KissMeData/090350/price/prices-20240101.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	20240123	120720	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8800	-30	5	-0.34	127827150	14520	28.06	8830	8850	8780	11470	6190	8830	8803.52	5.22	0	-490	9110	8970	8880	8740	8650	8925	8695	100	2640	500	6530	10	1	20000000	1760	15.60	0.51	12	0.07	564.00	17235.00	10350	20230503	-14.98	7410	20230727	18.76	9370	-6.08	20240103	8650	1.73	20240116	10350	-14.98	20230503	7410	18.76	20230727	1.85	N	090350	500	100 억		1043168	N	N	10	N	00	N
3	20240123	110718	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8830	0	3	0.00	92191140	10470	20.23	8830	8850	8790	11470	6190	8830	8805.27	5.22	0	-540	9110	8970	8880	8740	8650	8925	8695	100	2640	500	6530	10	1	20000000	1766	15.66	0.51	12	0.05	564.00	17235.00	10350	20230503	-14.69	7410	20230727	19.16	9370	-5.76	20240103	8650	2.08	20240116	10350	-14.69	20230503	7410	19.16	20230727	1.85	N	090350	500	100 억		1043168	N	N	10	N	00	N
4	20240123	100718	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8800	-30	5	-0.34	53231220	6044	11.68	8830	8850	8790	11470	6190	8830	8807.28	5.22	0	-641	9110	8970	8880	8740	8650	8925	8695	100	2640	500	6530	10	1	20000000	1760	15.60	0.51	12	0.03	564.00	17235.00	10350	20230503	-14.98	7410	20230727	18.76	9370	-6.08	20240103	8650	1.73	20240116	10350	-14.98	20230503	7410	18.76	20230727	1.85	N	090350	500	100 억		1043168	N	N	10	N	00	N
5	20240123	090719	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8800	-30	5	-0.34	7322880	831	1.61	8830	8830	8790	11470	6190	8830	8812.13	5.22	0	-298	9110	8970	8880	8740	8650	8925	8695	100	2640	500	6530	10	1	20000000	1760	15.60	0.51	12	0.00	564.00	17235.00	10350	20230503	-14.98	7410	20230727	18.76	9370	-6.08	20240103	8650	1.73	20240116	10350	-14.98	20230503	7410	18.76	20230727	1.85	N	090350	500	100 억		1043168	N	N	10	N	00	N
6	20240119	160713	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8990	190	2	2.16	819946370	92323	162.59	8780	9030	8780	11440	6160	8800	8881.25	5.17	0	15464	8966	8882	8796	8712	8626	8925	8755	100	2640	500	6510	10	1	20000000	1798	15.94	0.52	12	0.46	564.00	17235.00	10350	20230503	-13.14	7410	20230727	21.32	9370	-4.06	20240103	8650	3.93	20240116	10350	-13.14	20230503	7410	21.32	20230727	1.75	N	090350	500	100 억		1033632	N	N	1	N	00	N
7	20240119	150716	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9000	200	2	2.27	774329400	87261	153.68	8780	9020	8780	11440	6160	8800	8873.72	5.17	0	17247	8966	8882	8796	8712	8626	8925	8755	100	2640	500	6510	10	1	20000000	1800	15.96	0.52	12	0.44	564.00	17235.00	10350	20230503	-13.04	7410	20230727	21.46	9370	-3.95	20240103	8650	4.05	20240116	10350	-13.04	20230503	7410	21.46	20230727	1.75	N	090350	500	100 억		1033632	N	N	1	N	00	N
8	20240119	140714	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8850	50	2	0.57	471518050	53342	93.94	8780	8910	8780	11440	6160	8800	8839.53	5.17	0	6443	8966	8882	8796	8712	8626	8925	8755	100	2640	500	6510	10	1	20000000	1770	15.69	0.51	12	0.27	564.00	17235.00	10350	20230503	-14.49	7410	20230727	19.43	9370	-5.55	20240103	8650	2.31	20240116	10350	-14.49	20230503	7410	19.43	20230727	1.75	N	090350	500	100 억		1033632	N	N	1	N	00	N
9	20240119	130714	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8860	60	2	0.68	423349840	47891	84.34	8780	8910	8780	11440	6160	8800	8839.86	5.17	0	7347	8966	8882	8796	8712	8626	8925	8755	100	2640	500	6510	10	1	20000000	1772	15.71	0.51	12	0.24	564.00	17235.00	10350	20230503	-14.40	7410	20230727	19.57	9370	-5.44	20240103	8650	2.43	20240116	10350	-14.40	20230503	7410	19.57	20230727	1.75	N	090350	500	100 억		1033632	N	N	1	N	00	N
10	20240119	120717	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8820	20	2	0.23	406744630	46015	81.04	8780	8910	8780	11440	6160	8800	8839.39	5.17	0	7232	8966	8882	8796	8712	8626	8925	8755	100	2640	500	6510	10	1	20000000	1764	15.64	0.51	12	0.23	564.00	17235.00	10350	20230503	-14.78	7410	20230727	19.03	9370	-5.87	20240103	8650	1.97	20240116	10350	-14.78	20230503	7410	19.03	20230727	1.75	N	090350	500	100 억		1033632	N	N	1	N	00	N
11	20240119	110716	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8840	40	2	0.45	374081890	42317	74.53	8780	8910	8780	11440	6160	8800	8839.99	5.17	0	8418	8966	8882	8796	8712	8626	8925	8755	100	2640	500	6510	10	1	20000000	1768	15.67	0.51	12	0.21	564.00	17235.00	10350	20230503	-14.59	7410	20230727	19.30	9370	-5.66	20240103	8650	2.20	20240116	10350	-14.59	20230503	7410	19.30	20230727	1.75	N	090350	500	100 억		1033632	N	N	1	N	00	N
12	20240119	100721	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8860	60	2	0.68	329442920	37269	65.64	8780	8910	8780	11440	6160	8800	8839.60	5.17	0	9255	8966	8882	8796	8712	8626	8925	8755	100	2640	500	6510	10	1	20000000	1772	15.71	0.51	12	0.19	564.00	17235.00	10350	20230503	-14.40	7410	20230727	19.57	9370	-5.44	20240103	8650	2.43	20240116	10350	-14.40	20230503	7410	19.57	20230727	1.75	N	090350	500	100 억		1033632	N	N	1	N	00	N
13	20240119	090713	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8870	70	2	0.80	103689520	11778	20.74	8780	8880	8780	11440	6160	8800	8803.66	5.17	0	4062	8966	8882	8796	8712	8626	8925	8755	100	2640	500	6510	10	1	20000000	1774	15.73	0.51	12	0.06	564.00	17235.00	10350	20230503	-14.30	7410	20230727	19.70	9370	-5.34	20240103	8650	2.54	20240116	10350	-14.30	20230503	7410	19.70	20230727	1.75	N	090350	500	100 억		1033632	N	N	1	N	00	N
14	20240118	160712	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8800	50	2	0.57	494038770	56307	19.91	8710	8880	8710	11370	6130	8750	8773.97	5.16	0	2608	9290	9020	8850	8580	8410	8935	8495	100	2620	500	6470	10	1	20000000	1760	15.60	0.51	12	0.28	564.00	17235.00	10350	20230503	-14.98	7410	20230727	18.76	9370	-6.08	20240103	8650	1.73	20240116	10350	-14.98	20230503	7410	18.76	20230727	1.77	N	090350	500	100 억		1031166	N	N	1	N	00	N
15	20240118	150713	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8770	20	2	0.23	470780300	53661	18.98	8710	8880	8710	11370	6130	8750	8773.23	5.16	0	2729	9290	9020	8850	8580	8410	8935	8495	100	2620	500	6470	10	1	20000000	1754	15.55	0.51	12	0.27	564.00	17235.00	10350	20230503	-15.27	7410	20230727	18.35	9370	-6.40	20240103	8650	1.39	20240116	10350	-15.27	20230503	7410	18.35	20230727	1.77	N	090350	500	100 억		1031166	N	N	0	N	00	N
