KissMeData/090350/price/prices-20240801.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	20240830	160714	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9100	-10	5	-0.11	339949150	37409	79.25	9140	9180	9020	11840	6380	9110	9087.36	8.89	0	-8405	9270	9190	9070	8990	8870	9230	9030	100	2730	500	6920	10	1	20000000	1820	6.68	0.50	12	0.19	1362.00	18290.00	12730	20240214	-28.52	8020	20230824	13.47	12730	-28.52	20240214	8020	13.47	20240805	12730	-28.52	20240214	8020	13.47	20240805	2.59	N	090350	500	100 억		1777216	N	N	2	N	00	N
3	20240830	150718	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9050	-60	5	-0.66	289194320	31829	67.43	9140	9180	9020	11840	6380	9110	9085.88	8.89	0	-6882	9270	9190	9070	8990	8870	9230	9030	100	2730	500	6920	10	1	20000000	1810	6.64	0.49	12	0.16	1362.00	18290.00	12730	20240214	-28.91	8020	20230824	12.84	12730	-28.91	20240214	8020	12.84	20240805	12730	-28.91	20240214	8020	12.84	20240805	2.59	N	090350	500	100 억		1777216	N	N	2	N	00	N
4	20240830	140719	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9040	-70	5	-0.77	268238440	29510	62.52	9140	9180	9020	11840	6380	9110	9089.75	8.89	0	-6467	9270	9190	9070	8990	8870	9230	9030	100	2730	500	6920	10	1	20000000	1808	6.64	0.49	12	0.15	1362.00	18290.00	12730	20240214	-28.99	8020	20230824	12.72	12730	-28.99	20240214	8020	12.72	20240805	12730	-28.99	20240214	8020	12.72	20240805	2.59	N	090350	500	100 억		1777216	N	N	2	N	00	N
5	20240830	130713	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9040	-70	5	-0.77	231491010	25439	53.89	9140	9180	9040	11840	6380	9110	9099.85	8.89	0	-6111	9270	9190	9070	8990	8870	9230	9030	100	2730	500	6920	10	1	20000000	1808	6.64	0.49	12	0.13	1362.00	18290.00	12730	20240214	-28.99	8020	20230824	12.72	12730	-28.99	20240214	8020	12.72	20240805	12730	-28.99	20240214	8020	12.72	20240805	2.59	N	090350	500	100 억		1777216	N	N	2	N	00	N
6	20240830	120716	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9060	-50	5	-0.55	189072280	20752	43.96	9140	9180	9060	11840	6380	9110	9111.04	8.89	0	-3011	9270	9190	9070	8990	8870	9230	9030	100	2730	500	6920	10	1	20000000	1812	6.65	0.50	12	0.10	1362.00	18290.00	12730	20240214	-28.83	8020	20230824	12.97	12730	-28.83	20240214	8020	12.97	20240805	12730	-28.83	20240214	8020	12.97	20240805	2.59	N	090350	500	100 억		1777216	N	N	2	N	00	N
7	20240830	110724	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9090	-20	5	-0.22	140489560	15395	32.62	9140	9180	9070	11840	6380	9110	9125.66	8.89	0	1069	9270	9190	9070	8990	8870	9230	9030	100	2730	500	6920	10	1	20000000	1818	6.67	0.50	12	0.08	1362.00	18290.00	12730	20240214	-28.59	8020	20230824	13.34	12730	-28.59	20240214	8020	13.34	20240805	12730	-28.59	20240214	8020	13.34	20240805	2.59	N	090350	500	100 억		1777216	N	N	2	N	00	N
8	20240830	100721	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9090	-20	5	-0.22	105420950	11536	24.44	9140	9180	9070	11840	6380	9110	9138.43	8.89	0	2388	9270	9190	9070	8990	8870	9230	9030	100	2730	500	6920	10	1	20000000	1818	6.67	0.50	12	0.06	1362.00	18290.00	12730	20240214	-28.59	8020	20230824	13.34	12730	-28.59	20240214	8020	13.34	20240805	12730	-28.59	20240214	8020	13.34	20240805	2.59	N	090350	500	100 억		1777216	N	N	2	N	00	N
9	20240830	090722	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9150	40	2	0.44	16034930	1755	3.72	9140	9150	9070	11840	6380	9110	9136.71	8.89	0	-175	9270	9190	9070	8990	8870	9230	9030	100	2730	500	6920	10	1	20000000	1830	6.72	0.50	12	0.01	1362.00	18290.00	12730	20240214	-28.12	8020	20230824	14.09	12730	-28.12	20240214	8020	14.09	20240805	12730	-28.12	20240214	8020	14.09	20240805	2.59	N	090350	500	100 억		1777216	N	N	2	N	00	N
10	20240829	160721	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9110	70	2	0.77	423947450	47001	115.84	9010	9150	8950	11750	6330	9040	9019.97	8.14	0	-1746	9400	9220	9130	8950	8860	9175	8905	100	2710	500	6870	10	1	20000000	1822	6.69	0.50	12	0.24	1362.00	18290.00	12730	20240214	-28.44	7950	20230823	14.59	12730	-28.44	20240214	8020	13.59	20240805	12730	-28.44	20240214	8020	13.59	20240805	2.58	N	090350	500	100 억		1627933	N	N	2	N	00	N
11	20240829	150729	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9080	40	2	0.44	372212330	41319	101.83	9010	9150	8950	11750	6330	9040	9008.26	8.14	0	-547	9400	9220	9130	8950	8860	9175	8905	100	2710	500	6870	10	1	20000000	1816	6.67	0.50	12	0.21	1362.00	18290.00	12730	20240214	-28.67	7950	20230823	14.21	12730	-28.67	20240214	8020	13.22	20240805	12730	-28.67	20240214	8020	13.22	20240805	2.58	N	090350	500	100 억		1627933	N	N	143	N	00	N
12	20240829	140730	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9050	10	2	0.11	332723520	36962	91.10	9010	9150	8950	11750	6330	9040	9001.77	8.14	0	-898	9400	9220	9130	8950	8860	9175	8905	100	2710	500	6870	10	1	20000000	1810	6.64	0.49	12	0.18	1362.00	18290.00	12730	20240214	-28.91	7950	20230823	13.84	12730	-28.91	20240214	8020	12.84	20240805	12730	-28.91	20240214	8020	12.84	20240805	2.58	N	090350	500	100 억		1627933	N	N	143	N	00	N
