.00	5218.00	14000	20221201	-46.00	6880	20220927	9.88	13500	-44.00	20230424	7410	2.02	20230817	14000	-46.00	20221201	6880	9.88	20220927	3.55	N	083420	500	120 억		265397	N	N	4	N	00	N
43	20230824	150635	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7630	90	2	1.19	330845990	43764	61.09	7540	7650	7500	9800	5280	7540	7559.78	1.11	0	24806	7806	7672	7566	7432	7326	7620	7380	120	2260	500	4820	10	1	24000000	1831	63.58	1.46	12	0.18	120.00	5218.00	14000	20221201	-45.50	6880	20220927	10.90	13500	-43.48	20230424	7410	2.97	20230817	14000	-45.50	20221201	6880	10.90	20220927	3.55	N	083420	500	120 억		265397	N	N	4	N	00	N
44	20230824	140635	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7570	30	2	0.40	239374540	31649	44.18	7540	7650	7500	9800	5280	7540	7563.42	1.11	0	20490	7806	7672	7566	7432	7326	7620	7380	120	2260	500	4820	10	1	24000000	1817	63.08	1.45	12	0.13	120.00	5218.00	14000	20221201	-45.93	6880	20220927	10.03	13500	-43.93	20230424	7410	2.16	20230817	14000	-45.93	20221201	6880	10.03	20220927	3.55	N	083420	500	120 억		265397	N	N	4	N	00	N
45	20230824	130641	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7610	70	2	0.93	220216240	29126	40.66	7540	7650	7500	9800	5280	7540	7560.82	1.11	0	18577	7806	7672	7566	7432	7326	7620	7380	120	2260	500	4820	10	1	24000000	1826	63.42	1.46	12	0.12	120.00	5218.00	14000	20221201	-45.64	6880	20220927	10.61	13500	-43.63	20230424	7410	2.70	20230817	14000	-45.64	20221201	6880	10.61	20220927	3.55	N	083420	500	120 억		265397	N	N	4	N	00	N
46	20230824	120639	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7560	20	2	0.27	179539240	23787	33.21	7540	7610	7500	9800	5280	7540	7547.79	1.11	0	15847	7806	7672	7566	7432	7326	7620	7380	120	2260	500	4820	10	1	24000000	1814	63.00	1.45	12	0.10	120.00	5218.00	14000	20221201	-46.00	6880	20220927	9.88	13500	-44.00	20230424	7410	2.02	20230817	14000	-46.00	20221201	6880	9.88	20220927	3.55	N	083420	500	120 억		265397	N	N	4	N	00	N
47	20230824	110637	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7570	30	2	0.40	138579970	18373	25.65	7540	7610	7500	9800	5280	7540	7542.59	1.11	0	11486	7806	7672	7566	7432	7326	7620	7380	120	2260	500	4820	10	1	24000000	1817	63.08	1.45	12	0.08	120.00	5218.00	14000	20221201	-45.93	6880	20220927	10.03	13500	-43.93	20230424	7410	2.16	20230817	14000	-45.93	20221201	6880	10.03	20220927	3.55	N	083420	500	120 억		265397	N	N	4	N	00	N
48	20230824	100636	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7560	20	2	0.27	112531250	14933	20.85	7540	7610	7500	9800	5280	7540	7535.74	1.11	0	9109	7806	7672	7566	7432	7326	7620	7380	120	2260	500	4820	10	1	24000000	1814	63.00	1.45	12	0.06	120.00	5218.00	14000	20221201	-46.00	6880	20220927	9.88	13500	-44.00	20230424	7410	2.02	20230817	14000	-46.00	20221201	6880	9.88	20220927	3.55	N	083420	500	120 억		265397	N	N	4	N	00	N
49	20230824	090637	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7540	0	3	0.00	37793870	5032	7.02	7540	7570	7500	9800	5280	7540	7510.66	1.11	0	3573	7806	7672	7566	7432	7326	7620	7380	120	2260	500	4820	10	1	24000000	1810	62.83	1.44	12	0.02	120.00	5218.00	14000	20221201	-46.14	6880	20220927	9.59	13500	-44.15	20230424	7410	1.75	20230817	14000	-46.14	20221201	6880	9.59	20220927	3.55	N	083420	500	120 억		265397	N	N	4	N	00	N
50	20230823	160633	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7540	-190	5	-2.46	540223540	71530	197.56	7670	7700	7460	10040	5420	7730	7552.46	1.19	0	-20754	7876	7802	7736	7662	7596	7770	7630	120	2310	500	4940	10	1	24000000	1810	62.83	1.44	12	0.30	120.00	5218.00	14000	20221201	-46.14	6880	20220927	9.59	13500	-44.15	20230424	7410	1.75	20230817	14000	-46.14	20221201	6880	9.59	20220927	3.57	N	083420	500	120 억		286120	N	N	4	N	00	N
51	20230823	150635	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7530	-200	5	-2.59	523331760	69290	191.37	7670	7700	7460	10040	5420	7730	7552.77	1.19	0	-19744	7876	7802	7736	7662	7596	7770	7630	120	2310	500	4940	10	1	24000000	1807	62.75	1.44	12	0.29	120.00	5218.00	14000	20221201	-46.21	6880	20220927	9.45	13500	-44.22	20230424	7410	1.62	20230817	14000	-46.21	20221201	6880	9.45	20220927	3.57	N	083420	500	120 억		286120	N	N	5	N	00	N
52	20230823	140638	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7540	-190	5	-2.46	289494520	38167	105.41	7670	7700	7510	10040	5420	7730	7584.94	1.19	0	-8065	7876	7802	7736	7662	7596	7770	7630	120	2310	500	4940	10	1	24000000	1810	62.83	1.44	12	0.16	120.00	5218.00	14000	20221201	-46.14	6880	20220927	9.59	13500	-44.15	20230424	7410	1.75	20230817	14000	-46.14	20221201	6880	9.59	20220927	3.57	N	083420	500	120 억		286120	N	N	5	N	00	N
53	20230823	130634	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7570	-160	5	-2.07	249596160	32871	90.79	7670	7700	7530	10040	5420	7730	7593.20	1.19	0	-6668	7876	7802	7736	7662	7596	7770	7630	120	2310	500	4940	10	1	24000000	1817	63.08	1.45	12	0.14	120.00	5218.00	14000	20221201	-45.93	6880	20220927	10.03	13500	-43.93	20230424	7410	2.16	20230817	14000	-45.93	20221201	6880	10.03	20220927	3.57	N	083420	500	120 억		286120	N	N	5	N	00	N
54	20230823	120638	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7590	-140	5	-1.81	170041570	22352	61.73	7670	7700	7570	10040	5420	7730	7607.44	1.19	0	-993	7876	7802	7736	7662	7596	7770	7630	120	2310	500	4940	10	1	24000000	1822	63.25	1.45	12	0.09	120.00	5218.00	14000	20221201	-45.79	6880	20220927	10.32	13500	-43.78	20230424	7410	2.43	20230817	14000	-45.79	20221201	6880	10.32	20220927	3.57	N	083420	500	120 억		286120	N	N	5	N	00	N
55	20230823	110635	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7610	-120	5	-1.55	118067860	15506	42.83	7670	7700	7570	10040	5420	7730	7614.33	1.19	0	468	7876	7802	7736	7662	7596	7770	7630	120	2310	500	4940	10	1	24000000	1826	63.42	1.46	12	0.06	120.00	5218.00	14000	20221201	-45.64	6880	20220927	10.61	13500	-43.63	20230424	7410	2.70	20230817	14000	-45.64	20221201	6880	10.61	20220927	3.57	N	083420	500	120 억		286120	N	N	5	N	00	N
56	20230823	100634	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7610	-120	5	-1.55	91190960	11978	33.08	7670	7700	7570	10040	5420	7730	7613.20	1.19	0	930	7876	7802	7736	7662	7596	7770	7630	120	2310	500	4940	10	1	24000000	1826	63.42	1.46	12	0.05	120.00	5218.00	14000	20221201	-45.64	6880	20220927	10.61	13500	-43.63	20230424	7410	2.70	20230817	14000	-45.64	20221201	6880	10.61	20220927	3.57	N	083420	500	120 억		286120	N	N	5	N	00	N
57	20230823	090640	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7690	-40	5	-0.52	22603930	2962	8.18	7670	7700	7570	10040	5420	7730	7631.31	1.19	0	-1517	7876	7802	7736	7662	7596	7770	7630	120	2310	500	4940	10	1	24000000	1846	64.08	1.47	12	0.01	120.00	5218.00	14000	20221201	-45.07	6880	20220927	11.77	13500	-43.04	20230424	7410	3.78	20230817	14000	-45.07	20221201	6880	11.77	20220927	3.57	N	083420	500	120 억		286120	N	N	5	N	00	N
58	20230822	160631	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7730	-20	5	-0.26	278623050	36070	74.54	7750	7810	7670	10070	5430	7750	7724.50	1.20	0	-2563	7976	7862	7796	7682	7616	7920	7740	120	2320	500	4960	10	1	24000000	1855	64.42	1.48	12	0.15	120.00	5218.00	14000	20221201	-44.79	6880	20220927	12.35	13500	-42.74	20230424	7410	4.32	20230817	14000	-44.79	20221201	6880	12.35	20220927	3.58	N	083420	500	120 억		288526	N	N	5	N	00	N
59	20230822	150632	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7700	-50	5	-0.65	231845660	29997	61.99	7750	7810	7670	10070	5430	7750	7728.96	1.20	0	-1499	7976	7862	7796	7682	7616	7920	7740	120	2320	500	4960	10	1	24000000	1848	64.17	1.48	12	0.12	120.00	5218.00	14000	20221201	-45.00	6880	20220927	11.92	13500	-42.96	20230424	7410	3.91	20230817	14000	-45.00	20221201	6880	11.92	20220927	3.58	N	083420	500	120 억		288526	N	N	9	N	00	N