16	20240118	140714	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8780	30	2	0.34	363351230	41398	14.64	8710	8880	8710	11370	6130	8750	8777.02	5.16	0	582	9290	9020	8850	8580	8410	8935	8495	100	2620	500	6470	10	1	20000000	1756	15.57	0.51	12	0.21	564.00	17235.00	10350	20230503	-15.17	7410	20230727	18.49	9370	-6.30	20240103	8650	1.50	20240116	10350	-15.17	20230503	7410	18.49	20230727	1.77	N	090350	500	100 억		1031166	N	N	0	N	00	N
17	20240118	130713	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8780	30	2	0.34	333033810	37947	13.42	8710	8880	8710	11370	6130	8750	8776.29	5.16	0	637	9290	9020	8850	8580	8410	8935	8495	100	2620	500	6470	10	1	20000000	1756	15.57	0.51	12	0.19	564.00	17235.00	10350	20230503	-15.17	7410	20230727	18.49	9370	-6.30	20240103	8650	1.50	20240116	10350	-15.17	20230503	7410	18.49	20230727	1.77	N	090350	500	100 억		1031166	N	N	0	N	00	N
18	20240118	120714	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8780	30	2	0.34	295785410	33702	11.92	8710	8880	8710	11370	6130	8750	8776.49	5.16	0	601	9290	9020	8850	8580	8410	8935	8495	100	2620	500	6470	10	1	20000000	1756	15.57	0.51	12	0.17	564.00	17235.00	10350	20230503	-15.17	7410	20230727	18.49	9370	-6.30	20240103	8650	1.50	20240116	10350	-15.17	20230503	7410	18.49	20230727	1.77	N	090350	500	100 억		1031166	N	N	0	N	00	N
19	20240118	110715	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8800	50	2	0.57	236876390	26989	9.54	8710	8880	8710	11370	6130	8750	8776.78	5.16	0	232	9290	9020	8850	8580	8410	8935	8495	100	2620	500	6470	10	1	20000000	1760	15.60	0.51	12	0.13	564.00	17235.00	10350	20230503	-14.98	7410	20230727	18.76	9370	-6.08	20240103	8650	1.73	20240116	10350	-14.98	20230503	7410	18.76	20230727	1.77	N	090350	500	100 억		1031166	N	N	0	N	00	N
20	20240118	100711	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8840	90	2	1.03	163113620	18625	6.59	8710	8840	8710	11370	6130	8750	8757.78	5.16	0	-215	9290	9020	8850	8580	8410	8935	8495	100	2620	500	6470	10	1	20000000	1768	15.67	0.51	12	0.09	564.00	17235.00	10350	20230503	-14.59	7410	20230727	19.30	9370	-5.66	20240103	8650	2.20	20240116	10350	-14.59	20230503	7410	19.30	20230727	1.77	N	090350	500	100 억		1031166	N	N	0	N	00	N
21	20240118	090712	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8760	10	2	0.11	5285960	605	0.21	8710	8770	8710	11370	6130	8750	8737.12	5.16	0	-26	9290	9020	8850	8580	8410	8935	8495	100	2620	500	6470	10	1	20000000	1752	15.53	0.51	12	0.00	564.00	17235.00	10350	20230503	-15.36	7410	20230727	18.22	9370	-6.51	20240103	8650	1.27	20240116	10350	-15.36	20230503	7410	18.22	20230727	1.77	N	090350	500	100 억		1031166	N	N	0	N	00	N
22	20240117	160710	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8750	-210	5	-2.34	2521269130	282765	218.02	8920	9120	8680	11640	6280	8960	8916.51	5.34	0	-37444	9206	9082	8866	8742	8526	9145	8805	100	2680	500	6630	10	1	20000000	1750	15.51	0.51	12	1.41	564.00	17235.00	10350	20230503	-15.46	7410	20230727	18.08	9370	-6.62	20240103	8650	1.16	20240116	10350	-15.46	20230503	7410	18.08	20230727	1.77	N	090350	500	100 억		1067441	N	N	0	N	00	N
23	20240117	150713	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8820	-140	5	-1.56	2430933620	272532	210.13	8920	9120	8680	11640	6280	8960	8919.81	5.34	0	-35809	9206	9082	8866	8742	8526	9145	8805	100	2680	500	6630	10	1	20000000	1764	15.64	0.51	12	1.36	564.00	17235.00	10350	20230503	-14.78	7410	20230727	19.03	9370	-5.87	20240103	8650	1.97	20240116	10350	-14.78	20230503	7410	19.03	20230727	1.77	N	090350	500	100 억		1067441	N	N	0	N	00	N
24	20240117	140712	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8810	-150	5	-1.67	2304810830	258162	199.05	8920	9120	8680	11640	6280	8960	8927.77	5.34	0	-33298	9206	9082	8866	8742	8526	9145	8805	100	2680	500	6630	10	1	20000000	1762	15.62	0.51	12	1.29	564.00	17235.00	10350	20230503	-14.88	7410	20230727	18.89	9370	-5.98	20240103	8650	1.85	20240116	10350	-14.88	20230503	7410	18.89	20230727	1.77	N	090350	500	100 억		1067441	N	N	0	N	00	N
25	20240117	130712	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8780	-180	5	-2.01	2194336390	245519	189.30	8920	9120	8750	11640	6280	8960	8937.54	5.34	0	-31571	9206	9082	8866	8742	8526	9145	8805	100	2680	500	6630	10	1	20000000	1756	15.57	0.51	12	1.23	564.00	17235.00	10350	20230503	-15.17	7410	20230727	18.49	9370	-6.30	20240103	8650	1.50	20240116	10350	-15.17	20230503	7410	18.49	20230727	1.77	N	090350	500	100 억		1067441	N	N	0	N	00	N
26	20240117	120712	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8800	-160	5	-1.79	2122062910	237287	182.95	8920	9120	8800	11640	6280	8960	8943.02	5.34	0	-30584	9206	9082	8866	8742	8526	9145	8805	100	2680	500	6630	10	1	20000000	1760	15.60	0.51	12	1.19	564.00	17235.00	10350	20230503	-14.98	7410	20230727	18.76	9370	-6.08	20240103	8650	1.73	20240116	10350	-14.98	20230503	7410	18.76	20230727	1.77	N	090350	500	100 억		1067441	N	N	0	N	00	N
27	20240117	110714	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8960	0	3	0.00	1860457450	207766	160.19	8920	9120	8830	11640	6280	8960	8954.58	5.34	0	-30011	9206	9082	8866	8742	8526	9145	8805	100	2680	500	6630	10	1	20000000	1792	15.89	0.52	12	1.04	564.00	17235.00	10350	20230503	-13.43	7410	20230727	20.92	9370	-4.38	20240103	8650	3.58	20240116	10350	-13.43	20230503	7410	20.92	20230727	1.77	N	090350	500	100 억		1067441	N	N	0	N	00	N
28	20240117	100710	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8930	-30	5	-0.33	1788304820	199693	153.97	8920	9120	8830	11640	6280	8960	8955.27	5.34	0	-29591	9206	9082	8866	8742	8526	9145	8805	100	2680	500	6630	10	1	20000000	1786	15.83	0.52	12	1.00	564.00	17235.00	10350	20230503	-13.72	7410	20230727	20.51	9370	-4.70	20240103	8650	3.24	20240116	10350	-13.72	20230503	7410	20.51	20230727	1.77	N	090350	500	100 억		1067441	N	N	0	N	00	N
29	20240117	090714	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9080	120	2	1.34	138310440	15403	11.88	8920	9080	8890	11640	6280	8960	8979.45	5.34	0	1421	9206	9082	8866	8742	8526	9145	8805	100	2680	500	6630	10	1	20000000	1816	16.10	0.53	12	0.08	564.00	17235.00	10350	20230503	-12.27	7410	20230727	22.54	9370	-3.09	20240103	8650	4.97	20240116	10350	-12.27	20230503	7410	22.54	20230727	1.77	N	090350	500	100 억		1067441	N	N	0	N	00	N
30	20240116	160710	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8960	120	2	1.36	1133564530	128857	372.42	8790	8990	8650	11490	6190	8840	8793.92	5.35	0	-1843	9026	8932	8856	8762	8686	8895	8725	100	2650	500	6540	10	1	20000000	1792	15.89	0.52	12	0.64	564.00	17235.00	10350	20230503	-13.43	7410	20230727	20.92	9370	-4.38	20240103	8650	3.58	20240116	10350	-13.43	20230503	7410	20.92	20230727	1.72	N	090350	500	100 억		1069070	N	N	0	N	00	N