13	20240829	130731	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9030	-10	5	-0.11	273225260	30385	74.89	9010	9150	8950	11750	6330	9040	8992.11	8.14	0	-2690	9400	9220	9130	8950	8860	9175	8905	100	2710	500	6870	10	1	20000000	1806	6.63	0.49	12	0.15	1362.00	18290.00	12730	20240214	-29.07	7950	20230823	13.58	12730	-29.07	20240214	8020	12.59	20240805	12730	-29.07	20240214	8020	12.59	20240805	2.58	N	090350	500	100 억		1627933	N	N	143	N	00	N
14	20240829	120728	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9040	0	3	0.00	259770420	28891	71.20	9010	9150	8950	11750	6330	9040	8991.40	8.14	0	-2585	9400	9220	9130	8950	8860	9175	8905	100	2710	500	6870	10	1	20000000	1808	6.64	0.49	12	0.14	1362.00	18290.00	12730	20240214	-28.99	7950	20230823	13.71	12730	-28.99	20240214	8020	12.72	20240805	12730	-28.99	20240214	8020	12.72	20240805	2.58	N	090350	500	100 억		1627933	N	N	143	N	00	N
15	20240829	110730	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9040	0	3	0.00	248031610	27591	68.00	9010	9150	8950	11750	6330	9040	8989.58	8.14	0	-1901	9400	9220	9130	8950	8860	9175	8905	100	2710	500	6870	10	1	20000000	1808	6.64	0.49	12	0.14	1362.00	18290.00	12730	20240214	-28.99	7950	20230823	13.71	12730	-28.99	20240214	8020	12.72	20240805	12730	-28.99	20240214	8020	12.72	20240805	2.58	N	090350	500	100 억		1627933	N	N	143	N	00	N
16	20240829	100725	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9040	0	3	0.00	129016050	14317	35.29	9010	9150	8970	11750	6330	9040	9011.39	8.14	0	-3054	9400	9220	9130	8950	8860	9175	8905	100	2710	500	6870	10	1	20000000	1808	6.64	0.49	12	0.07	1362.00	18290.00	12730	20240214	-28.99	7950	20230823	13.71	12730	-28.99	20240214	8020	12.72	20240805	12730	-28.99	20240214	8020	12.72	20240805	2.58	N	090350	500	100 억		1627933	N	N	143	N	00	N
17	20240829	090728	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9000	-40	5	-0.44	22815710	2532	6.24	9010	9090	8990	11750	6330	9040	9010.94	8.14	0	-1542	9400	9220	9130	8950	8860	9175	8905	100	2710	500	6870	10	1	20000000	1800	6.61	0.49	12	0.01	1362.00	18290.00	12730	20240214	-29.30	7950	20230823	13.21	12730	-29.30	20240214	8020	12.22	20240805	12730	-29.30	20240214	8020	12.22	20240805	2.58	N	090350	500	100 억		1627933	N	N	143	N	00	N
18	20240828	160706	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9040	-210	5	-2.27	368793950	40390	105.92	9240	9310	9040	12020	6480	9250	9130.82	8.96	0	-14184	9410	9330	9170	9090	8930	9370	9130	100	2770	500	7030	10	1	20000000	1808	6.64	0.49	12	0.20	1362.00	18290.00	12730	20240214	-28.99	7950	20230823	13.71	12730	-28.99	20240214	8020	12.72	20240805	12730	-28.99	20240214	8020	12.72	20240805	2.61	N	090350	500	100 억		1792595	N	N	143	N	00	N
19	20240828	150710	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9070	-180	5	-1.95	274315300	29943	78.52	9240	9310	9070	12020	6480	9250	9161.25	8.96	0	-14323	9410	9330	9170	9090	8930	9370	9130	100	2770	500	7030	10	1	20000000	1814	6.66	0.50	12	0.15	1362.00	18290.00	12730	20240214	-28.75	7950	20230823	14.09	12730	-28.75	20240214	8020	13.09	20240805	12730	-28.75	20240214	8020	13.09	20240805	2.61	N	090350	500	100 억		1792595	N	N	6	N	00	N
20	20240828	140712	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9100	-150	5	-1.62	225062990	24524	64.31	9240	9310	9080	12020	6480	9250	9177.25	8.96	0	-14399	9410	9330	9170	9090	8930	9370	9130	100	2770	500	7030	10	1	20000000	1820	6.68	0.50	12	0.12	1362.00	18290.00	12730	20240214	-28.52	7950	20230823	14.47	12730	-28.52	20240214	8020	13.47	20240805	12730	-28.52	20240214	8020	13.47	20240805	2.61	N	090350	500	100 억		1792595	N	N	6	N	00	N
21	20240828	130709	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9140	-110	5	-1.19	138925810	15076	39.54	9240	9310	9140	12020	6480	9250	9215.03	8.96	0	-8358	9410	9330	9170	9090	8930	9370	9130	100	2770	500	7030	10	1	20000000	1828	6.71	0.50	12	0.08	1362.00	18290.00	12730	20240214	-28.20	7950	20230823	14.97	12730	-28.20	20240214	8020	13.97	20240805	12730	-28.20	20240214	8020	13.97	20240805	2.61	N	090350	500	100 억		1792595	N	N	6	N	00	N
22	20240828	120708	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9150	-100	5	-1.08	122441700	13274	34.81	9240	9310	9150	12020	6480	9250	9224.18	8.96	0	-7983	9410	9330	9170	9090	8930	9370	9130	100	2770	500	7030	10	1	20000000	1830	6.72	0.50	12	0.07	1362.00	18290.00	12730	20240214	-28.12	7950	20230823	15.09	12730	-28.12	20240214	8020	14.09	20240805	12730	-28.12	20240214	8020	14.09	20240805	2.61	N	090350	500	100 억		1792595	N	N	6	N	00	N
23	20240828	110707	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9270	20	2	0.22	89672220	9705	25.45	9240	9310	9170	12020	6480	9250	9239.80	8.96	0	-4959	9410	9330	9170	9090	8930	9370	9130	100	2770	500	7030	10	1	20000000	1854	6.81	0.51	12	0.05	1362.00	18290.00	12730	20240214	-27.18	7950	20230823	16.60	12730	-27.18	20240214	8020	15.59	20240805	12730	-27.18	20240214	8020	15.59	20240805	2.61	N	090350	500	100 억		1792595	N	N	6	N	00	N