60	20230822	140635	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7720	-30	5	-0.39	198681450	25693	53.09	7750	7810	7670	10070	5430	7750	7732.90	1.20	0	-1221	7976	7862	7796	7682	7616	7920	7740	120	2320	500	4960	10	1	24000000	1853	64.33	1.48	12	0.11	120.00	5218.00	14000	20221201	-44.86	6880	20220927	12.21	13500	-42.81	20230424	7410	4.18	20230817	14000	-44.86	20221201	6880	12.21	20220927	3.58	N	083420	500	120 억		288526	N	N	9	N	00	N
61	20230822	130631	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7730	-20	5	-0.26	188915780	24428	50.48	7750	7810	7670	10070	5430	7750	7733.58	1.20	0	-1091	7976	7862	7796	7682	7616	7920	7740	120	2320	500	4960	10	1	24000000	1855	64.42	1.48	12	0.10	120.00	5218.00	14000	20221201	-44.79	6880	20220927	12.35	13500	-42.74	20230424	7410	4.32	20230817	14000	-44.79	20221201	6880	12.35	20220927	3.58	N	083420	500	120 억		288526	N	N	9	N	00	N
62	20230822	120621	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7730	-20	5	-0.26	174662700	22583	46.67	7750	7810	7670	10070	5430	7750	7734.26	1.20	0	-2293	7976	7862	7796	7682	7616	7920	7740	120	2320	500	4960	10	1	24000000	1855	64.42	1.48	12	0.09	120.00	5218.00	14000	20221201	-44.79	6880	20220927	12.35	13500	-42.74	20230424	7410	4.32	20230817	14000	-44.79	20221201	6880	12.35	20220927	3.58	N	083420	500	120 억		288526	N	N	9	N	00	N
63	20230822	110629	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7740	-10	5	-0.13	109481330	14182	29.31	7750	7800	7670	10070	5430	7750	7719.74	1.20	0	-893	7976	7862	7796	7682	7616	7920	7740	120	2320	500	4960	10	1	24000000	1858	64.50	1.48	12	0.06	120.00	5218.00	14000	20221201	-44.71	6880	20220927	12.50	13500	-42.67	20230424	7410	4.45	20230817	14000	-44.71	20221201	6880	12.50	20220927	3.58	N	083420	500	120 억		288526	N	N	9	N	00	N
64	20230822	100626	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7700	-50	5	-0.65	88518800	11464	23.69	7750	7800	7670	10070	5430	7750	7721.46	1.20	0	-1076	7976	7862	7796	7682	7616	7920	7740	120	2320	500	4960	10	1	24000000	1848	64.17	1.48	12	0.05	120.00	5218.00	14000	20221201	-45.00	6880	20220927	11.92	13500	-42.96	20230424	7410	3.91	20230817	14000	-45.00	20221201	6880	11.92	20220927	3.58	N	083420	500	120 억		288526	N	N	9	N	00	N
65	20230822	090630	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7760	10	2	0.13	14181200	1830	3.78	7750	7800	7730	10070	5430	7750	7749.29	1.20	0	560	7976	7862	7796	7682	7616	7920	7740	120	2320	500	4960	10	1	24000000	1862	64.67	1.49	12	0.01	120.00	5218.00	14000	20221201	-44.57	6880	20220927	12.79	13500	-42.52	20230424	7410	4.72	20230817	14000	-44.57	20221201	6880	12.79	20220927	3.58	N	083420	500	120 억		288526	N	N	9	N	00	N
66	20230821	160627	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7750	-80	5	-1.02	377019330	48209	115.21	7730	7910	7730	10170	5490	7830	7820.52	1.12	0	19052	8003	7916	7803	7716	7603	7960	7760	120	2340	500	5010	10	1	24000000	1860	64.58	1.49	12	0.20	120.00	5218.00	14000	20221201	-44.64	6880	20220927	12.65	13500	-42.59	20230424	7410	4.59	20230817	14000	-44.64	20221201	6880	12.65	20220927	3.60	N	083420	500	120 억		268428	N	N	9	N	00	N
67	20230821	150633	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7770	-60	5	-0.77	362182740	46297	110.64	7730	7910	7730	10170	5490	7830	7823.03	1.12	0	19023	8003	7916	7803	7716	7603	7960	7760	120	2340	500	5010	10	1	24000000	1865	64.75	1.49	12	0.19	120.00	5218.00	14000	20221201	-44.50	6880	20220927	12.94	13500	-42.44	20230424	7410	4.86	20230817	14000	-44.50	20221201	6880	12.94	20220927	3.60	N	083420	500	120 억		268428	N	N	12	N	00	N
68	20230821	140630	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7840	10	2	0.13	308367460	39381	94.12	7730	7910	7730	10170	5490	7830	7830.36	1.12	0	19199	8003	7916	7803	7716	7603	7960	7760	120	2340	500	5010	10	1	24000000	1882	65.33	1.50	12	0.16	120.00	5218.00	14000	20221201	-44.00	6880	20220927	13.95	13500	-41.93	20230424	7410	5.80	20230817	14000	-44.00	20221201	6880	13.95	20220927	3.60	N	083420	500	120 억		268428	N	N	12	N	00	N
69	20230821	130635	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7860	30	2	0.38	225088870	28732	68.67	7730	7910	7730	10170	5490	7830	7834.08	1.12	0	11148	8003	7916	7803	7716	7603	7960	7760	120	2340	500	5010	10	1	24000000	1886	65.50	1.51	12	0.12	120.00	5218.00	14000	20221201	-43.86	6880	20220927	14.24	13500	-41.78	20230424	7410	6.07	20230817	14000	-43.86	20221201	6880	14.24	20220927	3.60	N	083420	500	120 억		268428	N	N	12	N	00	N
70	20230821	120633	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7860	30	2	0.38	204981760	26165	62.53	7730	7910	7730	10170	5490	7830	7834.20	1.12	0	11410	8003	7916	7803	7716	7603	7960	7760	120	2340	500	5010	10	1	24000000	1886	65.50	1.51	12	0.11	120.00	5218.00	14000	20221201	-43.86	6880	20220927	14.24	13500	-41.78	20230424	7410	6.07	20230817	14000	-43.86	20221201	6880	14.24	20220927	3.60	N	083420	500	120 억		268428	N	N	12	N	00	N
71	20230821	110629	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7850	20	2	0.26	192140340	24526	58.61	7730	7910	7730	10170	5490	7830	7834.15	1.12	0	11113	8003	7916	7803	7716	7603	7960	7760	120	2340	500	5010	10	1	24000000	1884	65.42	1.50	12	0.10	120.00	5218.00	14000	20221201	-43.93	6880	20220927	14.10	13500	-41.85	20230424	7410	5.94	20230817	14000	-43.93	20221201	6880	14.10	20220927	3.60	N	083420	500	120 억		268428	N	N	12	N	00	N
72	20230821	100629	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7870	40	2	0.51	129701010	16586	39.64	7730	7890	7730	10170	5490	7830	7819.91	1.12	0	7748	8003	7916	7803	7716	7603	7960	7760	120	2340	500	5010	10	1	24000000	1889	65.58	1.51	12	0.07	120.00	5218.00	14000	20221201	-43.79	6880	20220927	14.39	13500	-41.70	20230424	7410	6.21	20230817	14000	-43.79	20221201	6880	14.39	20220927	3.60	N	083420	500	120 억		268428	N	N	12	N	00	N
73	20230821	090635	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7740	-90	5	-1.15	31727650	4099	9.80	7730	7800	7730	10170	5490	7830	7740.34	1.12	0	755	8003	7916	7803	7716	7603	7960	7760	120	2340	500	5010	10	1	24000000	1858	64.50	1.48	12	0.02	120.00	5218.00	14000	20221201	-44.71	6880	20220927	12.50	13500	-42.67	20230424	7410	4.45	20230817	14000	-44.71	20221201	6880	12.50	20220927	3.60	N	083420	500	120 억		268428	N	N	12	N	00	N
74	20230818	160629	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7830	-50	5	-0.63	324167440	41687	30.63	7690	7890	7690	10240	5520	7880	7776.09	1.08	0	9433	8606	8242	7826	7462	7046	8425	7645	120	2360	500	5040	10	1	24000000	1879	65.25	1.50	12	0.17	120.00	5218.00	14000	20221201	-44.07	6880	20220927	13.81	13500	-42.00	20230424	7410	5.67	20230817	14000	-44.07	20221201	6880	13.81	20220927	3.58	N	083420	500	120 억		258423	N	N	12	N	00	N
75	20230818	150622	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7790	-90	5	-1.14	280985070	36163	26.57	7690	7890	7690	10240	5520	7880	7769.96	1.08	0	9347	8606	8242	7826	7462	7046	8425	7645	120	2360	500	5040	10	1	24000000	1870	64.92	1.49	12	0.15	120.00	5218.00	14000	20221201	-44.36	6880	20220927	13.23	13500	-42.30	20230424	7410	5.13	20230817	14000	-44.36	20221201	6880	13.23	20220927	3.58	N	083420	500	120 억		258423	N	N	29	N	00	N
76	20230818	140628	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7800	-80	5	-1.02	248572490	32006	23.52	7690	7890	7690	10240	5520	7880	7766.43	1.08	0	8267	8606	8242	7826	7462	7046	8425	7645	120	2360	500	5040	10	1	24000000	1872	65.00	1.49	12	0.13	120.00	5218.00	14000	20221201	-44.29	6880	20220927	13.37	13500	-42.22	20230424	7410	5.26	20230817	14000	-44.29	20221201	6880	13.37	20220927	3.58	N	083420	500	120 억		258423	N	N	29	N	00	N