31	20240116	150709	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8770	-70	5	-0.79	663171680	75954	219.52	8790	8890	8650	11490	6190	8840	8731.23	5.35	0	11883	9026	8932	8856	8762	8686	8895	8725	100	2650	500	6540	10	1	20000000	1754	15.55	0.51	12	0.38	564.00	17235.00	10350	20230503	-15.27	7410	20230727	18.35	9370	-6.40	20240103	8650	1.39	20240116	10350	-15.27	20230503	7410	18.35	20230727	1.72	N	090350	500	100 억		1069070	N	N	0	N	00	N
32	20240116	140710	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8680	-160	5	-1.81	524121500	59977	173.34	8790	8890	8650	11490	6190	8840	8738.71	5.35	0	8187	9026	8932	8856	8762	8686	8895	8725	100	2650	500	6540	10	1	20000000	1736	15.39	0.50	12	0.30	564.00	17235.00	10350	20230503	-16.14	7410	20230727	17.14	9370	-7.36	20240103	8650	0.35	20240116	10350	-16.14	20230503	7410	17.14	20230727	1.72	N	090350	500	100 억		1069070	N	N	0	N	00	N
33	20240116	130712	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8770	-70	5	-0.79	456813020	52248	151.01	8790	8890	8650	11490	6190	8840	8743.17	5.35	0	6527	9026	8932	8856	8762	8686	8895	8725	100	2650	500	6540	10	1	20000000	1754	15.55	0.51	12	0.26	564.00	17235.00	10350	20230503	-15.27	7410	20230727	18.35	9370	-6.40	20240103	8650	1.39	20240116	10350	-15.27	20230503	7410	18.35	20230727	1.72	N	090350	500	100 억		1069070	N	N	0	N	00	N
34	20240116	120710	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8750	-90	5	-1.02	399451860	45703	132.09	8790	8890	8650	11490	6190	8840	8740.17	5.35	0	1570	9026	8932	8856	8762	8686	8895	8725	100	2650	500	6540	10	1	20000000	1750	15.51	0.51	12	0.23	564.00	17235.00	10350	20230503	-15.46	7410	20230727	18.08	9370	-6.62	20240103	8650	1.16	20240116	10350	-15.46	20230503	7410	18.08	20230727	1.72	N	090350	500	100 억		1069070	N	N	0	N	00	N
35	20240116	110708	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8740	-100	5	-1.13	355783000	40714	117.67	8790	8890	8650	11490	6190	8840	8738.59	5.35	0	-455	9026	8932	8856	8762	8686	8895	8725	100	2650	500	6540	10	1	20000000	1748	15.50	0.51	12	0.20	564.00	17235.00	10350	20230503	-15.56	7410	20230727	17.95	9370	-6.72	20240103	8650	1.04	20240116	10350	-15.56	20230503	7410	17.95	20230727	1.72	N	090350	500	100 억		1069070	N	N	0	N	00	N
36	20240116	100709	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8720	-120	5	-1.36	172681890	19686	56.90	8790	8890	8700	11490	6190	8840	8771.81	5.35	0	-3180	9026	8932	8856	8762	8686	8895	8725	100	2650	500	6540	10	1	20000000	1744	15.46	0.51	12	0.10	564.00	17235.00	10350	20230503	-15.75	7410	20230727	17.68	9370	-6.94	20240103	8700	0.23	20240116	10350	-15.75	20230503	7410	17.68	20230727	1.72	N	090350	500	100 억		1069070	N	N	0	N	00	N
37	20240116	090708	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8890	50	2	0.57	13858530	1572	4.54	8790	8890	8790	11490	6190	8840	8815.86	5.35	0	-78	9026	8932	8856	8762	8686	8895	8725	100	2650	500	6540	10	1	20000000	1778	15.76	0.52	12	0.01	564.00	17235.00	10350	20230503	-14.11	7410	20230727	19.97	9370	-5.12	20240103	8780	1.25	20240115	10350	-14.11	20230503	7410	19.97	20230727	1.72	N	090350	500	100 억		1069070	N	N	0	N	00	N
38	20240115	160707	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8840	-40	5	-0.45	305286220	34498	60.99	8930	8950	8780	11540	6220	8880	8849.39	5.35	0	-453	9213	9046	8923	8756	8633	8985	8695	100	2660	500	6570	10	1	20000000	1768	15.67	0.51	12	0.17	564.00	17235.00	10350	20230503	-14.59	7410	20230727	19.30	9370	-5.66	20240103	8780	0.68	20240115	10350	-14.59	20230503	7410	19.30	20230727	1.72	N	090350	500	100 억		1069761	N	N	0	N	00	N
39	20240115	150708	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8830	-50	5	-0.56	294471660	33273	58.82	8930	8950	8780	11540	6220	8880	8850.17	5.35	0	-346	9213	9046	8923	8756	8633	8985	8695	100	2660	500	6570	10	1	20000000	1766	15.66	0.51	12	0.17	564.00	17235.00	10350	20230503	-14.69	7410	20230727	19.16	9370	-5.76	20240103	8780	0.57	20240115	10350	-14.69	20230503	7410	19.16	20230727	1.72	N	090350	500	100 억		1069761	N	N	0	N	00	N
40	20240115	140709	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8840	-40	5	-0.45	161912760	18229	32.23	8930	8950	8800	11540	6220	8880	8882.15	5.35	0	1052	9213	9046	8923	8756	8633	8985	8695	100	2660	500	6570	10	1	20000000	1768	15.67	0.51	12	0.09	564.00	17235.00	10350	20230503	-14.59	7410	20230727	19.30	9370	-5.66	20240103	8800	0.45	20240115	10350	-14.59	20230503	7410	19.30	20230727	1.72	N	090350	500	100 억		1069761	N	N	0	N	00	N
41	20240115	130707	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8840	-40	5	-0.45	151367780	17036	30.12	8930	8950	8800	11540	6220	8880	8885.17	5.35	0	1127	9213	9046	8923	8756	8633	8985	8695	100	2660	500	6570	10	1	20000000	1768	15.67	0.51	12	0.09	564.00	17235.00	10350	20230503	-14.59	7410	20230727	19.30	9370	-5.66	20240103	8800	0.45	20240115	10350	-14.59	20230503	7410	19.30	20230727	1.72	N	090350	500	100 억		1069761	N	N	0	N	00	N
42	20240115	120708	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8870	-10	5	-0.11	136420820	15349	27.14	8930	8950	8800	11540	6220	8880	8887.93	5.35	0	2152	9213	9046	8923	8756	8633	8985	8695	100	2660	500	6570	10	1	20000000	1774	15.73	0.51	12	0.08	564.00	17235.00	10350	20230503	-14.30	7410	20230727	19.70	9370	-5.34	20240103	8800	0.80	20240115	10350	-14.30	20230503	7410	19.70	20230727	1.72	N	090350	500	100 억		1069761	N	N	0	N	00	N
43	20240115	110706	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8890	10	2	0.11	111390330	12520	22.13	8930	8950	8800	11540	6220	8880	8896.99	5.35	0	3217	9213	9046	8923	8756	8633	8985	8695	100	2660	500	6570	10	1	20000000	1778	15.76	0.52	12	0.06	564.00	17235.00	10350	20230503	-14.11	7410	20230727	19.97	9370	-5.12	20240103	8800	1.02	20240115	10350	-14.11	20230503	7410	19.97	20230727	1.72	N	090350	500	100 억		1069761	N	N	0	N	00	N
44	20240115	100704	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8930	50	2	0.56	79397280	8931	15.79	8930	8930	8800	11540	6220	8880	8890.08	5.35	0	4092	9213	9046	8923	8756	8633	8985	8695	100	2660	500	6570	10	1	20000000	1786	15.83	0.52	12	0.04	564.00	17235.00	10350	20230503	-13.72	7410	20230727	20.51	9370	-4.70	20240103	8800	1.48	20240115	10350	-13.72	20230503	7410	20.51	20230727	1.72	N	090350	500	100 억		1069761	N	N	0	N	00	N
45	20240115	090708	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8840	-40	5	-0.45	5525160	623	1.10	8930	8930	8800	11540	6220	8880	8868.64	5.35	0	253	9213	9046	8923	8756	8633	8985	8695	100	2660	500	6570	10	1	20000000	1768	15.67	0.51	12	0.00	564.00	17235.00	10350	20230503	-14.59	7410	20230727	19.30	9370	-5.66	20240103	8800	0.45	20240115	10350	-14.59	20230503	7410	19.30	20230727	1.72	N	090350	500	100 억		1069761	N	N	0	N	00	N