24	20240828	100734	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9260	10	2	0.11	43006950	4648	12.19	9240	9310	9170	12020	6480	9250	9252.79	8.96	0	-2137	9410	9330	9170	9090	8930	9370	9130	100	2770	500	7030	10	1	20000000	1852	6.80	0.51	12	0.02	1362.00	18290.00	12730	20240214	-27.26	7950	20230823	16.48	12730	-27.26	20240214	8020	15.46	20240805	12730	-27.26	20240214	8020	15.46	20240805	2.61	N	090350	500	100 억		1792595	N	N	6	N	00	N
25	20240828	090720	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9200	-50	5	-0.54	3291830	357	0.94	9240	9240	9170	12020	6480	9250	9220.81	8.96	0	-79	9410	9330	9170	9090	8930	9370	9130	100	2770	500	7030	10	1	20000000	1840	6.75	0.50	12	0.00	1362.00	18290.00	12730	20240214	-27.73	7950	20230823	15.72	12730	-27.73	20240214	8020	14.71	20240805	12730	-27.73	20240214	8020	14.71	20240805	2.61	N	090350	500	100 억		1792595	N	N	6	N	00	N
26	20240827	160704	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9250	90	2	0.98	342118440	37462	89.32	9150	9250	9010	11900	6420	9160	9132.37	8.96	0	5095	9260	9210	9120	9070	8980	9235	9095	100	2740	500	6960	10	1	20000000	1850	6.79	0.51	12	0.19	1362.00	18290.00	12730	20240214	-27.34	7950	20230823	16.35	12730	-27.34	20240214	8020	15.34	20240805	12730	-27.34	20240214	8020	15.34	20240805	2.62	N	090350	500	100 억		1792743	N	N	6	N	00	N
27	20240827	150709	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9130	-30	5	-0.33	256044960	28128	67.06	9150	9160	9010	11900	6420	9160	9102.85	8.96	0	2087	9260	9210	9120	9070	8980	9235	9095	100	2740	500	6960	10	1	20000000	1826	6.70	0.50	12	0.14	1362.00	18290.00	12730	20240214	-28.28	7950	20230823	14.84	12730	-28.28	20240214	8020	13.84	20240805	12730	-28.28	20240214	8020	13.84	20240805	2.62	N	090350	500	100 억		1792743	N	N	0	N	00	N
28	20240827	140710	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9160	0	3	0.00	238405740	26200	62.47	9150	9160	9010	11900	6420	9160	9099.46	8.96	0	1955	9260	9210	9120	9070	8980	9235	9095	100	2740	500	6960	10	1	20000000	1832	6.73	0.50	12	0.13	1362.00	18290.00	12730	20240214	-28.04	7950	20230823	15.22	12730	-28.04	20240214	8020	14.21	20240805	12730	-28.04	20240214	8020	14.21	20240805	2.62	N	090350	500	100 억		1792743	N	N	0	N	00	N
29	20240827	130713	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9130	-30	5	-0.33	184601290	20313	48.43	9150	9150	9010	11900	6420	9160	9087.84	8.96	0	-1412	9260	9210	9120	9070	8980	9235	9095	100	2740	500	6960	10	1	20000000	1826	6.70	0.50	12	0.10	1362.00	18290.00	12730	20240214	-28.28	7950	20230823	14.84	12730	-28.28	20240214	8020	13.84	20240805	12730	-28.28	20240214	8020	13.84	20240805	2.62	N	090350	500	100 억		1792743	N	N	0	N	00	N
30	20240827	120715	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9070	-90	5	-0.98	132137780	14560	34.71	9150	9150	9010	11900	6420	9160	9075.40	8.96	0	-2234	9260	9210	9120	9070	8980	9235	9095	100	2740	500	6960	10	1	20000000	1814	6.66	0.50	12	0.07	1362.00	18290.00	12730	20240214	-28.75	7950	20230823	14.09	12730	-28.75	20240214	8020	13.09	20240805	12730	-28.75	20240214	8020	13.09	20240805	2.62	N	090350	500	100 억		1792743	N	N	0	N	00	N
31	20240827	110711	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9070	-90	5	-0.98	69883310	7713	18.39	9150	9150	9010	11900	6420	9160	9060.46	8.96	0	-2253	9260	9210	9120	9070	8980	9235	9095	100	2740	500	6960	10	1	20000000	1814	6.66	0.50	12	0.04	1362.00	18290.00	12730	20240214	-28.75	7950	20230823	14.09	12730	-28.75	20240214	8020	13.09	20240805	12730	-28.75	20240214	8020	13.09	20240805	2.62	N	090350	500	100 억		1792743	N	N	0	N	00	N
32	20240827	100709	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9050	-110	5	-1.20	50691030	5603	13.36	9150	9150	9010	11900	6420	9160	9047.12	8.96	0	-2310	9260	9210	9120	9070	8980	9235	9095	100	2740	500	6960	10	1	20000000	1810	6.64	0.49	12	0.03	1362.00	18290.00	12730	20240214	-28.91	7950	20230823	13.84	12730	-28.91	20240214	8020	12.84	20240805	12730	-28.91	20240214	8020	12.84	20240805	2.62	N	090350	500	100 억		1792743	N	N	0	N	00	N
33	20240827	090709	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9140	-20	5	-0.22	1050690	115	0.27	9150	9150	9070	11900	6420	9160	9136.43	8.96	0	-66	9260	9210	9120	9070	8980	9235	9095	100	2740	500	6960	10	1	20000000	1828	6.71	0.50	12	0.00	1362.00	18290.00	12730	20240214	-28.20	7950	20230823	14.97	12730	-28.20	20240214	8020	13.97	20240805	12730	-28.20	20240214	8020	13.97	20240805	2.62	N	090350	500	100 억		1792743	N	N	0	N	00	N
34	20240826	160659	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9160	-40	5	-0.43	378470530	41657	203.18	9150	9170	9030	11960	6440	9200	9085.40	8.98	0	-206	9346	9272	9186	9112	9026	9280	9120	100	2760	500	6990	10	1	20000000	1832	6.73	0.50	12	0.21	1362.00	18290.00	12730	20240214	-28.04	7950	20230823	15.22	12730	-28.04	20240214	8020	14.21	20240805	12730	-28.04	20240214	8020	14.21	20240805	2.64	N	090350	500	100 억		1796100	N	N	0	N	00	N