77	20230818	130623	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7850	-30	5	-0.38	234013480	30142	22.15	7690	7890	7690	10240	5520	7880	7763.70	1.08	0	8321	8606	8242	7826	7462	7046	8425	7645	120	2360	500	5040	10	1	24000000	1884	65.42	1.50	12	0.13	120.00	5218.00	14000	20221201	-43.93	6880	20220927	14.10	13500	-41.85	20230424	7410	5.94	20230817	14000	-43.93	20221201	6880	14.10	20220927	3.58	N	083420	500	120 억		258423	N	N	29	N	00	N
78	20230818	120634	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7800	-80	5	-1.02	187261680	24179	17.76	7690	7890	7690	10240	5520	7880	7744.80	1.08	0	5388	8606	8242	7826	7462	7046	8425	7645	120	2360	500	5040	10	1	24000000	1872	65.00	1.49	12	0.10	120.00	5218.00	14000	20221201	-44.29	6880	20220927	13.37	13500	-42.22	20230424	7410	5.26	20230817	14000	-44.29	20221201	6880	13.37	20220927	3.58	N	083420	500	120 억		258423	N	N	29	N	00	N
79	20230818	110627	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7810	-70	5	-0.89	167504580	21661	15.91	7690	7820	7690	10240	5520	7880	7733.00	1.08	0	5196	8606	8242	7826	7462	7046	8425	7645	120	2360	500	5040	10	1	24000000	1874	65.08	1.50	12	0.09	120.00	5218.00	14000	20221201	-44.21	6880	20220927	13.52	13500	-42.15	20230424	7410	5.40	20230817	14000	-44.21	20221201	6880	13.52	20220927	3.58	N	083420	500	120 억		258423	N	N	29	N	00	N
80	20230818	100627	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7700	-180	5	-2.28	124737950	16140	11.86	7690	7820	7690	10240	5520	7880	7728.49	1.08	0	2961	8606	8242	7826	7462	7046	8425	7645	120	2360	500	5040	10	1	24000000	1848	64.17	1.48	12	0.07	120.00	5218.00	14000	20221201	-45.00	6880	20220927	11.92	13500	-42.96	20230424	7410	3.91	20230817	14000	-45.00	20221201	6880	11.92	20220927	3.58	N	083420	500	120 억		258423	N	N	29	N	00	N
81	20230818	090629	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7710	-170	5	-2.16	32346420	4194	3.08	7690	7820	7690	10240	5520	7880	7712.51	1.08	0	-172	8606	8242	7826	7462	7046	8425	7645	120	2360	500	5040	10	1	24000000	1850	64.25	1.48	12	0.02	120.00	5218.00	14000	20221201	-44.93	6880	20220927	12.06	13500	-42.89	20230424	7410	4.05	20230817	14000	-44.93	20221201	6880	12.06	20220927	3.58	N	083420	500	120 억		258423	N	N	29	N	00	N
82	20230817	160628	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7880	190	2	2.47	1056064940	134663	180.54	7670	8190	7410	9990	5390	7690	7842.28	1.17	0	-23556	7983	7836	7753	7606	7523	7795	7565	120	2300	500	4920	10	1	24000000	1891	65.67	1.51	12	0.56	120.00	5218.00	14000	20221201	-43.71	6880	20220927	14.53	13500	-41.63	20230424	7410	6.34	20230817	14000	-43.71	20221201	6880	14.53	20220927	3.59	N	083420	500	120 억		281570	N	N	29	N	00	N
83	20230817	150633	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7930	240	2	3.12	1009197650	128732	172.59	7670	8190	7410	9990	5390	7690	7839.52	1.17	0	-24701	7983	7836	7753	7606	7523	7795	7565	120	2300	500	4920	10	1	24000000	1903	66.08	1.52	12	0.54	120.00	5218.00	14000	20221201	-43.36	6880	20220927	15.26	13500	-41.26	20230424	7410	7.02	20230817	14000	-43.36	20221201	6880	15.26	20220927	3.59	N	083420	500	120 억		281570	N	N	2	N	00	N
84	20230817	140626	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7930	240	2	3.12	959733020	122483	164.21	7670	8190	7410	9990	5390	7690	7835.64	1.17	0	-25364	7983	7836	7753	7606	7523	7795	7565	120	2300	500	4920	10	1	24000000	1903	66.08	1.52	12	0.51	120.00	5218.00	14000	20221201	-43.36	6880	20220927	15.26	13500	-41.26	20230424	7410	7.02	20230817	14000	-43.36	20221201	6880	15.26	20220927	3.59	N	083420	500	120 억		281570	N	N	2	N	00	N
85	20230817	130625	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7930	240	2	3.12	878698490	112251	150.49	7670	8190	7410	9990	5390	7690	7827.98	1.17	0	-28936	7983	7836	7753	7606	7523	7795	7565	120	2300	500	4920	10	1	24000000	1903	66.08	1.52	12	0.47	120.00	5218.00	14000	20221201	-43.36	6880	20220927	15.26	13500	-41.26	20230424	7410	7.02	20230817	14000	-43.36	20221201	6880	15.26	20220927	3.59	N	083420	500	120 억		281570	N	N	2	N	00	N
86	20230817	120628	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7940	250	2	3.25	826955580	105729	141.75	7670	8190	7410	9990	5390	7690	7821.46	1.17	0	-29063	7983	7836	7753	7606	7523	7795	7565	120	2300	500	4920	10	1	24000000	1906	66.17	1.52	12	0.44	120.00	5218.00	14000	20221201	-43.29	6880	20220927	15.41	13500	-41.19	20230424	7410	7.15	20230817	14000	-43.29	20221201	6880	15.41	20220927	3.59	N	083420	500	120 억		281570	N	N	2	N	00	N
87	20230817	110626	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7920	230	2	2.99	617897330	79487	106.57	7670	8190	7410	9990	5390	7690	7773.56	1.17	0	-22474	7983	7836	7753	7606	7523	7795	7565	120	2300	500	4920	10	1	24000000	1901	66.00	1.52	12	0.33	120.00	5218.00	14000	20221201	-43.43	6880	20220927	15.12	13500	-41.33	20230424	7410	6.88	20230817	14000	-43.43	20221201	6880	15.12	20220927	3.59	N	083420	500	120 억		281570	N	N	2	N	00	N
88	20230817	100624	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7550	-140	5	-1.82	174614500	23258	31.18	7670	7690	7410	9990	5390	7690	7507.72	1.17	0	-4016	7983	7836	7753	7606	7523	7795	7565	120	2300	500	4920	10	1	24000000	1812	62.92	1.45	12	0.10	120.00	5218.00	14000	20221201	-46.07	6880	20220927	9.74	13500	-44.07	20230424	7410	1.89	20230817	14000	-46.07	20221201	6880	9.74	20220927	3.59	N	083420	500	120 억		281570	N	N	2	N	00	N
89	20230817	090623	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7560	-130	5	-1.69	57418600	7601	10.19	7670	7690	7490	9990	5390	7690	7554.08	1.17	0	-42	7983	7836	7753	7606	7523	7795	7565	120	2300	500	4920	10	1	24000000	1814	63.00	1.45	12	0.03	120.00	5218.00	14000	20221201	-46.00	6880	20220927	9.88	13500	-44.00	20230424	7490	0.93	20230817	14000	-46.00	20221201	6880	9.88	20220927	3.59	N	083420	500	120 억		281570	N	N	2	N	00	N
90	20230816	160626	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7690	-310	5	-3.88	575321320	74426	135.99	7900	7900	7670	10400	5600	8000	7730.23	1.31	0	-29001	8286	8142	8026	7882	7766	8085	7825	120	2400	500	5120	10	1	24000000	1846	64.08	1.47	12	0.31	120.00	5218.00	14000	20221201	-45.07	6880	20220927	11.77	13500	-43.04	20230424	7670	0.26	20230816	14000	-45.07	20221201	6880	11.77	20220927	3.60	N	083420	500	120 억		313547	N	N	2	N	00	N
91	20230816	150627	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7680	-320	5	-4.00	545819590	70585	128.97	7900	7900	7680	10400	5600	8000	7732.80	1.31	0	-28715	8286	8142	8026	7882	7766	8085	7825	120	2400	500	5120	10	1	24000000	1843	64.00	1.47	12	0.29	120.00	5218.00	14000	20221201	-45.14	6880	20220927	11.63	13500	-43.11	20230424	7680	0.00	20230816	14000	-45.14	20221201	6880	11.63	20220927	3.60	N	083420	500	120 억		313547	N	N	4	N	00	N
92	20230816	140625	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7720	-280	5	-3.50	457257930	59077	107.94	7900	7900	7690	10400	5600	8000	7740.03	1.31	0	-24945	8286	8142	8026	7882	7766	8085	7825	120	2400	500	5120	10	1	24000000	1853	64.33	1.48	12	0.25	120.00	5218.00	14000	20221201	-44.86	6880	20220927	12.21	13500	-42.81	20230424	7690	0.39	20230816	14000	-44.86	20221201	6880	12.21	20220927	3.60	N	083420	500	120 억		313547	N	N	4	N	00	N