46	20240112	160703	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8880	-140	5	-1.55	504395630	56564	88.42	9090	9090	8800	11720	6320	9020	8917.26	5.45	0	-26940	9193	9106	9013	8926	8833	9150	8970	100	2700	500	6670	10	1	20000000	1776	15.74	0.52	12	0.28	564.00	17235.00	10350	20230503	-14.20	7410	20230727	19.84	9370	-5.23	20240103	8800	0.91	20240112	10350	-14.20	20230503	7410	19.84	20230727	1.73	N	090350	500	100 억		1090196	N	N	68	N	00	N
47	20240112	150706	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8930	-90	5	-1.00	446644450	50061	78.25	9090	9090	8800	11720	6320	9020	8922.00	5.45	0	-24136	9193	9106	9013	8926	8833	9150	8970	100	2700	500	6670	10	1	20000000	1786	15.83	0.52	12	0.25	564.00	17235.00	10350	20230503	-13.72	7410	20230727	20.51	9370	-4.70	20240103	8800	1.48	20240112	10350	-13.72	20230503	7410	20.51	20230727	1.73	N	090350	500	100 억		1090196	N	N	68	N	00	N
48	20240112	140705	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8870	-150	5	-1.66	276199650	30897	48.30	9090	9090	8870	11720	6320	9020	8939.37	5.45	0	-16653	9193	9106	9013	8926	8833	9150	8970	100	2700	500	6670	10	1	20000000	1774	15.73	0.51	12	0.15	564.00	17235.00	10350	20230503	-14.30	7410	20230727	19.70	9370	-5.34	20240103	8870	0.00	20240112	10350	-14.30	20230503	7410	19.70	20230727	1.73	N	090350	500	100 억		1090196	N	N	68	N	00	N
49	20240112	130702	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8950	-70	5	-0.78	139419070	15543	24.30	9090	9090	8930	11720	6320	9020	8969.89	5.45	0	-5850	9193	9106	9013	8926	8833	9150	8970	100	2700	500	6670	10	1	20000000	1790	15.87	0.52	12	0.08	564.00	17235.00	10350	20230503	-13.53	7410	20230727	20.78	9370	-4.48	20240103	8910	0.45	20240109	10350	-13.53	20230503	7410	20.78	20230727	1.73	N	090350	500	100 억		1090196	N	N	68	N	00	N
50	20240112	120706	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8980	-40	5	-0.44	130369660	14533	22.72	9090	9090	8930	11720	6320	9020	8970.60	5.45	0	-4984	9193	9106	9013	8926	8833	9150	8970	100	2700	500	6670	10	1	20000000	1796	15.92	0.52	12	0.07	564.00	17235.00	10350	20230503	-13.24	7410	20230727	21.19	9370	-4.16	20240103	8910	0.79	20240109	10350	-13.24	20230503	7410	21.19	20230727	1.73	N	090350	500	100 억		1090196	N	N	68	N	00	N
51	20240112	110702	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8960	-60	5	-0.67	110515680	12326	19.27	9090	9090	8930	11720	6320	9020	8966.06	5.45	0	-4294	9193	9106	9013	8926	8833	9150	8970	100	2700	500	6670	10	1	20000000	1792	15.89	0.52	12	0.06	564.00	17235.00	10350	20230503	-13.43	7410	20230727	20.92	9370	-4.38	20240103	8910	0.56	20240109	10350	-13.43	20230503	7410	20.92	20230727	1.73	N	090350	500	100 억		1090196	N	N	68	N	00	N
52	20240112	100702	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9000	-20	5	-0.22	56144900	6258	9.78	9090	9090	8930	11720	6320	9020	8971.70	5.45	0	-3807	9193	9106	9013	8926	8833	9150	8970	100	2700	500	6670	10	1	20000000	1800	15.96	0.52	12	0.03	564.00	17235.00	10350	20230503	-13.04	7410	20230727	21.46	9370	-3.95	20240103	8910	1.01	20240109	10350	-13.04	20230503	7410	21.46	20230727	1.73	N	090350	500	100 억		1090196	N	N	68	N	00	N
53	20240112	090703	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9010	-10	5	-0.11	4950230	549	0.86	9090	9090	8990	11720	6320	9020	9016.81	5.45	0	-179	9193	9106	9013	8926	8833	9150	8970	100	2700	500	6670	10	1	20000000	1802	15.98	0.52	12	0.00	564.00	17235.00	10350	20230503	-12.95	7410	20230727	21.59	9370	-3.84	20240103	8910	1.12	20240109	10350	-12.95	20230503	7410	21.59	20230727	1.73	N	090350	500	100 억		1090196	N	N	68	N	00	N
54	20240111	160659	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9020	110	2	1.23	577550550	63922	163.36	8990	9100	8920	11580	6240	8910	9035.24	5.41	-1540	6249	9096	9002	8956	8862	8816	8980	8840	100	2670	500	6590	10	1	20000000	1804	15.99	0.52	12	0.32	564.00	17235.00	10350	20230503	-12.85	7410	20230727	21.73	9370	-3.74	20240103	8910	1.23	20240109	10350	-12.85	20230503	7410	21.73	20230727	1.74	N	090350	500	100 억		1082690	N	N	68	N	00	N
55	20240111	150703	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9070	160	2	1.80	558945280	61859	158.09	8990	9100	8920	11580	6240	8910	9035.80	5.41	-1540	7789	9096	9002	8956	8862	8816	8980	8840	100	2670	500	6590	10	1	20000000	1814	16.08	0.53	12	0.31	564.00	17235.00	10350	20230503	-12.37	7410	20230727	22.40	9370	-3.20	20240103	8910	1.80	20240109	10350	-12.37	20230503	7410	22.40	20230727	1.74	N	090350	500	100 억		1082690	N	N	30	N	00	N
56	20240111	140701	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9060	150	2	1.68	528054930	58450	149.38	8990	9100	8920	11580	6240	8910	9034.30	5.41	-1540	9504	9096	9002	8956	8862	8816	8980	8840	100	2670	500	6590	10	1	20000000	1812	16.06	0.53	12	0.29	564.00	17235.00	10350	20230503	-12.46	7410	20230727	22.27	9370	-3.31	20240103	8910	1.68	20240109	10350	-12.46	20230503	7410	22.27	20230727	1.74	N	090350	500	100 억		1082690	N	N	30	N	00	N
57	20240111	130659	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9050	140	2	1.57	495661130	54876	140.24	8990	9100	8920	11580	6240	8910	9032.38	5.41	-1540	11376	9096	9002	8956	8862	8816	8980	8840	100	2670	500	6590	10	1	20000000	1810	16.05	0.53	12	0.27	564.00	17235.00	10350	20230503	-12.56	7410	20230727	22.13	9370	-3.42	20240103	8910	1.57	20240109	10350	-12.56	20230503	7410	22.13	20230727	1.74	N	090350	500	100 억		1082690	N	N	30	N	00	N
58	20240111	120700	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9090	180	2	2.02	417442830	46242	118.18	8990	9100	8920	11580	6240	8910	9027.35	5.41	-1540	11322	9096	9002	8956	8862	8816	8980	8840	100	2670	500	6590	10	1	20000000	1818	16.12	0.53	12	0.23	564.00	17235.00	10350	20230503	-12.17	7410	20230727	22.67	9370	-2.99	20240103	8910	2.02	20240109	10350	-12.17	20230503	7410	22.67	20230727	1.74	N	090350	500	100 억		1082690	N	N	30	N	00	N
59	20240111	110702	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9070	160	2	1.80	211048030	23470	59.98	8990	9070	8920	11580	6240	8910	8992.25	5.41	-1540	93	9096	9002	8956	8862	8816	8980	8840	100	2670	500	6590	10	1	20000000	1814	16.08	0.53	12	0.12	564.00	17235.00	10350	20230503	-12.37	7410	20230727	22.40	9370	-3.20	20240103	8910	1.80	20240109	10350	-12.37	20230503	7410	22.40	20230727	1.74	N	090350	500	100 억		1082690	N	N	30	N	00	N