35	20240826	150704	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9060	-140	5	-1.52	325397720	35859	174.90	9150	9170	9030	11960	6440	9200	9074.37	8.98	0	-3936	9346	9272	9186	9112	9026	9280	9120	100	2760	500	6990	10	1	20000000	1812	6.65	0.50	12	0.18	1362.00	18290.00	12730	20240214	-28.83	7950	20230823	13.96	12730	-28.83	20240214	8020	12.97	20240805	12730	-28.83	20240214	8020	12.97	20240805	2.64	N	090350	500	100 억		1796100	N	N	0	N	00	N
36	20240826	140708	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9050	-150	5	-1.63	290982920	32056	156.35	9150	9170	9040	11960	6440	9200	9077.33	8.98	0	-3760	9346	9272	9186	9112	9026	9280	9120	100	2760	500	6990	10	1	20000000	1810	6.64	0.49	12	0.16	1362.00	18290.00	12730	20240214	-28.91	7950	20230823	13.84	12730	-28.91	20240214	8020	12.84	20240805	12730	-28.91	20240214	8020	12.84	20240805	2.64	N	090350	500	100 억		1796100	N	N	0	N	00	N
37	20240826	130710	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9070	-130	5	-1.41	246650920	27157	132.45	9150	9170	9040	11960	6440	9200	9082.41	8.98	0	-3283	9346	9272	9186	9112	9026	9280	9120	100	2760	500	6990	10	1	20000000	1814	6.66	0.50	12	0.14	1362.00	18290.00	12730	20240214	-28.75	7950	20230823	14.09	12730	-28.75	20240214	8020	13.09	20240805	12730	-28.75	20240214	8020	13.09	20240805	2.64	N	090350	500	100 억		1796100	N	N	0	N	00	N
38	20240826	120705	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9080	-120	5	-1.30	145717270	16013	78.10	9150	9170	9080	11960	6440	9200	9099.94	8.98	0	-3482	9346	9272	9186	9112	9026	9280	9120	100	2760	500	6990	10	1	20000000	1816	6.67	0.50	12	0.08	1362.00	18290.00	12730	20240214	-28.67	7950	20230823	14.21	12730	-28.67	20240214	8020	13.22	20240805	12730	-28.67	20240214	8020	13.22	20240805	2.64	N	090350	500	100 억		1796100	N	N	0	N	00	N
39	20240826	110706	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9100	-100	5	-1.09	79425250	8718	42.52	9150	9170	9090	11960	6440	9200	9110.49	8.98	0	-2093	9346	9272	9186	9112	9026	9280	9120	100	2760	500	6990	10	1	20000000	1820	6.68	0.50	12	0.04	1362.00	18290.00	12730	20240214	-28.52	7950	20230823	14.47	12730	-28.52	20240214	8020	13.47	20240805	12730	-28.52	20240214	8020	13.47	20240805	2.64	N	090350	500	100 억		1796100	N	N	0	N	00	N
40	20240826	100709	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9120	-80	5	-0.87	43178260	4737	23.10	9150	9170	9090	11960	6440	9200	9115.11	8.98	0	-1593	9346	9272	9186	9112	9026	9280	9120	100	2760	500	6990	10	1	20000000	1824	6.70	0.50	12	0.02	1362.00	18290.00	12730	20240214	-28.36	7950	20230823	14.72	12730	-28.36	20240214	8020	13.72	20240805	12730	-28.36	20240214	8020	13.72	20240805	2.64	N	090350	500	100 억		1796100	N	N	0	N	00	N
41	20240826	090705	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9170	-30	5	-0.33	3441400	376	1.83	9150	9170	9140	11960	6440	9200	9152.66	8.98	0	-146	9346	9272	9186	9112	9026	9280	9120	100	2760	500	6990	10	1	20000000	1834	6.73	0.50	12	0.00	1362.00	18290.00	12730	20240214	-27.97	7950	20230823	15.35	12730	-27.97	20240214	8020	14.34	20240805	12730	-27.97	20240214	8020	14.34	20240805	2.64	N	090350	500	100 억		1796100	N	N	0	N	00	N
42	20240823	160701	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9200	0	3	0.00	187933570	20500	41.30	9200	9260	9100	11960	6440	9200	9167.47	8.98	0	-337	9460	9330	9260	9130	9060	9295	9095	100	2760	500	6990	10	1	20000000	1840	6.75	0.50	12	0.10	1362.00	18290.00	12730	20240214	-27.73	7800	20230817	17.95	12730	-27.73	20240214	8020	14.71	20240805	12730	-27.73	20240214	7950	15.72	20230823	2.62	N	090350	500	100 억		1796131	N	N	91	N	00	N
43	20240823	150707	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9200	0	3	0.00	163373160	17823	35.90	9200	9260	9100	11960	6440	9200	9166.42	8.98	0	-945	9460	9330	9260	9130	9060	9295	9095	100	2760	500	6990	10	1	20000000	1840	6.75	0.50	12	0.09	1362.00	18290.00	12730	20240214	-27.73	7800	20230817	17.95	12730	-27.73	20240214	8020	14.71	20240805	12730	-27.73	20240214	7950	15.72	20230823	2.62	N	090350	500	100 억		1796131	N	N	91	N	00	N
44	20240823	140705	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9170	-30	5	-0.33	143891120	15704	31.63	9200	9260	9100	11960	6440	9200	9162.71	8.98	0	-753	9460	9330	9260	9130	9060	9295	9095	100	2760	500	6990	10	1	20000000	1834	6.73	0.50	12	0.08	1362.00	18290.00	12730	20240214	-27.97	7800	20230817	17.56	12730	-27.97	20240214	8020	14.34	20240805	12730	-27.97	20240214	7950	15.35	20230823	2.62	N	090350	500	100 억		1796131	N	N	91	N	00	N
45	20240823	130706	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9150	-50	5	-0.54	92324840	10070	20.29	9200	9260	9100	11960	6440	9200	9168.31	8.98	0	-1222	9460	9330	9260	9130	9060	9295	9095	100	2760	500	6990	10	1	20000000	1830	6.72	0.50	12	0.05	1362.00	18290.00	12730	20240214	-28.12	7800	20230817	17.31	12730	-28.12	20240214	8020	14.09	20240805	12730	-28.12	20240214	7950	15.09	20230823	2.62	N	090350	500	100 억		1796131	N	N	91	N	00	N
46	20240823	120704	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9190	-10	5	-0.11	74106990	8078	16.27	9200	9260	9100	11960	6440	9200	9173.93	8.98	0	-1294	9460	9330	9260	9130	9060	9295	9095	100	2760	500	6990	10	1	20000000	1838	6.75	0.50	12	0.04	1362.00	18290.00	12730	20240214	-27.81	7800	20230817	17.82	12730	-27.81	20240214	8020	14.59	20240805	12730	-27.81	20240214	7950	15.60	20230823	2.62	N	090350	500	100 억		1796131	N	N	91	N	00	N