93	20230816	130624	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7740	-260	5	-3.25	395794930	51115	93.40	7900	7900	7690	10400	5600	8000	7743.22	1.31	0	-22133	8286	8142	8026	7882	7766	8085	7825	120	2400	500	5120	10	1	24000000	1858	64.50	1.48	12	0.21	120.00	5218.00	14000	20221201	-44.71	6880	20220927	12.50	13500	-42.67	20230424	7690	0.65	20230816	14000	-44.71	20221201	6880	12.50	20220927	3.60	N	083420	500	120 억		313547	N	N	4	N	00	N
94	20230816	120633	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7750	-250	5	-3.12	343152880	44301	80.95	7900	7900	7690	10400	5600	8000	7745.94	1.31	0	-17862	8286	8142	8026	7882	7766	8085	7825	120	2400	500	5120	10	1	24000000	1860	64.58	1.49	12	0.18	120.00	5218.00	14000	20221201	-44.64	6880	20220927	12.65	13500	-42.59	20230424	7690	0.78	20230816	14000	-44.64	20221201	6880	12.65	20220927	3.60	N	083420	500	120 억		313547	N	N	4	N	00	N
95	20230816	110629	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7780	-220	5	-2.75	227136020	29263	53.47	7900	7900	7710	10400	5600	8000	7761.88	1.31	0	-12218	8286	8142	8026	7882	7766	8085	7825	120	2400	500	5120	10	1	24000000	1867	64.83	1.49	12	0.12	120.00	5218.00	14000	20221201	-44.43	6880	20220927	13.08	13500	-42.37	20230424	7700	1.04	20230727	14000	-44.43	20221201	6880	13.08	20220927	3.60	N	083420	500	120 억		313547	N	N	4	N	00	N
96	20230816	100627	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7800	-200	5	-2.50	193831740	24962	45.61	7900	7900	7710	10400	5600	8000	7765.07	1.31	0	-12924	8286	8142	8026	7882	7766	8085	7825	120	2400	500	5120	10	1	24000000	1872	65.00	1.49	12	0.10	120.00	5218.00	14000	20221201	-44.29	6880	20220927	13.37	13500	-42.22	20230424	7700	1.30	20230727	14000	-44.29	20221201	6880	13.37	20220927	3.60	N	083420	500	120 억		313547	N	N	4	N	00	N
97	20230816	090624	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7810	-190	5	-2.38	25348140	3237	5.91	7900	7900	7800	10400	5600	8000	7830.75	1.31	0	-1598	8286	8142	8026	7882	7766	8085	7825	120	2400	500	5120	10	1	24000000	1874	65.08	1.50	12	0.01	120.00	5218.00	14000	20221201	-44.21	6880	20220927	13.52	13500	-42.15	20230424	7700	1.43	20230727	14000	-44.21	20221201	6880	13.52	20220927	3.60	N	083420	500	120 억		313547	N	N	4	N	00	N
98	20230814	160619	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8000	-120	5	-1.48	436788630	54650	77.34	8090	8170	7910	10550	5690	8120	7992.47	1.31	0	-2335	8380	8250	8110	7980	7840	8315	8045	120	2430	500	5190	10	1	24000000	1920	66.67	1.53	12	0.23	120.00	5218.00	14000	20221201	-42.86	6880	20220927	16.28	13500	-40.74	20230424	7700	3.90	20230727	14000	-42.86	20221201	6880	16.28	20220927	3.64	N	083420	500	120 억		314680	N	N	4	N	00	N
99	20230814	150617	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7970	-150	5	-1.85	403739720	50509	71.48	8090	8170	7910	10550	5690	8120	7993.42	1.31	0	-2517	8380	8250	8110	7980	7840	8315	8045	120	2430	500	5190	10	1	24000000	1913	66.42	1.53	12	0.21	120.00	5218.00	14000	20221201	-43.07	6880	20220927	15.84	13500	-40.96	20230424	7700	3.51	20230727	14000	-43.07	20221201	6880	15.84	20220927	3.64	N	083420	500	120 억		314680	N	N	6	N	00	N
100	20230814	140618	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7970	-150	5	-1.85	377232960	47186	66.78	8090	8170	7910	10550	5690	8120	7994.60	1.31	0	-1993	8380	8250	8110	7980	7840	8315	8045	120	2430	500	5190	10	1	24000000	1913	66.42	1.53	12	0.20	120.00	5218.00	14000	20221201	-43.07	6880	20220927	15.84	13500	-40.96	20230424	7700	3.51	20230727	14000	-43.07	20221201	6880	15.84	20220927	3.64	N	083420	500	120 억		314680	N	N	6	N	00	N
101	20230814	130614	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8080	-40	5	-0.49	330795250	41351	58.52	8090	8170	7910	10550	5690	8120	7999.69	1.31	0	-1670	8380	8250	8110	7980	7840	8315	8045	120	2430	500	5190	10	1	24000000	1939	67.33	1.55	12	0.17	120.00	5218.00	14000	20221201	-42.29	6880	20220927	17.44	13500	-40.15	20230424	7700	4.94	20230727	14000	-42.29	20221201	6880	17.44	20220927	3.64	N	083420	500	120 억		314680	N	N	6	N	00	N
102	20230814	120616	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7970	-150	5	-1.85	281312690	35171	49.77	8090	8170	7910	10550	5690	8120	7998.43	1.31	0	-18	8380	8250	8110	7980	7840	8315	8045	120	2430	500	5190	10	1	24000000	1913	66.42	1.53	12	0.15	120.00	5218.00	14000	20221201	-43.07	6880	20220927	15.84	13500	-40.96	20230424	7700	3.51	20230727	14000	-43.07	20221201	6880	15.84	20220927	3.64	N	083420	500	120 억		314680	N	N	6	N	00	N
103	20230814	110614	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8020	-100	5	-1.23	223937560	27990	39.61	8090	8170	7910	10550	5690	8120	8000.63	1.31	0	3173	8380	8250	8110	7980	7840	8315	8045	120	2430	500	5190	10	1	24000000	1925	66.83	1.54	12	0.12	120.00	5218.00	14000	20221201	-42.71	6880	20220927	16.57	13500	-40.59	20230424	7700	4.16	20230727	14000	-42.71	20221201	6880	16.57	20220927	3.64	N	083420	500	120 억		314680	N	N	6	N	00	N
104	20230814	100614	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7920	-200	5	-2.46	205657290	25692	36.36	8090	8170	7910	10550	5690	8120	8004.72	1.31	0	3207	8380	8250	8110	7980	7840	8315	8045	120	2430	500	5190	10	1	24000000	1901	66.00	1.52	12	0.11	120.00	5218.00	14000	20221201	-43.43	6880	20220927	15.12	13500	-41.33	20230424	7700	2.86	20230727	14000	-43.43	20221201	6880	15.12	20220927	3.64	N	083420	500	120 억		314680	N	N	6	N	00	N
105	20230814	090614	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8130	10	2	0.12	3863960	476	0.67	8090	8140	8090	10550	5690	8120	8117.56	1.31	0	213	8380	8250	8110	7980	7840	8315	8045	120	2430	500	5190	10	1	24000000	1951	67.75	1.56	12	0.00	120.00	5218.00	14000	20221201	-41.93	6880	20220927	18.17	13500	-39.78	20230424	7700	5.58	20230727	14000	-41.93	20221201	6880	18.17	20220927	3.64	N	083420	500	120 억		314680	N	N	6	N	00	N
106	20230811	160614	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8120	150	2	1.88	574190430	70536	105.99	7970	8240	7970	10360	5580	7970	8140.39	1.20	0	24903	8196	8082	7986	7872	7776	8035	7825	120	2390	500	5100	10	1	24000000	1949	67.67	1.56	12	0.29	120.00	5218.00	14000	20221201	-42.00	6880	20220927	18.02	13500	-39.85	20230424	7700	5.45	20230727	14000	-42.00	20221201	6880	18.02	20220927	3.67	N	083420	500	120 억		288199	N	N	6	N	00	N
107	20230811	150610	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8120	150	2	1.88	542197450	66594	100.07	7970	8240	7970	10360	5580	7970	8141.84	1.20	0	21701	8196	8082	7986	7872	7776	8035	7825	120	2390	500	5100	10	1	24000000	1949	67.67	1.56	12	0.28	120.00	5218.00	14000	20221201	-42.00	6880	20220927	18.02	13500	-39.85	20230424	7700	5.45	20230727	14000	-42.00	20221201	6880	18.02	20220927	3.67	N	083420	500	120 억		288199	N	N	8	N	00	N
108	20230811	140611	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8130	160	2	2.01	473873540	58169	87.41	7970	8240	7970	10360	5580	7970	8146.50	1.20	0	17519	8196	8082	7986	7872	7776	8035	7825	120	2390	500	5100	10	1	24000000	1951	67.75	1.56	12	0.24	120.00	5218.00	14000	20221201	-41.93	6880	20220927	18.17	13500	-39.78	20230424	7700	5.58	20230727	14000	-41.93	20221201	6880	18.17	20220927	3.67	N	083420	500	120 억		288199	N	N	8	N	00	N
109	20230811	130607	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8140	170	2	2.13	377960230	46336	69.63	7970	8240	7970	10360	5580	7970	8156.95	1.20	0	13549	8196	8082	7986	7872	7776	8035	7825	120	2390	500	5100	10	1	24000000	1954	67.83	1.56	12	0.19	120.00	5218.00	14000	20221201	-41.86	6880	20220927	18.31	13500	-39.70	20230424	7700	5.71	20230727	14000	-41.86	20221201	6880	18.31	20220927	3.67	N	083420	500	120 억		288199	N	N	8	N	00	N