60	20240111	100700	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8940	30	2	0.34	139305880	15517	39.66	8990	9040	8920	11580	6240	8910	8977.63	5.41	-1540	638	9096	9002	8956	8862	8816	8980	8840	100	2670	500	6590	10	1	20000000	1788	15.85	0.52	12	0.08	564.00	17235.00	10350	20230503	-13.62	7410	20230727	20.65	9370	-4.59	20240103	8910	0.34	20240109	10350	-13.62	20230503	7410	20.65	20230727	1.74	N	090350	500	100 억		1082690	N	N	30	N	00	N
61	20240111	090700	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8970	60	2	0.67	1298940	145	0.37	8990	8990	8920	11580	6240	8910	8958.21	5.41	-1540	-22	9096	9002	8956	8862	8816	8980	8840	100	2670	500	6590	10	1	20000000	1794	15.90	0.52	12	0.00	564.00	17235.00	10350	20230503	-13.33	7410	20230727	21.05	9370	-4.27	20240103	8910	0.67	20240109	10350	-13.33	20230503	7410	21.05	20230727	1.74	N	090350	500	100 억		1082690	N	N	30	N	00	N
62	20240110	160658	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8910	-110	5	-1.22	346138250	38668	74.57	8970	9050	8910	11720	6320	9020	8951.57	5.45	-1535	-4826	9173	9096	9003	8926	8833	9135	8965	100	2700	500	6670	10	1	20000000	1782	15.80	0.52	12	0.19	564.00	17235.00	10350	20230503	-13.91	7260	20230104	22.73	9370	-4.91	20240103	8910	0.00	20240110	10350	-13.91	20230503	7410	20.24	20230727	1.74	N	090350	500	100 억		1089671	N	N	30	N	00	N
63	20240110	150700	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8930	-90	5	-1.00	313205530	34973	67.44	8970	9050	8910	11720	6320	9020	8955.64	5.45	-1535	-4555	9173	9096	9003	8926	8833	9135	8965	100	2700	500	6670	10	1	20000000	1786	15.83	0.52	12	0.17	564.00	17235.00	10350	20230503	-13.72	7260	20230104	23.00	9370	-4.70	20240103	8910	0.22	20240110	10350	-13.72	20230503	7410	20.51	20230727	1.74	N	090350	500	100 억		1089671	N	N	27	N	00	N
64	20240110	140701	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8950	-70	5	-0.78	280855030	31356	60.47	8970	9050	8910	11720	6320	9020	8956.98	5.45	-1535	-4059	9173	9096	9003	8926	8833	9135	8965	100	2700	500	6670	10	1	20000000	1790	15.87	0.52	12	0.16	564.00	17235.00	10350	20230503	-13.53	7260	20230104	23.28	9370	-4.48	20240103	8910	0.45	20240110	10350	-13.53	20230503	7410	20.78	20230727	1.74	N	090350	500	100 억		1089671	N	N	27	N	00	N
65	20240110	130659	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8940	-80	5	-0.89	229338500	25584	49.34	8970	9050	8910	11720	6320	9020	8964.14	5.45	-1535	-3526	9173	9096	9003	8926	8833	9135	8965	100	2700	500	6670	10	1	20000000	1788	15.85	0.52	12	0.13	564.00	17235.00	10350	20230503	-13.62	7260	20230104	23.14	9370	-4.59	20240103	8910	0.34	20240110	10350	-13.62	20230503	7410	20.65	20230727	1.74	N	090350	500	100 억		1089671	N	N	27	N	00	N
66	20240110	120700	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8980	-40	5	-0.44	211763150	23621	45.55	8970	9050	8910	11720	6320	9020	8965.04	5.45	-1535	-2117	9173	9096	9003	8926	8833	9135	8965	100	2700	500	6670	10	1	20000000	1796	15.92	0.52	12	0.12	564.00	17235.00	10350	20230503	-13.24	7260	20230104	23.69	9370	-4.16	20240103	8910	0.79	20240110	10350	-13.24	20230503	7410	21.19	20230727	1.74	N	090350	500	100 억		1089671	N	N	27	N	00	N
67	20240110	110659	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9010	-10	5	-0.11	184166820	20544	39.62	8970	9050	8910	11720	6320	9020	8964.51	5.45	-1535	-1143	9173	9096	9003	8926	8833	9135	8965	100	2700	500	6670	10	1	20000000	1802	15.98	0.52	12	0.10	564.00	17235.00	10350	20230503	-12.95	7260	20230104	24.10	9370	-3.84	20240103	8910	1.12	20240110	10350	-12.95	20230503	7410	21.59	20230727	1.74	N	090350	500	100 억		1089671	N	N	27	N	00	N
68	20240110	100658	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8940	-80	5	-0.89	87911180	9796	18.89	8970	9050	8930	11720	6320	9020	8974.19	5.45	-1535	167	9173	9096	9003	8926	8833	9135	8965	100	2700	500	6670	10	1	20000000	1788	15.85	0.52	12	0.05	564.00	17235.00	10350	20230503	-13.62	7260	20230104	23.14	9370	-4.59	20240103	8910	0.34	20240109	10350	-13.62	20230503	7410	20.65	20230727	1.74	N	090350	500	100 억		1089671	N	N	27	N	00	N
69	20240110	090657	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9040	20	2	0.22	14225470	1584	3.05	8970	9050	8970	11720	6320	9020	8980.73	5.45	-1535	399	9173	9096	9003	8926	8833	9135	8965	100	2700	500	6670	10	1	20000000	1808	16.03	0.52	12	0.01	564.00	17235.00	10350	20230503	-12.66	7260	20230104	24.52	9370	-3.52	20240103	8910	1.46	20240109	10350	-12.66	20230503	7410	22.00	20230727	1.74	N	090350	500	100 억		1089671	N	N	27	N	00	N
70	20240109	160656	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9020	90	2	1.01	465204610	51765	143.91	8960	9080	8910	11600	6260	8930	8986.86	5.44	-1505	2938	9103	9016	8973	8886	8843	8995	8865	100	2670	500	6600	10	1	20000000	1804	15.99	0.52	12	0.26	564.00	17235.00	10350	20230503	-12.85	7180	20230103	25.63	9370	-3.74	20240103	8910	1.23	20240109	10350	-12.85	20230503	7410	21.73	20230727	1.72	N	090350	500	100 억		1088307	N	N	27	N	00	N
71	20240109	150657	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9070	140	2	1.57	443671690	49384	137.29	8960	9070	8910	11600	6260	8930	8984.12	5.44	-1505	3996	9103	9016	8973	8886	8843	8995	8865	100	2670	500	6600	10	1	20000000	1814	16.08	0.53	12	0.25	564.00	17235.00	10350	20230503	-12.37	7180	20230103	26.32	9370	-3.20	20240103	8910	1.80	20240109	10350	-12.37	20230503	7410	22.40	20230727	1.72	N	090350	500	100 억		1088307	N	N	100	N	00	N
72	20240109	140657	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8920	-10	5	-0.11	217072730	24274	67.48	8960	9050	8910	11600	6260	8930	8942.60	5.44	-1505	394	9103	9016	8973	8886	8843	8995	8865	100	2670	500	6600	10	1	20000000	1784	15.82	0.52	12	0.12	564.00	17235.00	10350	20230503	-13.82	7180	20230103	24.23	9370	-4.80	20240103	8910	0.11	20240109	10350	-13.82	20230503	7410	20.38	20230727	1.72	N	090350	500	100 억		1088307	N	N	100	N	00	N
73	20240109	130657	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8920	-10	5	-0.11	160221920	17899	49.76	8960	9050	8920	11600	6260	8930	8951.45	5.44	-1505	270	9103	9016	8973	8886	8843	8995	8865	100	2670	500	6600	10	1	20000000	1784	15.82	0.52	12	0.09	564.00	17235.00	10350	20230503	-13.82	7180	20230103	24.23	9370	-4.80	20240103	8920	0.00	20240109	10350	-13.82	20230503	7410	20.38	20230727	1.72	N	090350	500	100 억		1088307	N	N	100	N	00	N