47	20240823	110704	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9230	30	2	0.33	70952300	7734	15.58	9200	9260	9100	11960	6440	9200	9174.08	8.98	0	-1236	9460	9330	9260	9130	9060	9295	9095	100	2760	500	6990	10	1	20000000	1846	6.78	0.50	12	0.04	1362.00	18290.00	12730	20240214	-27.49	7800	20230817	18.33	12730	-27.49	20240214	8020	15.09	20240805	12730	-27.49	20240214	7950	16.10	20230823	2.62	N	090350	500	100 억		1796131	N	N	91	N	00	N
48	20240823	100705	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9220	20	2	0.22	22757690	2477	4.99	9200	9260	9100	11960	6440	9200	9187.60	8.98	0	-665	9460	9330	9260	9130	9060	9295	9095	100	2760	500	6990	10	1	20000000	1844	6.77	0.50	12	0.01	1362.00	18290.00	12730	20240214	-27.57	7800	20230817	18.21	12730	-27.57	20240214	8020	14.96	20240805	12730	-27.57	20240214	7950	15.97	20230823	2.62	N	090350	500	100 억		1796131	N	N	91	N	00	N
49	20240823	090706	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9200	0	3	0.00	10768740	1177	2.37	9200	9260	9100	11960	6440	9200	9149.31	8.98	0	-155	9460	9330	9260	9130	9060	9295	9095	100	2760	500	6990	10	1	20000000	1840	6.75	0.50	12	0.01	1362.00	18290.00	12730	20240214	-27.73	7800	20230817	17.95	12730	-27.73	20240214	8020	14.71	20240805	12730	-27.73	20240214	7950	15.72	20230823	2.62	N	090350	500	100 억		1796131	N	N	91	N	00	N
50	20240822	160701	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9200	-100	5	-1.08	449644700	48658	171.49	9330	9390	9190	12090	6510	9300	9240.92	8.92	0	11481	9473	9386	9333	9246	9193	9370	9230	100	2790	500	7060	10	1	20000000	1840	6.75	0.50	12	0.24	1362.00	18290.00	12730	20240214	-27.73	7800	20230816	17.95	12730	-27.73	20240214	8020	14.71	20240805	12730	-27.73	20240214	7950	15.72	20230823	2.55	N	090350	500	100 억		1784624	N	N	91	N	00	N
51	20240822	150705	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9230	-70	5	-0.75	397835830	43043	151.70	9330	9390	9190	12090	6510	9300	9242.75	8.92	0	10052	9473	9386	9333	9246	9193	9370	9230	100	2790	500	7060	10	1	20000000	1846	6.78	0.50	12	0.22	1362.00	18290.00	12730	20240214	-27.49	7800	20230816	18.33	12730	-27.49	20240214	8020	15.09	20240805	12730	-27.49	20240214	7950	16.10	20230823	2.55	N	090350	500	100 억		1784624	N	N	526	N	00	N
52	20240822	140707	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9210	-90	5	-0.97	368783610	39890	140.59	9330	9390	9190	12090	6510	9300	9245.01	8.92	0	8917	9473	9386	9333	9246	9193	9370	9230	100	2790	500	7060	10	1	20000000	1842	6.76	0.50	12	0.20	1362.00	18290.00	12730	20240214	-27.65	7800	20230816	18.08	12730	-27.65	20240214	8020	14.84	20240805	12730	-27.65	20240214	7950	15.85	20230823	2.55	N	090350	500	100 억		1784624	N	N	526	N	00	N
53	20240822	130707	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9220	-80	5	-0.86	331235260	35820	126.25	9330	9390	9190	12090	6510	9300	9247.22	8.92	0	7621	9473	9386	9333	9246	9193	9370	9230	100	2790	500	7060	10	1	20000000	1844	6.77	0.50	12	0.18	1362.00	18290.00	12730	20240214	-27.57	7800	20230816	18.21	12730	-27.57	20240214	8020	14.96	20240805	12730	-27.57	20240214	7950	15.97	20230823	2.55	N	090350	500	100 억		1784624	N	N	526	N	00	N
54	20240822	120710	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9240	-60	5	-0.65	172919520	18625	65.64	9330	9390	9240	12090	6510	9300	9284.27	8.92	0	75	9473	9386	9333	9246	9193	9370	9230	100	2790	500	7060	10	1	20000000	1848	6.78	0.51	12	0.09	1362.00	18290.00	12730	20240214	-27.42	7800	20230816	18.46	12730	-27.42	20240214	8020	15.21	20240805	12730	-27.42	20240214	7950	16.23	20230823	2.55	N	090350	500	100 억		1784624	N	N	526	N	00	N
55	20240822	110703	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9280	-20	5	-0.22	119467880	12846	45.28	9330	9390	9260	12090	6510	9300	9300.01	8.92	0	-411	9473	9386	9333	9246	9193	9370	9230	100	2790	500	7060	10	1	20000000	1856	6.81	0.51	12	0.06	1362.00	18290.00	12730	20240214	-27.10	7800	20230816	18.97	12730	-27.10	20240214	8020	15.71	20240805	12730	-27.10	20240214	7950	16.73	20230823	2.55	N	090350	500	100 억		1784624	N	N	526	N	00	N
56	20240822	100702	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9330	30	2	0.32	48761080	5234	18.45	9330	9390	9280	12090	6510	9300	9316.22	8.92	0	-374	9473	9386	9333	9246	9193	9370	9230	100	2790	500	7060	10	1	20000000	1866	6.85	0.51	12	0.03	1362.00	18290.00	12730	20240214	-26.71	7800	20230816	19.62	12730	-26.71	20240214	8020	16.33	20240805	12730	-26.71	20240214	7950	17.36	20230823	2.55	N	090350	500	100 억		1784624	N	N	526	N	00	N
57	20240822	090704	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9390	90	2	0.97	4671150	498	1.76	9330	9390	9320	12090	6510	9300	9379.82	8.92	0	-29	9473	9386	9333	9246	9193	9370	9230	100	2790	500	7060	10	1	20000000	1878	6.89	0.51	12	0.00	1362.00	18290.00	12730	20240214	-26.24	7800	20230816	20.38	12730	-26.24	20240214	8020	17.08	20240805	12730	-26.24	20240214	7950	18.11	20230823	2.55	N	090350	500	100 억		1784624	N	N	526	N	00	N