110	20230811	120605	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8140	170	2	2.13	343704960	42132	63.31	7970	8240	7970	10360	5580	7970	8157.81	1.20	0	11412	8196	8082	7986	7872	7776	8035	7825	120	2390	500	5100	10	1	24000000	1954	67.83	1.56	12	0.18	120.00	5218.00	14000	20221201	-41.86	6880	20220927	18.31	13500	-39.70	20230424	7700	5.71	20230727	14000	-41.86	20221201	6880	18.31	20220927	3.67	N	083420	500	120 억		288199	N	N	8	N	00	N
111	20230811	110603	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8160	190	2	2.38	306139850	37525	56.39	7970	8240	7970	10360	5580	7970	8158.29	1.20	0	10438	8196	8082	7986	7872	7776	8035	7825	120	2390	500	5100	10	1	24000000	1958	68.00	1.56	12	0.16	120.00	5218.00	14000	20221201	-41.71	6880	20220927	18.60	13500	-39.56	20230424	7700	5.97	20230727	14000	-41.71	20221201	6880	18.60	20220927	3.67	N	083420	500	120 억		288199	N	N	8	N	00	N
112	20230811	100602	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8160	190	2	2.38	221094440	27087	40.70	7970	8240	7970	10360	5580	7970	8162.38	1.20	0	3242	8196	8082	7986	7872	7776	8035	7825	120	2390	500	5100	10	1	24000000	1958	68.00	1.56	12	0.11	120.00	5218.00	14000	20221201	-41.71	6880	20220927	18.60	13500	-39.56	20230424	7700	5.97	20230727	14000	-41.71	20221201	6880	18.60	20220927	3.67	N	083420	500	120 억		288199	N	N	8	N	00	N
113	20230811	090609	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7990	20	2	0.25	5318400	666	1.00	7970	8050	7970	10360	5580	7970	7985.59	1.20	0	115	8196	8082	7986	7872	7776	8035	7825	120	2390	500	5100	10	1	24000000	1918	66.58	1.53	12	0.00	120.00	5218.00	14000	20221201	-42.93	6880	20220927	16.13	13500	-40.81	20230424	7700	3.77	20230727	14000	-42.93	20221201	6880	16.13	20220927	3.67	N	083420	500	120 억		288199	N	N	8	N	00	N
114	20230810	160604	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7970	-90	5	-1.12	528181950	66440	153.50	8100	8100	7890	10470	5650	8060	7949.74	1.14	0	6160	8306	8182	7956	7832	7606	8245	7895	120	2410	500	5150	10	1	24000000	1913	66.42	1.53	12	0.28	120.00	5218.00	14000	20221201	-43.07	6880	20220927	15.84	13500	-40.96	20230424	7700	3.51	20230727	14000	-43.07	20221201	6880	15.84	20220927	3.66	N	083420	500	120 억		274210	N	N	8	N	00	N
115	20230810	150601	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8000	-60	5	-0.74	506022480	63663	147.09	8100	8100	7890	10470	5650	8060	7948.44	1.14	0	6237	8306	8182	7956	7832	7606	8245	7895	120	2410	500	5150	10	1	24000000	1920	66.67	1.53	12	0.27	120.00	5218.00	14000	20221201	-42.86	6880	20220927	16.28	13500	-40.74	20230424	7700	3.90	20230727	14000	-42.86	20221201	6880	16.28	20220927	3.66	N	083420	500	120 억		274210	N	N	3	N	00	N
116	20230810	140601	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7940	-120	5	-1.49	380980760	47963	110.82	8100	8100	7890	10470	5650	8060	7943.20	1.14	0	177	8306	8182	7956	7832	7606	8245	7895	120	2410	500	5150	10	1	24000000	1906	66.17	1.52	12	0.20	120.00	5218.00	14000	20221201	-43.29	6880	20220927	15.41	13500	-41.19	20230424	7700	3.12	20230727	14000	-43.29	20221201	6880	15.41	20220927	3.66	N	083420	500	120 억		274210	N	N	3	N	00	N
117	20230810	130556	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7900	-160	5	-1.99	280831880	35359	81.69	8100	8100	7900	10470	5650	8060	7942.27	1.14	0	1025	8306	8182	7956	7832	7606	8245	7895	120	2410	500	5150	10	1	24000000	1896	65.83	1.51	12	0.15	120.00	5218.00	14000	20221201	-43.57	6880	20220927	14.83	13500	-41.48	20230424	7700	2.60	20230727	14000	-43.57	20221201	6880	14.83	20220927	3.66	N	083420	500	120 억		274210	N	N	3	N	00	N
118	20230810	120605	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7930	-130	5	-1.61	154079600	19364	44.74	8100	8100	7900	10470	5650	8060	7956.96	1.14	0	-2650	8306	8182	7956	7832	7606	8245	7895	120	2410	500	5150	10	1	24000000	1903	66.08	1.52	12	0.08	120.00	5218.00	14000	20221201	-43.36	6880	20220927	15.26	13500	-41.26	20230424	7700	2.99	20230727	14000	-43.36	20221201	6880	15.26	20220927	3.66	N	083420	500	120 억		274210	N	N	3	N	00	N
119	20230810	110606	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8030	-30	5	-0.37	93282990	11713	27.06	8100	8100	7900	10470	5650	8060	7963.97	1.14	0	-1916	8306	8182	7956	7832	7606	8245	7895	120	2410	500	5150	10	1	24000000	1927	66.92	1.54	12	0.05	120.00	5218.00	14000	20221201	-42.64	6880	20220927	16.72	13500	-40.52	20230424	7700	4.29	20230727	14000	-42.64	20221201	6880	16.72	20220927	3.66	N	083420	500	120 억		274210	N	N	3	N	00	N
120	20230810	100604	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7930	-130	5	-1.61	60172140	7549	17.44	8100	8100	7900	10470	5650	8060	7970.76	1.14	0	-3625	8306	8182	7956	7832	7606	8245	7895	120	2410	500	5150	10	1	24000000	1903	66.08	1.52	12	0.03	120.00	5218.00	14000	20221201	-43.36	6880	20220927	15.26	13500	-41.26	20230424	7700	2.99	20230727	14000	-43.36	20221201	6880	15.26	20220927	3.66	N	083420	500	120 억		274210	N	N	3	N	00	N
121	20230810	090610	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8020	-40	5	-0.50	6757280	842	1.95	8100	8100	8000	10470	5650	8060	8024.86	1.14	0	321	8306	8182	7956	7832	7606	8245	7895	120	2410	500	5150	10	1	24000000	1925	66.83	1.54	12	0.00	120.00	5218.00	14000	20221201	-42.71	6880	20220927	16.57	13500	-40.59	20230424	7700	4.16	20230727	14000	-42.71	20221201	6880	16.57	20220927	3.66	N	083420	500	120 억		274210	N	N	3	N	00	N
122	20230809	160602	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8060	240	2	3.07	342684910	43190	50.56	7730	8080	7730	10160	5480	7820	7934.23	1.08	0	14851	8173	7996	7903	7726	7633	7950	7680	120	2340	500	5000	10	1	24000000	1934	67.17	1.54	12	0.18	120.00	5218.00	14000	20221201	-42.43	6880	20220927	17.15	13500	-40.30	20230424	7700	4.68	20230727	14000	-42.43	20221201	6880	17.15	20220927	3.65	N	083420	500	120 억		259016	N	N	3	N	00	N
123	20230809	150554	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8050	230	2	2.94	327875560	41353	48.41	7730	8080	7730	10160	5480	7820	7928.70	1.08	0	14456	8173	7996	7903	7726	7633	7950	7680	120	2340	500	5000	10	1	24000000	1932	67.08	1.54	12	0.17	120.00	5218.00	14000	20221201	-42.50	6880	20220927	17.01	13500	-40.37	20230424	7700	4.55	20230727	14000	-42.50	20221201	6880	17.01	20220927	3.65	N	083420	500	120 억		259016	N	N	8	N	00	N
124	20230809	140555	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8010	190	2	2.43	242566060	30754	36.01	7730	8010	7730	10160	5480	7820	7887.30	1.08	0	15206	8173	7996	7903	7726	7633	7950	7680	120	2340	500	5000	10	1	24000000	1922	66.75	1.54	12	0.13	120.00	5218.00	14000	20221201	-42.79	6880	20220927	16.42	13500	-40.67	20230424	7700	4.03	20230727	14000	-42.79	20221201	6880	16.42	20220927	3.65	N	083420	500	120 억		259016	N	N	8	N	00	N
125	20230809	130607	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7970	150	2	1.92	204267900	25962	30.40	7730	7970	7730	10160	5480	7820	7867.96	1.08	0	12640	8173	7996	7903	7726	7633	7950	7680	120	2340	500	5000	10	1	24000000	1913	66.42	1.53	12	0.11	120.00	5218.00	14000	20221201	-43.07	6880	20220927	15.84	13500	-40.96	20230424	7700	3.51	20230727	14000	-43.07	20221201	6880	15.84	20220927	3.65	N	083420	500	120 억		259016	N	N	8	N	00	N
126	20230809	120604	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7920	100	2	1.28	181626180	23114	27.06	7730	7950	7730	10160	5480	7820	7857.84	1.08	0	11618	8173	7996	7903	7726	7633	7950	7680	120	2340	500	5000	10	1	24000000	1901	66.00	1.52	12	0.10	120.00	5218.00	14000	20221201	-43.43	6880	20220927	15.12	13500	-41.33	20230424	7700	2.86	20230727	14000	-43.43	20221201	6880	15.12	20220927	3.65	N	083420	500	120 억		259016	N	N	8	N	00	N