74	20240109	120703	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8940	10	2	0.11	109489210	12216	33.96	8960	9050	8930	11600	6260	8930	8962.77	5.44	-1505	-122	9103	9016	8973	8886	8843	8995	8865	100	2670	500	6600	10	1	20000000	1788	15.85	0.52	12	0.06	564.00	17235.00	10350	20230503	-13.62	7180	20230103	24.51	9370	-4.59	20240103	8930	0.11	20240109	10350	-13.62	20230503	7410	20.65	20230727	1.72	N	090350	500	100 억		1088307	N	N	100	N	00	N
75	20240109	110658	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8930	0	3	0.00	86925560	9692	26.94	8960	9050	8930	11600	6260	8930	8968.79	5.44	-1505	-365	9103	9016	8973	8886	8843	8995	8865	100	2670	500	6600	10	1	20000000	1786	15.83	0.52	12	0.05	564.00	17235.00	10350	20230503	-13.72	7180	20230103	24.37	9370	-4.70	20240103	8930	0.00	20240109	10350	-13.72	20230503	7410	20.51	20230727	1.72	N	090350	500	100 억		1088307	N	N	100	N	00	N
76	20240109	100657	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8980	50	2	0.56	34454460	3831	10.65	8960	9050	8960	11600	6260	8930	8993.59	5.44	-1505	-622	9103	9016	8973	8886	8843	8995	8865	100	2670	500	6600	10	1	20000000	1796	15.92	0.52	12	0.02	564.00	17235.00	10350	20230503	-13.24	7180	20230103	25.07	9370	-4.16	20240103	8930	0.56	20240108	10350	-13.24	20230503	7410	21.19	20230727	1.72	N	090350	500	100 억		1088307	N	N	100	N	00	N
77	20240109	090657	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9040	110	2	1.23	6048370	672	1.87	8960	9050	8960	11600	6260	8930	9000.55	5.44	-1505	97	9103	9016	8973	8886	8843	8995	8865	100	2670	500	6600	10	1	20000000	1808	16.03	0.52	12	0.00	564.00	17235.00	10350	20230503	-12.66	7180	20230103	25.91	9370	-3.52	20240103	8930	1.23	20240108	10350	-12.66	20230503	7410	22.00	20230727	1.72	N	090350	500	100 억		1088307	N	N	100	N	00	N
78	20240108	160656	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8930	-80	5	-0.89	322967470	35946	86.56	8990	9060	8930	11710	6310	9010	8986.21	5.42	-1601	5417	9270	9140	9070	8940	8870	9105	8905	100	2700	500	6660	10	1	20000000	1786	15.83	0.52	12	0.18	564.00	17235.00	10350	20230503	-13.72	7180	20230103	24.37	9370	-4.70	20240103	8930	0.00	20240108	10350	-13.72	20230503	7410	20.51	20230727	1.74	N	090350	500	100 억		1084274	N	N	100	N	00	N
79	20240108	150657	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8950	-60	5	-0.67	287705240	31998	77.06	8990	9060	8930	11710	6310	9010	8991.34	5.42	-1601	5374	9270	9140	9070	8940	8870	9105	8905	100	2700	500	6660	10	1	20000000	1790	15.87	0.52	12	0.16	564.00	17235.00	10350	20230503	-13.53	7180	20230103	24.65	9370	-4.48	20240103	8930	0.22	20240108	10350	-13.53	20230503	7410	20.78	20230727	1.74	N	090350	500	100 억		1084274	N	N	109	N	00	N
80	20240108	140656	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9000	-10	5	-0.11	215131700	23890	57.53	8990	9060	8970	11710	6310	9010	9005.09	5.42	-1601	6109	9270	9140	9070	8940	8870	9105	8905	100	2700	500	6660	10	1	20000000	1800	15.96	0.52	12	0.12	564.00	17235.00	10350	20230503	-13.04	7180	20230103	25.35	9370	-3.95	20240103	8970	0.33	20240108	10350	-13.04	20230503	7410	21.46	20230727	1.74	N	090350	500	100 억		1084274	N	N	109	N	00	N
81	20240108	130656	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8980	-30	5	-0.33	196781460	21846	52.61	8990	9060	8980	11710	6310	9010	9007.66	5.42	-1601	6201	9270	9140	9070	8940	8870	9105	8905	100	2700	500	6660	10	1	20000000	1796	15.92	0.52	12	0.11	564.00	17235.00	10350	20230503	-13.24	7180	20230103	25.07	9370	-4.16	20240103	8980	0.00	20240108	10350	-13.24	20230503	7410	21.19	20230727	1.74	N	090350	500	100 억		1084274	N	N	109	N	00	N
82	20240108	120657	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9000	-10	5	-0.11	158504250	17587	42.35	8990	9060	8980	11710	6310	9010	9012.58	5.42	-1601	5594	9270	9140	9070	8940	8870	9105	8905	100	2700	500	6660	10	1	20000000	1800	15.96	0.52	12	0.09	564.00	17235.00	10350	20230503	-13.04	7180	20230103	25.35	9370	-3.95	20240103	8980	0.22	20240108	10350	-13.04	20230503	7410	21.46	20230727	1.74	N	090350	500	100 억		1084274	N	N	109	N	00	N
83	20240108	110658	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9010	0	3	0.00	109096150	12097	29.13	8990	9060	8990	11710	6310	9010	9018.45	5.42	-1601	5259	9270	9140	9070	8940	8870	9105	8905	100	2700	500	6660	10	1	20000000	1802	15.98	0.52	12	0.06	564.00	17235.00	10350	20230503	-12.95	7180	20230103	25.49	9370	-3.84	20240103	8990	0.22	20240108	10350	-12.95	20230503	7410	21.59	20230727	1.74	N	090350	500	100 억		1084274	N	N	109	N	00	N
84	20240108	100657	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9050	40	2	0.44	73420670	8145	19.61	8990	9050	8990	11710	6310	9010	9014.21	5.42	-1601	3449	9270	9140	9070	8940	8870	9105	8905	100	2700	500	6660	10	1	20000000	1810	16.05	0.53	12	0.04	564.00	17235.00	10350	20230503	-12.56	7180	20230103	26.04	9370	-3.42	20240103	8990	0.67	20240108	10350	-12.56	20230503	7410	22.13	20230727	1.74	N	090350	500	100 억		1084274	N	N	109	N	00	N
85	20240108	090655	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9010	0	3	0.00	7877300	875	2.11	8990	9020	8990	11710	6310	9010	9002.54	5.42	-1601	8	9270	9140	9070	8940	8870	9105	8905	100	2700	500	6660	10	1	20000000	1802	15.98	0.52	12	0.00	564.00	17235.00	10350	20230503	-12.95	7180	20230103	25.49	9370	-3.84	20240103	8990	0.22	20240108	10350	-12.95	20230503	7410	21.59	20230727	1.74	N	090350	500	100 억		1084274	N	N	109	N	00	N
86	20240105	160655	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9010	-110	5	-1.21	364896360	40144	81.43	9120	9200	9000	11850	6390	9120	9089.89	5.49	0	-12921	9326	9222	9136	9032	8946	9180	8990	100	2730	500	6740	10	1	20000000	1802	15.98	0.52	12	0.20	564.00	17235.00	10350	20230503	-12.95	7180	20230103	25.49	9370	-3.84	20240103	9000	0.11	20240105	10350	-12.95	20230503	7410	21.59	20230727	1.69	N	090350	500	100 억		1097250	N	N	109	N	00	N
87	20240105	150657	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9030	-90	5	-0.99	308592120	33897	68.76	9120	9200	9030	11850	6390	9120	9103.82	5.49	0	-11250	9326	9222	9136	9032	8946	9180	8990	100	2730	500	6740	10	1	20000000	1806	16.01	0.52	12	0.17	564.00	17235.00	10350	20230503	-12.75	7180	20230103	25.77	9370	-3.63	20240103	9030	0.00	20240105	10350	-12.75	20230503	7410	21.86	20230727	1.69	N	090350	500	100 억		1097250	N	N	370	N	00	N
88	20240105	140654	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9070	-50	5	-0.55	206181830	22597	45.84	9120	9200	9060	11850	6390	9120	9124.30	5.49	0	-3613	9326	9222	9136	9032	8946	9180	8990	100	2730	500	6740	10	1	20000000	1814	16.08	0.53	12	0.11	564.00	17235.00	10350	20230503	-12.37	7180	20230103	26.32	9370	-3.20	20240103	9050	0.22	20240104	10350	-12.37	20230503	7410	22.40	20230727	1.69	N	090350	500	100 억		1097250	N	N	370	N	00	N