58	20240821	160658	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9300	-90	5	-0.96	263831510	28278	53.46	9300	9420	9280	12200	6580	9390	9329.90	8.93	0	-1790	9550	9470	9320	9240	9090	9510	9280	100	2810	500	7130	10	1	20000000	1860	6.83	0.51	12	0.14	1362.00	18290.00	12730	20240214	-26.94	7800	20230816	19.23	12730	-26.94	20240214	8020	15.96	20240805	12730	-26.94	20240214	7950	16.98	20230823	2.52	N	090350	500	100 억		1786892	N	N	526	N	00	N
59	20240821	150708	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9330	-60	5	-0.64	236325400	25322	47.87	9300	9420	9280	12200	6580	9390	9332.79	8.93	0	-1938	9550	9470	9320	9240	9090	9510	9280	100	2810	500	7130	10	1	20000000	1866	6.85	0.51	12	0.13	1362.00	18290.00	12730	20240214	-26.71	7800	20230816	19.62	12730	-26.71	20240214	8020	16.33	20240805	12730	-26.71	20240214	7950	17.36	20230823	2.52	N	090350	500	100 억		1786892	N	N	105	N	00	N
60	20240821	140702	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9310	-80	5	-0.85	171429050	18370	34.73	9300	9420	9280	12200	6580	9390	9331.98	8.93	0	-2956	9550	9470	9320	9240	9090	9510	9280	100	2810	500	7130	10	1	20000000	1862	6.84	0.51	12	0.09	1362.00	18290.00	12730	20240214	-26.87	7800	20230816	19.36	12730	-26.87	20240214	8020	16.08	20240805	12730	-26.87	20240214	7950	17.11	20230823	2.52	N	090350	500	100 억		1786892	N	N	105	N	00	N
61	20240821	130710	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9320	-70	5	-0.75	120003420	12839	24.27	9300	9420	9300	12200	6580	9390	9346.76	8.93	0	-2860	9550	9470	9320	9240	9090	9510	9280	100	2810	500	7130	10	1	20000000	1864	6.84	0.51	12	0.06	1362.00	18290.00	12730	20240214	-26.79	7800	20230816	19.49	12730	-26.79	20240214	8020	16.21	20240805	12730	-26.79	20240214	7950	17.23	20230823	2.52	N	090350	500	100 억		1786892	N	N	105	N	00	N
62	20240821	120709	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9300	-90	5	-0.96	115001580	12302	23.26	9300	9420	9300	12200	6580	9390	9348.17	8.93	0	-2706	9550	9470	9320	9240	9090	9510	9280	100	2810	500	7130	10	1	20000000	1860	6.83	0.51	12	0.06	1362.00	18290.00	12730	20240214	-26.94	7800	20230816	19.23	12730	-26.94	20240214	8020	15.96	20240805	12730	-26.94	20240214	7950	16.98	20230823	2.52	N	090350	500	100 억		1786892	N	N	105	N	00	N
63	20240821	110704	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9340	-50	5	-0.53	84039680	8980	16.98	9300	9420	9300	12200	6580	9390	9358.50	8.93	0	-798	9550	9470	9320	9240	9090	9510	9280	100	2810	500	7130	10	1	20000000	1868	6.86	0.51	12	0.04	1362.00	18290.00	12730	20240214	-26.63	7800	20230816	19.74	12730	-26.63	20240214	8020	16.46	20240805	12730	-26.63	20240214	7950	17.48	20230823	2.52	N	090350	500	100 억		1786892	N	N	105	N	00	N
64	20240821	100709	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9420	30	2	0.32	58730760	6272	11.86	9300	9420	9300	12200	6580	9390	9363.92	8.93	0	-454	9550	9470	9320	9240	9090	9510	9280	100	2810	500	7130	10	1	20000000	1884	6.92	0.52	12	0.03	1362.00	18290.00	12730	20240214	-26.00	7800	20230816	20.77	12730	-26.00	20240214	8020	17.46	20240805	12730	-26.00	20240214	7950	18.49	20230823	2.52	N	090350	500	100 억		1786892	N	N	105	N	00	N
65	20240821	090703	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9370	-20	5	-0.21	4291070	461	0.87	9300	9400	9300	12200	6580	9390	9306.36	8.93	0	-44	9550	9470	9320	9240	9090	9510	9280	100	2810	500	7130	10	1	20000000	1874	6.88	0.51	12	0.00	1362.00	18290.00	12730	20240214	-26.39	7800	20230816	20.13	12730	-26.39	20240214	8020	16.83	20240805	12730	-26.39	20240214	7950	17.86	20230823	2.52	N	090350	500	100 억		1786892	N	N	105	N	00	N
66	20240820	160653	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9390	170	2	1.84	491473700	52680	115.88	9170	9400	9170	11980	6460	9220	9329.36	8.91	0	2940	9526	9372	9296	9142	9066	9335	9105	100	2760	500	7000	10	1	20000000	1878	6.89	0.51	12	0.26	1362.00	18290.00	12730	20240214	-26.24	7800	20230816	20.38	12730	-26.24	20240214	8020	17.08	20240805	12730	-26.24	20240214	7950	18.11	20230823	2.59	N	090350	500	100 억		1781114	N	N	105	N	00	N
67	20240820	150703	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9350	130	2	1.41	422129000	45270	99.58	9170	9400	9170	11980	6460	9220	9324.70	8.91	0	2972	9526	9372	9296	9142	9066	9335	9105	100	2760	500	7000	10	1	20000000	1870	6.86	0.51	12	0.23	1362.00	18290.00	12730	20240214	-26.55	7800	20230816	19.87	12730	-26.55	20240214	8020	16.58	20240805	12730	-26.55	20240214	7950	17.61	20230823	2.59	N	090350	500	100 억		1781114	N	N	2425	N	00	N
68	20240820	140701	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9310	90	2	0.98	345982630	37106	81.62	9170	9400	9170	11980	6460	9220	9324.17	8.91	0	1817	9526	9372	9296	9142	9066	9335	9105	100	2760	500	7000	10	1	20000000	1862	6.84	0.51	12	0.19	1362.00	18290.00	12730	20240214	-26.87	7800	20230816	19.36	12730	-26.87	20240214	8020	16.08	20240805	12730	-26.87	20240214	7950	17.11	20230823	2.59	N	090350	500	100 억		1781114	N	N	2425	N	00	N