127	20230809	110603	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7910	90	2	1.15	143843560	18338	21.47	7730	7910	7730	10160	5480	7820	7844.02	1.08	0	9362	8173	7996	7903	7726	7633	7950	7680	120	2340	500	5000	10	1	24000000	1898	65.92	1.52	12	0.08	120.00	5218.00	14000	20221201	-43.50	6880	20220927	14.97	13500	-41.41	20230424	7700	2.73	20230727	14000	-43.50	20221201	6880	14.97	20220927	3.65	N	083420	500	120 억		259016	N	N	8	N	00	N
128	20230809	100554	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7890	70	2	0.90	104990110	13413	15.70	7730	7910	7730	10160	5480	7820	7827.49	1.08	0	6051	8173	7996	7903	7726	7633	7950	7680	120	2340	500	5000	10	1	24000000	1894	65.75	1.51	12	0.06	120.00	5218.00	14000	20221201	-43.64	6880	20220927	14.68	13500	-41.56	20230424	7700	2.47	20230727	14000	-43.64	20221201	6880	14.68	20220927	3.65	N	083420	500	120 억		259016	N	N	8	N	00	N
129	20230809	090556	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7840	20	2	0.26	50782530	6535	7.65	7730	7850	7730	10160	5480	7820	7770.85	1.08	0	2830	8173	7996	7903	7726	7633	7950	7680	120	2340	500	5000	10	1	24000000	1882	65.33	1.50	12	0.03	120.00	5218.00	14000	20221201	-44.00	6880	20220927	13.95	13500	-41.93	20230424	7700	1.82	20230727	14000	-44.00	20221201	6880	13.95	20220927	3.65	N	083420	500	120 억		259016	N	N	8	N	00	N
130	20230808	160607	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7820	-160	5	-2.01	659219600	83578	197.36	7950	8080	7810	10370	5590	7980	7887.54	1.20	0	-27968	8193	8086	7973	7866	7753	8140	7920	120	2390	500	5100	10	1	24000000	1877	65.17	1.50	12	0.35	120.00	5218.00	14000	20221201	-44.14	6880	20220927	13.66	13500	-42.07	20230424	7700	1.56	20230727	14000	-44.14	20221201	6880	13.66	20220927	3.69	N	083420	500	120 억		287156	N	N	8	N	00	N
131	20230808	150601	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7830	-150	5	-1.88	626910120	79448	187.61	7950	8080	7810	10370	5590	7980	7890.82	1.20	0	-27326	8193	8086	7973	7866	7753	8140	7920	120	2390	500	5100	10	1	24000000	1879	65.25	1.50	12	0.33	120.00	5218.00	14000	20221201	-44.07	6880	20220927	13.81	13500	-42.00	20230424	7700	1.69	20230727	14000	-44.07	20221201	6880	13.81	20220927	3.69	N	083420	500	120 억		287156	N	N	4	N	00	N
132	20230808	140557	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7880	-100	5	-1.25	456740270	57753	136.38	7950	8080	7850	10370	5590	7980	7908.51	1.20	0	-17129	8193	8086	7973	7866	7753	8140	7920	120	2390	500	5100	10	1	24000000	1891	65.67	1.51	12	0.24	120.00	5218.00	14000	20221201	-43.71	6880	20220927	14.53	13500	-41.63	20230424	7700	2.34	20230727	14000	-43.71	20221201	6880	14.53	20220927	3.69	N	083420	500	120 억		287156	N	N	4	N	00	N
133	20230808	130550	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7930	-50	5	-0.63	365769900	46223	109.15	7950	8080	7850	10370	5590	7980	7913.16	1.20	0	-14023	8193	8086	7973	7866	7753	8140	7920	120	2390	500	5100	10	1	24000000	1903	66.08	1.52	12	0.19	120.00	5218.00	14000	20221201	-43.36	6880	20220927	15.26	13500	-41.26	20230424	7700	2.99	20230727	14000	-43.36	20221201	6880	15.26	20220927	3.69	N	083420	500	120 억		287156	N	N	4	N	00	N
134	20230808	120556	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7870	-110	5	-1.38	276403720	34868	82.34	7950	8080	7850	10370	5590	7980	7927.15	1.20	0	-9177	8193	8086	7973	7866	7753	8140	7920	120	2390	500	5100	10	1	24000000	1889	65.58	1.51	12	0.15	120.00	5218.00	14000	20221201	-43.79	6880	20220927	14.39	13500	-41.70	20230424	7700	2.21	20230727	14000	-43.79	20221201	6880	14.39	20220927	3.69	N	083420	500	120 억		287156	N	N	4	N	00	N
135	20230808	110549	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7900	-80	5	-1.00	253005770	31896	75.32	7950	8080	7850	10370	5590	7980	7932.21	1.20	0	-8428	8193	8086	7973	7866	7753	8140	7920	120	2390	500	5100	10	1	24000000	1896	65.83	1.51	12	0.13	120.00	5218.00	14000	20221201	-43.57	6880	20220927	14.83	13500	-41.48	20230424	7700	2.60	20230727	14000	-43.57	20221201	6880	14.83	20220927	3.69	N	083420	500	120 억		287156	N	N	4	N	00	N
136	20230808	100559	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7970	-10	5	-0.13	106403000	13347	31.52	7950	8080	7920	10370	5590	7980	7972.05	1.20	0	-2798	8193	8086	7973	7866	7753	8140	7920	120	2390	500	5100	10	1	24000000	1913	66.42	1.53	12	0.06	120.00	5218.00	14000	20221201	-43.07	6880	20220927	15.84	13500	-40.96	20230424	7700	3.51	20230727	14000	-43.07	20221201	6880	15.84	20220927	3.69	N	083420	500	120 억		287156	N	N	4	N	00	N
137	20230808	090559	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8030	50	2	0.63	29449120	3682	8.69	7950	8080	7950	10370	5590	7980	7998.13	1.20	0	1114	8193	8086	7973	7866	7753	8140	7920	120	2390	500	5100	10	1	24000000	1927	66.92	1.54	12	0.02	120.00	5218.00	14000	20221201	-42.64	6880	20220927	16.72	13500	-40.52	20230424	7700	4.29	20230727	14000	-42.64	20221201	6880	16.72	20220927	3.69	N	083420	500	120 억		287156	N	N	4	N	00	N
138	20230807	160556	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7980	-40	5	-0.50	337364610	42266	109.09	7960	8080	7860	10420	5620	8020	7981.94	1.22	0	-7283	8213	8116	8023	7926	7833	8165	7975	120	2400	500	5130	10	1	24000000	1915	66.50	1.53	12	0.18	120.00	5218.00	14000	20221201	-43.00	6880	20220927	15.99	13500	-40.89	20230424	7700	3.64	20230727	14000	-43.00	20221201	6880	15.99	20220927	3.81	N	083420	500	120 억		292808	N	N	4	N	00	N
139	20230807	150555	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7990	-30	5	-0.37	326481160	40903	105.58	7960	8080	7860	10420	5620	8020	7981.84	1.22	0	-7352	8213	8116	8023	7926	7833	8165	7975	120	2400	500	5130	10	1	24000000	1918	66.58	1.53	12	0.17	120.00	5218.00	14000	20221201	-42.93	6880	20220927	16.13	13500	-40.81	20230424	7700	3.77	20230727	14000	-42.93	20221201	6880	16.13	20220927	3.81	N	083420	500	120 억		292808	N	N	3	N	00	N
140	20230807	140556	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8000	-20	5	-0.25	289321050	36261	93.59	7960	8080	7860	10420	5620	8020	7978.85	1.22	0	-7594	8213	8116	8023	7926	7833	8165	7975	120	2400	500	5130	10	1	24000000	1920	66.67	1.53	12	0.15	120.00	5218.00	14000	20221201	-42.86	6880	20220927	16.28	13500	-40.74	20230424	7700	3.90	20230727	14000	-42.86	20221201	6880	16.28	20220927	3.81	N	083420	500	120 억		292808	N	N	3	N	00	N
141	20230807	130552	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8020	0	3	0.00	281490670	35282	91.07	7960	8080	7860	10420	5620	8020	7978.31	1.22	0	-7204	8213	8116	8023	7926	7833	8165	7975	120	2400	500	5130	10	1	24000000	1925	66.83	1.54	12	0.15	120.00	5218.00	14000	20221201	-42.71	6880	20220927	16.57	13500	-40.59	20230424	7700	4.16	20230727	14000	-42.71	20221201	6880	16.57	20220927	3.81	N	083420	500	120 억		292808	N	N	3	N	00	N
142	20230807	120551	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8070	50	2	0.62	256324260	32146	82.97	7960	8070	7860	10420	5620	8020	7973.75	1.22	0	-6618	8213	8116	8023	7926	7833	8165	7975	120	2400	500	5130	10	1	24000000	1937	67.25	1.55	12	0.13	120.00	5218.00	14000	20221201	-42.36	6880	20220927	17.30	13500	-40.22	20230424	7700	4.81	20230727	14000	-42.36	20221201	6880	17.30	20220927	3.81	N	083420	500	120 억		292808	N	N	3	N	00	N
143	20230807	110547	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7960	-60	5	-0.75	199678890	25090	64.76	7960	8050	7860	10420	5620	8020	7958.50	1.22	0	-9702	8213	8116	8023	7926	7833	8165	7975	120	2400	500	5130	10	1	24000000	1910	66.33	1.53	12	0.10	120.00	5218.00	14000	20221201	-43.14	6880	20220927	15.70	13500	-41.04	20230424	7700	3.38	20230727	14000	-43.14	20221201	6880	15.70	20220927	3.81	N	083420	500	120 억		292808	N	N	3	N	00	N