89	20240105	130655	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9120	0	3	0.00	144941940	15859	32.17	9120	9200	9110	11850	6390	9120	9139.41	5.49	0	-1569	9326	9222	9136	9032	8946	9180	8990	100	2730	500	6740	10	1	20000000	1824	16.17	0.53	12	0.08	564.00	17235.00	10350	20230503	-11.88	7180	20230103	27.02	9370	-2.67	20240103	9050	0.77	20240104	10350	-11.88	20230503	7410	23.08	20230727	1.69	N	090350	500	100 억		1097250	N	N	370	N	00	N
90	20240105	120655	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9140	20	2	0.22	66224290	7239	14.68	9120	9200	9120	11850	6390	9120	9148.26	5.49	0	-244	9326	9222	9136	9032	8946	9180	8990	100	2730	500	6740	10	1	20000000	1828	16.21	0.53	12	0.04	564.00	17235.00	10350	20230503	-11.69	7180	20230103	27.30	9370	-2.45	20240103	9050	0.99	20240104	10350	-11.69	20230503	7410	23.35	20230727	1.69	N	090350	500	100 억		1097250	N	N	370	N	00	N
91	20240105	110653	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9150	30	2	0.33	43602230	4766	9.67	9120	9200	9120	11850	6390	9120	9148.60	5.49	0	770	9326	9222	9136	9032	8946	9180	8990	100	2730	500	6740	10	1	20000000	1830	16.22	0.53	12	0.02	564.00	17235.00	10350	20230503	-11.59	7180	20230103	27.44	9370	-2.35	20240103	9050	1.10	20240104	10350	-11.59	20230503	7410	23.48	20230727	1.69	N	090350	500	100 억		1097250	N	N	370	N	00	N
92	20240105	100657	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9160	40	2	0.44	26030610	2845	5.77	9120	9200	9120	11850	6390	9120	9149.60	5.49	0	251	9326	9222	9136	9032	8946	9180	8990	100	2730	500	6740	10	1	20000000	1832	16.24	0.53	12	0.01	564.00	17235.00	10350	20230503	-11.50	7180	20230103	27.58	9370	-2.24	20240103	9050	1.22	20240104	10350	-11.50	20230503	7410	23.62	20230727	1.69	N	090350	500	100 억		1097250	N	N	370	N	00	N
93	20240105	090654	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9200	80	2	0.88	2317610	254	0.52	9120	9200	9120	11850	6390	9120	9124.45	5.49	0	171	9326	9222	9136	9032	8946	9180	8990	100	2730	500	6740	10	1	20000000	1840	16.31	0.53	12	0.00	564.00	17235.00	10350	20230503	-11.11	7180	20230103	28.13	9370	-1.81	20240103	9050	1.66	20240104	10350	-11.11	20230503	7410	24.16	20230727	1.69	N	090350	500	100 억		1097250	N	N	370	N	00	N
94	20240104	160651	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9120	-100	5	-1.08	450181870	49227	51.82	9170	9240	9050	11980	6460	9220	9145.07	5.52	0	-7434	9500	9360	9230	9090	8960	9430	9160	100	2760	500	6820	10	1	20000000	1824	16.17	0.53	12	0.25	564.00	17235.00	10350	20230503	-11.88	7180	20230103	27.02	9370	-2.67	20240103	9050	0.77	20240104	10350	-11.88	20230503	7260	25.62	20230104	1.73	N	090350	500	100 억		1104629	N	N	370	N	00	N
95	20240104	150653	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9210	-10	5	-0.11	402535200	44005	46.32	9170	9240	9050	11980	6460	9220	9147.49	5.52	0	-9209	9500	9360	9230	9090	8960	9430	9160	100	2760	500	6820	10	1	20000000	1842	16.33	0.53	12	0.22	564.00	17235.00	10350	20230503	-11.01	7180	20230103	28.27	9370	-1.71	20240103	9050	1.77	20240104	10350	-11.01	20230503	7260	26.86	20230104	1.73	N	090350	500	100 억		1104629	N	N	578	N	00	N
96	20240104	140653	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9060	-160	5	-1.74	207409160	22771	23.97	9170	9220	9050	11980	6460	9220	9108.47	5.52	0	-4226	9500	9360	9230	9090	8960	9430	9160	100	2760	500	6820	10	1	20000000	1812	16.06	0.53	12	0.11	564.00	17235.00	10350	20230503	-12.46	7180	20230103	26.18	9370	-3.31	20240103	9050	0.11	20240104	10350	-12.46	20230503	7260	24.79	20230104	1.73	N	090350	500	100 억		1104629	N	N	578	N	00	N
97	20240104	130654	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9090	-130	5	-1.41	183656110	20153	21.21	9170	9220	9050	11980	6460	9220	9113.09	5.52	0	-4214	9500	9360	9230	9090	8960	9430	9160	100	2760	500	6820	10	1	20000000	1818	16.12	0.53	12	0.10	564.00	17235.00	10350	20230503	-12.17	7180	20230103	26.60	9370	-2.99	20240103	9050	0.44	20240104	10350	-12.17	20230503	7260	25.21	20230104	1.73	N	090350	500	100 억		1104629	N	N	578	N	00	N
98	20240104	120652	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9070	-150	5	-1.63	170910500	18748	19.74	9170	9220	9050	11980	6460	9220	9116.19	5.52	0	-3820	9500	9360	9230	9090	8960	9430	9160	100	2760	500	6820	10	1	20000000	1814	16.08	0.53	12	0.09	564.00	17235.00	10350	20230503	-12.37	7180	20230103	26.32	9370	-3.20	20240103	9050	0.22	20240104	10350	-12.37	20230503	7260	24.93	20230104	1.73	N	090350	500	100 억		1104629	N	N	578	N	00	N
99	20240104	110651	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9080	-140	5	-1.52	113435930	12414	13.07	9170	9220	9080	11980	6460	9220	9137.74	5.52	0	-3550	9500	9360	9230	9090	8960	9430	9160	100	2760	500	6820	10	1	20000000	1816	16.10	0.53	12	0.06	564.00	17235.00	10350	20230503	-12.27	7180	20230103	26.46	9370	-3.09	20240103	9080	0.00	20240104	10350	-12.27	20230503	7260	25.07	20230104	1.73	N	090350	500	100 억		1104629	N	N	578	N	00	N
100	20240104	100651	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9170	-50	5	-0.54	46457310	5066	5.33	9170	9220	9120	11980	6460	9220	9170.40	5.52	0	-1149	9500	9360	9230	9090	8960	9430	9160	100	2760	500	6820	10	1	20000000	1834	16.26	0.53	12	0.03	564.00	17235.00	10350	20230503	-11.40	7180	20230103	27.72	9370	-2.13	20240103	9100	0.77	20240103	10350	-11.40	20230503	7260	26.31	20230104	1.73	N	090350	500	100 억		1104629	N	N	578	N	00	N
101	20240104	090654	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9180	-40	5	-0.43	11783900	1288	1.36	9170	9180	9120	11980	6460	9220	9148.94	5.52	0	-303	9500	9360	9230	9090	8960	9430	9160	100	2760	500	6820	10	1	20000000	1836	16.28	0.53	12	0.01	564.00	17235.00	10350	20230503	-11.30	7180	20230103	27.86	9370	-2.03	20240103	9100	0.88	20240103	10350	-11.30	20230503	7260	26.45	20230104	1.73	N	090350	500	100 억		1104629	N	N	578	N	00	N
102	20240103	160650	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9220	20	2	0.22	873750780	94606	256.88	9190	9370	9100	11960	6440	9200	9235.69	5.41	0	-22970	9386	9292	9246	9152	9106	9270	9130	100	2760	500	6800	10	1	20000000	1844	16.35	0.53	12	0.47	564.00	17235.00	10350	20230503	-10.92	7180	20230103	28.41	9370	-1.60	20240103	9100	1.32	20240103	10350	-10.92	20230503	7180	28.41	20230103	1.72	N	090350	500	100 억		1082764	N	N	578	N	00	N