69	20240820	130702	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9350	130	2	1.41	322967210	34637	76.19	9170	9400	9170	11980	6460	9220	9324.34	8.91	0	1285	9526	9372	9296	9142	9066	9335	9105	100	2760	500	7000	10	1	20000000	1870	6.86	0.51	12	0.17	1362.00	18290.00	12730	20240214	-26.55	7800	20230816	19.87	12730	-26.55	20240214	8020	16.58	20240805	12730	-26.55	20240214	7950	17.61	20230823	2.59	N	090350	500	100 억		1781114	N	N	2425	N	00	N
70	20240820	120701	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9370	150	2	1.63	255988150	27473	60.43	9170	9400	9170	11980	6460	9220	9317.81	8.91	0	1803	9526	9372	9296	9142	9066	9335	9105	100	2760	500	7000	10	1	20000000	1874	6.88	0.51	12	0.14	1362.00	18290.00	12730	20240214	-26.39	7800	20230816	20.13	12730	-26.39	20240214	8020	16.83	20240805	12730	-26.39	20240214	7950	17.86	20230823	2.59	N	090350	500	100 억		1781114	N	N	2425	N	00	N
71	20240820	110658	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9360	140	2	1.52	198977890	21391	47.05	9170	9380	9170	11980	6460	9220	9301.94	8.91	0	1384	9526	9372	9296	9142	9066	9335	9105	100	2760	500	7000	10	1	20000000	1872	6.87	0.51	12	0.11	1362.00	18290.00	12730	20240214	-26.47	7800	20230816	20.00	12730	-26.47	20240214	8020	16.71	20240805	12730	-26.47	20240214	7950	17.74	20230823	2.59	N	090350	500	100 억		1781114	N	N	2425	N	00	N
72	20240820	100656	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9330	110	2	1.19	129907040	14008	30.81	9170	9380	9170	11980	6460	9220	9273.77	8.91	0	1641	9526	9372	9296	9142	9066	9335	9105	100	2760	500	7000	10	1	20000000	1866	6.85	0.51	12	0.07	1362.00	18290.00	12730	20240214	-26.71	7800	20230816	19.62	12730	-26.71	20240214	8020	16.33	20240805	12730	-26.71	20240214	7950	17.36	20230823	2.59	N	090350	500	100 억		1781114	N	N	2425	N	00	N
73	20240820	090658	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9350	130	2	1.41	34236230	3716	8.17	9170	9350	9170	11980	6460	9220	9213.19	8.91	0	1174	9526	9372	9296	9142	9066	9335	9105	100	2760	500	7000	10	1	20000000	1870	6.86	0.51	12	0.02	1362.00	18290.00	12730	20240214	-26.55	7800	20230816	19.87	12730	-26.55	20240214	8020	16.58	20240805	12730	-26.55	20240214	7950	17.61	20230823	2.59	N	090350	500	100 억		1781114	N	N	2425	N	00	N
74	20240819	160649	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9220	-160	5	-1.71	383494370	41308	58.51	9450	9450	9220	12190	6570	9380	9287.02	8.94	0	-9126	9613	9496	9383	9266	9153	9495	9265	100	2810	500	7120	10	1	20000000	1844	6.77	0.50	12	0.21	1362.00	18290.00	12730	20240214	-27.57	7800	20230816	18.21	12730	-27.57	20240214	8020	14.96	20240805	12730	-27.57	20240214	7950	15.97	20230823	2.55	N	090350	500	100 억		1788376	N	N	2425	N	00	N
75	20240819	150655	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9300	-80	5	-0.85	312859770	33670	47.69	9450	9450	9240	12190	6570	9380	9291.94	8.94	0	-8500	9613	9496	9383	9266	9153	9495	9265	100	2810	500	7120	10	1	20000000	1860	6.83	0.51	12	0.17	1362.00	18290.00	12730	20240214	-26.94	7800	20230816	19.23	12730	-26.94	20240214	8020	15.96	20240805	12730	-26.94	20240214	7950	16.98	20230823	2.55	N	090350	500	100 억		1788376	N	N	81	N	00	N
76	20240819	140656	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9270	-110	5	-1.17	232455840	24996	35.41	9450	9450	9260	12190	6570	9380	9299.72	8.94	0	-7999	9613	9496	9383	9266	9153	9495	9265	100	2810	500	7120	10	1	20000000	1854	6.81	0.51	12	0.12	1362.00	18290.00	12730	20240214	-27.18	7800	20230816	18.85	12730	-27.18	20240214	8020	15.59	20240805	12730	-27.18	20240214	7950	16.60	20230823	2.55	N	090350	500	100 억		1788376	N	N	81	N	00	N
77	20240819	130653	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9270	-110	5	-1.17	192658500	20704	29.33	9450	9450	9260	12190	6570	9380	9305.38	8.94	0	-6566	9613	9496	9383	9266	9153	9495	9265	100	2810	500	7120	10	1	20000000	1854	6.81	0.51	12	0.10	1362.00	18290.00	12730	20240214	-27.18	7800	20230816	18.85	12730	-27.18	20240214	8020	15.59	20240805	12730	-27.18	20240214	7950	16.60	20230823	2.55	N	090350	500	100 억		1788376	N	N	81	N	00	N
78	20240819	120654	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9300	-80	5	-0.85	155918560	16746	23.72	9450	9450	9260	12190	6570	9380	9310.79	8.94	0	-6641	9613	9496	9383	9266	9153	9495	9265	100	2810	500	7120	10	1	20000000	1860	6.83	0.51	12	0.08	1362.00	18290.00	12730	20240214	-26.94	7800	20230816	19.23	12730	-26.94	20240214	8020	15.96	20240805	12730	-26.94	20240214	7950	16.98	20230823	2.55	N	090350	500	100 억		1788376	N	N	81	N	00	N
79	20240819	110655	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9290	-90	5	-0.96	139661780	14995	21.24	9450	9450	9260	12190	6570	9380	9313.89	8.94	0	-5832	9613	9496	9383	9266	9153	9495	9265	100	2810	500	7120	10	1	20000000	1858	6.82	0.51	12	0.07	1362.00	18290.00	12730	20240214	-27.02	7800	20230816	19.10	12730	-27.02	20240214	8020	15.84	20240805	12730	-27.02	20240214	7950	16.86	20230823	2.55	N	090350	500	100 억		1788376	N	N	81	N	00	N