144	20230807	100553	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7950	-70	5	-0.87	162284590	20402	52.66	7960	8050	7860	10420	5620	8020	7954.35	1.22	0	-8868	8213	8116	8023	7926	7833	8165	7975	120	2400	500	5130	10	1	24000000	1908	66.25	1.52	12	0.09	120.00	5218.00	14000	20221201	-43.21	6880	20220927	15.55	13500	-41.11	20230424	7700	3.25	20230727	14000	-43.21	20221201	6880	15.55	20220927	3.81	N	083420	500	120 억		292808	N	N	3	N	00	N
145	20230807	090552	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7870	-150	5	-1.87	69270750	8719	22.50	7960	7970	7860	10420	5620	8020	7944.80	1.22	0	-6683	8213	8116	8023	7926	7833	8165	7975	120	2400	500	5130	10	1	24000000	1889	65.58	1.51	12	0.04	120.00	5218.00	14000	20221201	-43.79	6880	20220927	14.39	13500	-41.70	20230424	7700	2.21	20230727	14000	-43.79	20221201	6880	14.39	20220927	3.81	N	083420	500	120 억		292808	N	N	3	N	00	N
146	20230804	160547	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8020	-40	5	-0.50	306927580	38299	51.07	7930	8120	7930	10470	5650	8060	8013.97	1.18	0	8591	8413	8236	8033	7856	7653	8135	7755	120	2410	500	5150	10	1	24000000	1925	66.83	1.54	12	0.16	120.00	5218.00	14000	20221201	-42.71	6880	20220927	16.57	13500	-40.59	20230424	7700	4.16	20230727	14000	-42.71	20221201	6880	16.57	20220927	3.81	N	083420	500	120 억		284103	N	N	3	N	00	N
147	20230804	150548	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8030	-30	5	-0.37	265704430	33154	44.21	7930	8120	7930	10470	5650	8060	8014.25	1.18	0	6407	8413	8236	8033	7856	7653	8135	7755	120	2410	500	5150	10	1	24000000	1927	66.92	1.54	12	0.14	120.00	5218.00	14000	20221201	-42.64	6880	20220927	16.72	13500	-40.52	20230424	7700	4.29	20230727	14000	-42.64	20221201	6880	16.72	20220927	3.81	N	083420	500	120 억		284103	N	N	4	N	00	N
148	20230804	140555	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7980	-80	5	-0.99	231897170	28937	38.59	7930	8120	7930	10470	5650	8060	8013.86	1.18	0	5666	8413	8236	8033	7856	7653	8135	7755	120	2410	500	5150	10	1	24000000	1915	66.50	1.53	12	0.12	120.00	5218.00	14000	20221201	-43.00	6880	20220927	15.99	13500	-40.89	20230424	7700	3.64	20230727	14000	-43.00	20221201	6880	15.99	20220927	3.81	N	083420	500	120 억		284103	N	N	4	N	00	N
149	20230804	130547	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8000	-60	5	-0.74	199445870	24867	33.16	7930	8120	7930	10470	5650	8060	8020.50	1.18	0	4918	8413	8236	8033	7856	7653	8135	7755	120	2410	500	5150	10	1	24000000	1920	66.67	1.53	12	0.10	120.00	5218.00	14000	20221201	-42.86	6880	20220927	16.28	13500	-40.74	20230424	7700	3.90	20230727	14000	-42.86	20221201	6880	16.28	20220927	3.81	N	083420	500	120 억		284103	N	N	4	N	00	N
150	20230804	120545	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8020	-40	5	-0.50	171597090	21381	28.51	7930	8120	7930	10470	5650	8060	8025.68	1.18	0	6490	8413	8236	8033	7856	7653	8135	7755	120	2410	500	5150	10	1	24000000	1925	66.83	1.54	12	0.09	120.00	5218.00	14000	20221201	-42.71	6880	20220927	16.57	13500	-40.59	20230424	7700	4.16	20230727	14000	-42.71	20221201	6880	16.57	20220927	3.81	N	083420	500	120 억		284103	N	N	4	N	00	N
151	20230804	110550	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8060	0	3	0.00	143544500	17877	23.84	7930	8120	7930	10470	5650	8060	8029.56	1.18	0	6819	8413	8236	8033	7856	7653	8135	7755	120	2410	500	5150	10	1	24000000	1934	67.17	1.54	12	0.07	120.00	5218.00	14000	20221201	-42.43	6880	20220927	17.15	13500	-40.30	20230424	7700	4.68	20230727	14000	-42.43	20221201	6880	17.15	20220927	3.81	N	083420	500	120 억		284103	N	N	4	N	00	N
152	20230804	100543	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8010	-50	5	-0.62	122300560	15247	20.33	7930	8120	7930	10470	5650	8060	8021.29	1.18	0	7586	8413	8236	8033	7856	7653	8135	7755	120	2410	500	5150	10	1	24000000	1922	66.75	1.54	12	0.06	120.00	5218.00	14000	20221201	-42.79	6880	20220927	16.42	13500	-40.67	20230424	7700	4.03	20230727	14000	-42.79	20221201	6880	16.42	20220927	3.81	N	083420	500	120 억		284103	N	N	4	N	00	N
153	20230804	090542	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7990	-70	5	-0.87	15030880	1894	2.53	7930	8060	7930	10470	5650	8060	7936.05	1.18	0	0	8413	8236	8033	7856	7653	8135	7755	120	2410	500	5150	10	1	24000000	1918	66.58	1.53	12	0.01	120.00	5218.00	14000	20221201	-42.93	6880	20220927	16.13	13500	-40.81	20230424	7700	3.77	20230727	14000	-42.93	20221201	6880	16.13	20220927	3.81	N	083420	500	120 억		284103	N	N	4	N	00	N
154	20230803	160543	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8060	-100	5	-1.23	596512530	74919	163.66	8210	8210	7830	10600	5720	8160	7962.10	1.14	0	10988	8460	8310	8220	8070	7980	8265	8025	120	2440	500	5220	10	1	24000000	1934	67.17	1.54	12	0.31	120.00	5218.00	14000	20221201	-42.43	6880	20220927	17.15	13500	-40.30	20230424	7700	4.68	20230727	14000	-42.43	20221201	6880	17.15	20220927	3.81	N	083420	500	120 억		273315	N	N	4	N	00	N
155	20230803	150547	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8010	-150	5	-1.84	589362620	74032	161.72	8210	8210	7830	10600	5720	8160	7960.92	1.14	0	10856	8460	8310	8220	8070	7980	8265	8025	120	2440	500	5220	10	1	24000000	1922	66.75	1.54	12	0.31	120.00	5218.00	14000	20221201	-42.79	6880	20220927	16.42	13500	-40.67	20230424	7700	4.03	20230727	14000	-42.79	20221201	6880	16.42	20220927	3.81	N	083420	500	120 억		273315	N	N	6	N	00	N
156	20230803	140541	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8050	-110	5	-1.35	533638790	67076	146.52	8210	8210	7830	10600	5720	8160	7955.73	1.14	0	9813	8460	8310	8220	8070	7980	8265	8025	120	2440	500	5220	10	1	24000000	1932	67.08	1.54	12	0.28	120.00	5218.00	14000	20221201	-42.50	6880	20220927	17.01	13500	-40.37	20230424	7700	4.55	20230727	14000	-42.50	20221201	6880	17.01	20220927	3.81	N	083420	500	120 억		273315	N	N	6	N	00	N
157	20230803	130545	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8030	-130	5	-1.59	505950220	63630	139.00	8210	8210	7830	10600	5720	8160	7951.44	1.14	0	9687	8460	8310	8220	8070	7980	8265	8025	120	2440	500	5220	10	1	24000000	1927	66.92	1.54	12	0.27	120.00	5218.00	14000	20221201	-42.64	6880	20220927	16.72	13500	-40.52	20230424	7700	4.29	20230727	14000	-42.64	20221201	6880	16.72	20220927	3.81	N	083420	500	120 억		273315	N	N	6	N	00	N
158	20230803	120546	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8000	-160	5	-1.96	497058950	62519	136.57	8210	8210	7830	10600	5720	8160	7950.53	1.14	0	9554	8460	8310	8220	8070	7980	8265	8025	120	2440	500	5220	10	1	24000000	1920	66.67	1.53	12	0.26	120.00	5218.00	14000	20221201	-42.86	6880	20220927	16.28	13500	-40.74	20230424	7700	3.90	20230727	14000	-42.86	20221201	6880	16.28	20220927	3.81	N	083420	500	120 억		273315	N	N	6	N	00	N
159	20230803	110540	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7970	-190	5	-2.33	470665180	59209	129.34	8210	8210	7830	10600	5720	8160	7949.22	1.14	0	9678	8460	8310	8220	8070	7980	8265	8025	120	2440	500	5220	10	1	24000000	1913	66.42	1.53	12	0.25	120.00	5218.00	14000	20221201	-43.07	6880	20220927	15.84	13500	-40.96	20230424	7700	3.51	20230727	14000	-43.07	20221201	6880	15.84	20220927	3.81	N	083420	500	120 억		273315	N	N	6	N	00	N
160	20230803	100539	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8090	-70	5	-0.86	376544440	47469	103.69	8210	8210	7830	10600	5720	8160	7932.43	1.14	0	14006	8460	8310	8220	8070	7980	8265	8025	120	2440	500	5220	10	1	24000000	1942	67.42	1.55	12	0.20	120.00	5218.00	14000	20221201	-42.21	6880	20220927	17.59	13500	-40.07	20230424	7700	5.06	20230727	14000	-42.21	20221201	6880	17.59	20220927	3.81	N	083420	500	120 억		273315	N	N	6	N	00	N