103	20240103	150649	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9230	30	2	0.33	849413150	91973	249.73	9190	9370	9100	11960	6440	9200	9235.46	5.41	0	-22471	9386	9292	9246	9152	9106	9270	9130	100	2760	500	6800	10	1	20000000	1846	16.37	0.54	12	0.46	564.00	17235.00	10350	20230503	-10.82	7180	20230103	28.55	9370	-1.49	20240103	9100	1.43	20240103	10350	-10.82	20230503	7180	28.55	20230103	1.72	N	090350	500	100 억		1082764	N	N	3667	N	00	N
104	20240103	140647	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9240	40	2	0.43	704140220	76229	206.98	9190	9370	9100	11960	6440	9200	9237.17	5.41	0	-16754	9386	9292	9246	9152	9106	9270	9130	100	2760	500	6800	10	1	20000000	1848	16.38	0.54	12	0.38	564.00	17235.00	10350	20230503	-10.72	7180	20230103	28.69	9370	-1.39	20240103	9100	1.54	20240103	10350	-10.72	20230503	7180	28.69	20230103	1.72	N	090350	500	100 억		1082764	N	N	3667	N	00	N
105	20240103	130650	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9250	50	2	0.54	645239960	69878	189.74	9190	9370	9100	11960	6440	9200	9233.81	5.41	0	-15824	9386	9292	9246	9152	9106	9270	9130	100	2760	500	6800	10	1	20000000	1850	16.40	0.54	12	0.35	564.00	17235.00	10350	20230503	-10.63	7180	20230103	28.83	9370	-1.28	20240103	9100	1.65	20240103	10350	-10.63	20230503	7180	28.83	20230103	1.72	N	090350	500	100 억		1082764	N	N	3667	N	00	N
106	20240103	120652	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9190	-10	5	-0.11	565830360	61234	166.27	9190	9370	9100	11960	6440	9200	9240.46	5.41	0	-16383	9386	9292	9246	9152	9106	9270	9130	100	2760	500	6800	10	1	20000000	1838	16.29	0.53	12	0.31	564.00	17235.00	10350	20230503	-11.21	7180	20230103	27.99	9370	-1.92	20240103	9100	0.99	20240103	10350	-11.21	20230503	7180	27.99	20230103	1.72	N	090350	500	100 억		1082764	N	N	3667	N	00	N
107	20240103	110648	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9180	-20	5	-0.22	183878950	20095	54.56	9190	9250	9100	11960	6440	9200	9150.48	5.41	0	-4589	9386	9292	9246	9152	9106	9270	9130	100	2760	500	6800	10	1	20000000	1836	16.28	0.53	12	0.10	564.00	17235.00	10350	20230503	-11.30	7180	20230103	27.86	9340	-1.71	20240102	9100	0.88	20240103	10350	-11.30	20230503	7180	27.86	20230103	1.72	N	090350	500	100 억		1082764	N	N	3667	N	00	N
108	20240103	100649	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9100	-100	5	-1.09	131275040	14333	38.92	9190	9250	9100	11960	6440	9200	9158.94	5.41	0	-4359	9386	9292	9246	9152	9106	9270	9130	100	2760	500	6800	10	1	20000000	1820	16.13	0.53	12	0.07	564.00	17235.00	10350	20230503	-12.08	7180	20230103	26.74	9340	-2.57	20240102	9100	0.00	20240103	10350	-12.08	20230503	7180	26.74	20230103	1.72	N	090350	500	100 억		1082764	N	N	3667	N	00	N
109	20240103	090649	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9190	-10	5	-0.11	24717550	2696	7.32	9190	9200	9140	11960	6440	9200	9168.23	5.41	0	-1433	9386	9292	9246	9152	9106	9270	9130	100	2760	500	6800	10	1	20000000	1838	16.29	0.53	12	0.01	564.00	17235.00	10350	20230503	-11.21	7180	20230103	27.99	9340	-1.61	20240102	9140	0.55	20240103	10350	-11.21	20230503	7180	27.99	20230103	1.72	N	090350	500	100 억		1082764	N	N	3667	N	00	N
110	20240102	160648	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9200	-50	5	-0.54	337022910	36340	130.63	9200	9340	9200	12020	6480	9250	9274.18	5.35	0	6243	9356	9302	9226	9172	9096	9330	9200	100	2770	500	6840	10	1	20000000	1840	16.31	0.53	12	0.18	564.00	17235.00	10350	20230503	-11.11	7180	20230103	28.13	9340	-1.50	20240102	9200	0.00	20240102	10350	-11.11	20230503	7180	28.13	20230103	1.73	N	090350	500	100 억		1069532	N	N	3667	N	00	N
111	20240102	150648	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9290	40	2	0.43	284001690	30582	109.93	9200	9340	9200	12020	6480	9250	9286.56	5.35	0	5077	9356	9302	9226	9172	9096	9330	9200	100	2770	500	6840	10	1	20000000	1858	16.47	0.54	12	0.15	564.00	17235.00	10350	20230503	-10.24	7180	20230103	29.39	9340	-0.54	20240102	9200	0.98	20240102	10350	-10.24	20230503	7180	29.39	20230103	1.73	N	090350	500	100 억		1069532	N	N	168	N	00	N
112	20240102	140648	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9310	60	2	0.65	222866520	23992	86.24	9200	9340	9200	12020	6480	9250	9289.20	5.35	0	4280	9356	9302	9226	9172	9096	9330	9200	100	2770	500	6840	10	1	20000000	1862	16.51	0.54	12	0.12	564.00	17235.00	10350	20230503	-10.05	7180	20230103	29.67	9340	-0.32	20240102	9200	1.20	20240102	10350	-10.05	20230503	7180	29.67	20230103	1.73	N	090350	500	100 억		1069532	N	N	168	N	00	N
113	20240102	130644	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9320	70	2	0.76	188951450	20345	73.13	9200	9340	9200	12020	6480	9250	9287.37	5.35	0	4515	9356	9302	9226	9172	9096	9330	9200	100	2770	500	6840	10	1	20000000	1864	16.52	0.54	12	0.10	564.00	17235.00	10350	20230503	-9.95	7180	20230103	29.81	9340	-0.21	20240102	9200	1.30	20240102	10350	-9.95	20230503	7180	29.81	20230103	1.73	N	090350	500	100 억		1069532	N	N	168	N	00	N
114	20240102	120644	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9330	80	2	0.86	125042930	13463	48.39	9200	9340	9200	12020	6480	9250	9287.89	5.35	0	3365	9356	9302	9226	9172	9096	9330	9200	100	2770	500	6840	10	1	20000000	1866	16.54	0.54	12	0.07	564.00	17235.00	10350	20230503	-9.86	7180	20230103	29.94	9340	-0.11	20240102	9200	1.41	20240102	10350	-9.86	20230503	7180	29.94	20230103	1.73	N	090350	500	100 억		1069532	N	N	168	N	00	N
115	20240102	110645	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9260	10	2	0.11	75810890	8174	29.38	9200	9330	9200	12020	6480	9250	9274.64	5.35	0	503	9356	9302	9226	9172	9096	9330	9200	100	2770	500	6840	10	1	20000000	1852	16.42	0.54	12	0.04	564.00	17235.00	10350	20230503	-10.53	7180	20230103	28.97	9330	-0.75	20240102	9200	0.65	20240102	10350	-10.53	20230503	7180	28.97	20230103	1.73	N	090350	500	100 억		1069532	N	N	168	N	00	N
116	20240102	100636	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9330	80	2	0.86	11213840	1213	4.36	9200	9330	9200	12020	6480	9250	9244.72	5.35	0	680	9356	9302	9226	9172	9096	9330	9200	100	2770	500	6840	10	1	20000000	1866	16.54	0.54	12	0.01	564.00	17235.00	10350	20230503	-9.86	7180	20230103	29.94	9330	0.00	20240102	9200	1.41	20240102	10350	-9.86	20230503	7180	29.94	20230103	1.73	N	090350	500	100 억		1069532	N	N	168	N	00	N
117	20240102	090630	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9250	0	3	0.00	0	0	0.00	0	0	0	12020	6480	9250	0.00	5.35	0	0	9356	9302	9226	9172	9096	9330	9200	100	2770	500	6840	10	1	20000000	1850	16.40	0.54	12	0.00	564.00	17235.00	10350	20230503	-10.63	7180	20230103	28.83	0	0.00	0	0	0.00	0	10350	-10.63	20230503	7180	28.83	20230103	1.73	N	090350	500	100 억		1069532	N	N	168	N	00	N