161	20230803	090538	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7990	-170	5	-2.08	59111440	7370	16.10	8210	8210	7990	10600	5720	8160	8020.55	1.14	0	2662	8460	8310	8220	8070	7980	8265	8025	120	2440	500	5220	10	1	24000000	1918	66.58	1.53	12	0.03	120.00	5218.00	14000	20221201	-42.93	6880	20220927	16.13	13500	-40.81	20230424	7700	3.77	20230727	14000	-42.93	20221201	6880	16.13	20220927	3.81	N	083420	500	120 억		273315	N	N	6	N	00	N
162	20230802	160543	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8160	-150	5	-1.81	375039330	45488	98.46	8200	8370	8130	10800	5820	8310	8244.69	1.14	0	-73	8556	8432	8326	8202	8096	8380	8150	120	2490	500	5310	10	1	24000000	1958	68.00	1.56	12	0.19	120.00	5218.00	14000	20221201	-41.71	6880	20220927	18.60	13500	-39.56	20230424	7700	5.97	20230727	14000	-41.71	20221201	6880	18.60	20220927	3.84	N	083420	500	120 억		272658	N	N	6	N	00	N
163	20230802	150550	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8140	-170	5	-2.05	356900090	43265	93.65	8200	8370	8130	10800	5820	8310	8249.05	1.14	0	-631	8556	8432	8326	8202	8096	8380	8150	120	2490	500	5310	10	1	24000000	1954	67.83	1.56	12	0.18	120.00	5218.00	14000	20221201	-41.86	6880	20220927	18.31	13500	-39.70	20230424	7700	5.71	20230727	14000	-41.86	20221201	6880	18.31	20220927	3.84	N	083420	500	120 억		272658	N	N	4	N	00	N
164	20230802	140544	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8170	-140	5	-1.68	330914430	40079	86.75	8200	8370	8130	10800	5820	8310	8256.45	1.14	0	-525	8556	8432	8326	8202	8096	8380	8150	120	2490	500	5310	10	1	24000000	1961	68.08	1.57	12	0.17	120.00	5218.00	14000	20221201	-41.64	6880	20220927	18.75	13500	-39.48	20230424	7700	6.10	20230727	14000	-41.64	20221201	6880	18.75	20220927	3.84	N	083420	500	120 억		272658	N	N	4	N	00	N
165	20230802	130541	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8200	-110	5	-1.32	251709000	30404	65.81	8200	8370	8200	10800	5820	8310	8278.73	1.14	0	2683	8556	8432	8326	8202	8096	8380	8150	120	2490	500	5310	10	1	24000000	1968	68.33	1.57	12	0.13	120.00	5218.00	14000	20221201	-41.43	6880	20220927	19.19	13500	-39.26	20230424	7700	6.49	20230727	14000	-41.43	20221201	6880	19.19	20220927	3.84	N	083420	500	120 억		272658	N	N	4	N	00	N
166	20230802	120537	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8230	-80	5	-0.96	215829910	26042	56.37	8200	8370	8200	10800	5820	8310	8287.69	1.14	0	3231	8556	8432	8326	8202	8096	8380	8150	120	2490	500	5310	10	1	24000000	1975	68.58	1.58	12	0.11	120.00	5218.00	14000	20221201	-41.21	6880	20220927	19.62	13500	-39.04	20230424	7700	6.88	20230727	14000	-41.21	20221201	6880	19.62	20220927	3.84	N	083420	500	120 억		272658	N	N	4	N	00	N
167	20230802	110536	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8320	10	2	0.12	148799450	17920	38.79	8200	8370	8200	10800	5820	8310	8303.51	1.14	0	4170	8556	8432	8326	8202	8096	8380	8150	120	2490	500	5310	10	1	24000000	1997	69.33	1.59	12	0.07	120.00	5218.00	14000	20221201	-40.57	6880	20220927	20.93	13500	-38.37	20230424	7700	8.05	20230727	14000	-40.57	20221201	6880	20.93	20220927	3.84	N	083420	500	120 억		272658	N	N	4	N	00	N
168	20230802	100538	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8360	50	2	0.60	111167580	13402	29.01	8200	8370	8200	10800	5820	8310	8294.76	1.14	0	5087	8556	8432	8326	8202	8096	8380	8150	120	2490	500	5310	10	1	24000000	2006	69.67	1.60	12	0.06	120.00	5218.00	14000	20221201	-40.29	6880	20220927	21.51	13500	-38.07	20230424	7700	8.57	20230727	14000	-40.29	20221201	6880	21.51	20220927	3.84	N	083420	500	120 억		272658	N	N	4	N	00	N
169	20230802	090537	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8310	0	3	0.00	46160040	5605	12.13	8200	8310	8200	10800	5820	8310	8234.43	1.14	0	1046	8556	8432	8326	8202	8096	8380	8150	120	2490	500	5310	10	1	24000000	1994	69.25	1.59	12	0.02	120.00	5218.00	14000	20221201	-40.64	6880	20220927	20.78	13500	-38.44	20230424	7700	7.92	20230727	14000	-40.64	20221201	6880	20.78	20220927	3.84	N	083420	500	120 억		272658	N	N	4	N	00	N
170	20230801	160538	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8310	-40	5	-0.48	372919790	44728	83.56	8440	8450	8220	10850	5850	8350	8337.58	1.19	0	-12507	8483	8416	8293	8226	8103	8355	8165	120	2500	500	5340	10	1	24000000	1994	69.25	1.59	12	0.19	120.00	5218.00	14000	20221201	-40.64	6880	20220927	20.78	13500	-38.44	20230424	7700	7.92	20230727	14000	-40.64	20221201	6880	20.78	20220927	3.88	N	083420	500	120 억		285276	N	N	4	N	00	N
171	20230801	150535	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8340	-10	5	-0.12	358990660	43054	80.43	8440	8450	8220	10850	5850	8350	8338.15	1.19	0	-13522	8483	8416	8293	8226	8103	8355	8165	120	2500	500	5340	10	1	24000000	2002	69.50	1.60	12	0.18	120.00	5218.00	14000	20221201	-40.43	6880	20220927	21.22	13500	-38.22	20230424	7700	8.31	20230727	14000	-40.43	20221201	6880	21.22	20220927	3.88	N	083420	500	120 억		285276	N	N	2	N	00	N
172	20230801	140547	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8320	-30	5	-0.36	329780130	39534	73.85	8440	8450	8220	10850	5850	8350	8341.68	1.19	0	-13066	8483	8416	8293	8226	8103	8355	8165	120	2500	500	5340	10	1	24000000	1997	69.33	1.59	12	0.16	120.00	5218.00	14000	20221201	-40.57	6880	20220927	20.93	13500	-38.37	20230424	7700	8.05	20230727	14000	-40.57	20221201	6880	20.93	20220927	3.88	N	083420	500	120 억		285276	N	N	2	N	00	N
173	20230801	130534	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8370	20	2	0.24	208638140	24926	46.56	8440	8450	8320	10850	5850	8350	8370.30	1.19	0	-5645	8483	8416	8293	8226	8103	8355	8165	120	2500	500	5340	10	1	24000000	2009	69.75	1.60	12	0.10	120.00	5218.00	14000	20221201	-40.21	6880	20220927	21.66	13500	-38.00	20230424	7700	8.70	20230727	14000	-40.21	20221201	6880	21.66	20220927	3.88	N	083420	500	120 억		285276	N	N	2	N	00	N
174	20230801	120534	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8360	10	2	0.12	121559630	14502	27.09	8440	8450	8330	10850	5850	8350	8382.27	1.19	0	-2609	8483	8416	8293	8226	8103	8355	8165	120	2500	500	5340	10	1	24000000	2006	69.67	1.60	12	0.06	120.00	5218.00	14000	20221201	-40.29	6880	20220927	21.51	13500	-38.07	20230424	7700	8.57	20230727	14000	-40.29	20221201	6880	21.51	20220927	3.88	N	083420	500	120 억		285276	N	N	2	N	00	N
175	20230801	110532	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8370	20	2	0.24	102024100	12161	22.72	8440	8450	8330	10850	5850	8350	8389.45	1.19	0	-2769	8483	8416	8293	8226	8103	8355	8165	120	2500	500	5340	10	1	24000000	2009	69.75	1.60	12	0.05	120.00	5218.00	14000	20221201	-40.21	6880	20220927	21.66	13500	-38.00	20230424	7700	8.70	20230727	14000	-40.21	20221201	6880	21.66	20220927	3.88	N	083420	500	120 억		285276	N	N	2	N	00	N
176	20230801	100536	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8420	70	2	0.84	71495620	8513	15.90	8440	8450	8330	10850	5850	8350	8398.40	1.19	0	-2981	8483	8416	8293	8226	8103	8355	8165	120	2500	500	5340	10	1	24000000	2021	70.17	1.61	12	0.04	120.00	5218.00	14000	20221201	-39.86	6880	20220927	22.38	13500	-37.63	20230424	7700	9.35	20230727	14000	-39.86	20221201	6880	22.38	20220927	3.88	N	083420	500	120 억		285276	N	N	2	N	00	N
177	20230801	090530	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8350	0	3	0.00	8340610	995	1.86	8440	8440	8330	10850	5850	8350	8382.52	1.19	0	-474	8483	8416	8293	8226	8103	8355	8165	120	2500	500	5340	10	1	24000000	2004	69.58	1.60	12	0.00	120.00	5218.00	14000	20221201	-40.36	6880	20220927	21.37	13500	-38.15	20230424	7700	8.44	20230727	14000	-40.36	20221201	6880	21.37	20220927	3.88	N	083420	500	120 억		285276	N	N	2	N	00	N