80	20240819	100656	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9260	-120	5	-1.28	96612640	10368	14.69	9450	9450	9260	12190	6570	9380	9318.35	8.94	0	-4780	9613	9496	9383	9266	9153	9495	9265	100	2810	500	7120	10	1	20000000	1852	6.80	0.51	12	0.05	1362.00	18290.00	12730	20240214	-27.26	7800	20230816	18.72	12730	-27.26	20240214	8020	15.46	20240805	12730	-27.26	20240214	7950	16.48	20230823	2.55	N	090350	500	100 억		1788376	N	N	81	N	00	N
81	20240819	090656	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9310	-70	5	-0.75	11758260	1257	1.78	9450	9450	9300	12190	6570	9380	9354.22	8.94	0	-336	9613	9496	9383	9266	9153	9495	9265	100	2810	500	7120	10	1	20000000	1862	6.84	0.51	12	0.01	1362.00	18290.00	12730	20240214	-26.87	7800	20230816	19.36	12730	-26.87	20240214	8020	16.08	20240805	12730	-26.87	20240214	7950	17.11	20230823	2.55	N	090350	500	100 억		1788376	N	N	81	N	00	N
82	20240816	160649	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9380	10	2	0.11	660952080	70596	108.55	9380	9500	9270	12180	6560	9370	9362.45	8.89	0	10917	9516	9442	9306	9232	9096	9480	9270	100	2810	500	7120	10	1	20000000	1876	6.89	0.51	12	0.35	1362.00	18290.00	12730	20240214	-26.32	7800	20230816	20.26	12730	-26.32	20240214	8020	16.96	20240805	12730	-26.32	20240214	7800	20.26	20230816	2.53	N	090350	500	100 억		1777432	N	N	81	N	00	N
83	20240816	150651	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9350	-20	5	-0.21	632980520	67614	103.96	9380	9500	9270	12180	6560	9370	9361.68	8.89	0	10114	9516	9442	9306	9232	9096	9480	9270	100	2810	500	7120	10	1	20000000	1870	6.86	0.51	12	0.34	1362.00	18290.00	12730	20240214	-26.55	7800	20230816	19.87	12730	-26.55	20240214	8020	16.58	20240805	12730	-26.55	20240214	7800	19.87	20230816	2.53	N	090350	500	100 억		1777432	N	N	0	N	00	N
84	20240816	140655	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9360	-10	5	-0.11	529290850	56527	86.92	9380	9500	9270	12180	6560	9370	9363.51	8.89	0	7613	9516	9442	9306	9232	9096	9480	9270	100	2810	500	7120	10	1	20000000	1872	6.87	0.51	12	0.28	1362.00	18290.00	12730	20240214	-26.47	7800	20230816	20.00	12730	-26.47	20240214	8020	16.71	20240805	12730	-26.47	20240214	7800	20.00	20230816	2.53	N	090350	500	100 억		1777432	N	N	0	N	00	N
85	20240816	130656	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9360	-10	5	-0.11	511073880	54579	83.92	9380	9500	9270	12180	6560	9370	9363.93	8.89	0	7972	9516	9442	9306	9232	9096	9480	9270	100	2810	500	7120	10	1	20000000	1872	6.87	0.51	12	0.27	1362.00	18290.00	12730	20240214	-26.47	7800	20230816	20.00	12730	-26.47	20240214	8020	16.71	20240805	12730	-26.47	20240214	7800	20.00	20230816	2.53	N	090350	500	100 억		1777432	N	N	0	N	00	N
86	20240816	120651	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9340	-30	5	-0.32	484454060	51724	79.53	9380	9500	9270	12180	6560	9370	9366.14	8.89	0	7637	9516	9442	9306	9232	9096	9480	9270	100	2810	500	7120	10	1	20000000	1868	6.86	0.51	12	0.26	1362.00	18290.00	12730	20240214	-26.63	7800	20230816	19.74	12730	-26.63	20240214	8020	16.46	20240805	12730	-26.63	20240214	7800	19.74	20230816	2.53	N	090350	500	100 억		1777432	N	N	0	N	00	N
87	20240816	110654	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9330	-40	5	-0.43	343625600	36588	56.26	9380	9500	9280	12180	6560	9370	9391.76	8.89	0	7700	9516	9442	9306	9232	9096	9480	9270	100	2810	500	7120	10	1	20000000	1866	6.85	0.51	12	0.18	1362.00	18290.00	12730	20240214	-26.71	7800	20230816	19.62	12730	-26.71	20240214	8020	16.33	20240805	12730	-26.71	20240214	7800	19.62	20230816	2.53	N	090350	500	100 억		1777432	N	N	0	N	00	N
88	20240816	100651	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9400	30	2	0.32	286483720	30470	46.85	9380	9500	9280	12180	6560	9370	9402.16	8.89	0	7106	9516	9442	9306	9232	9096	9480	9270	100	2810	500	7120	10	1	20000000	1880	6.90	0.51	12	0.15	1362.00	18290.00	12730	20240214	-26.16	7800	20230816	20.51	12730	-26.16	20240214	8020	17.21	20240805	12730	-26.16	20240214	7800	20.51	20230816	2.53	N	090350	500	100 억		1777432	N	N	0	N	00	N
89	20240816	090653	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9440	70	2	0.75	27144110	2891	4.45	9380	9450	9350	12180	6560	9370	9389.18	8.89	0	1155	9516	9442	9306	9232	9096	9480	9270	100	2810	500	7120	10	1	20000000	1888	6.93	0.52	12	0.01	1362.00	18290.00	12730	20240214	-25.84	7800	20230816	21.03	12730	-25.84	20240214	8020	17.71	20240805	12730	-25.84	20240214	7800	21.03	20230816	2.53	N	090350	500	100 억		1777432	N	N	0	N	00	N
90	20240814	160651	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9370	230	2	2.52	589232120	63395	118.75	9170	9380	9170	11880	6400	9140	9291.57	8.84	0	9166	9366	9252	9136	9022	8906	9255	9025	100	2740	500	6940	10	1	20000000	1874	6.88	0.51	12	0.32	1362.00	18290.00	12730	20240214	-26.39	7800	20230816	20.13	12730	-26.39	20240214	8020	16.83	20240805	12730	-26.39	20240214	7800	20.13	20230816	2.50	N	090350	500	100 억		1768172	N	N	4	N	00	N
91	20240814	150654	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9350	210	2	2.30	530050890	57072	106.90	9170	9380	9170	11880	6400	9140	9287.41	8.84	0	8439	9366	9252	9136	9022	8906	9255	9025	100	2740	500	6940	10	1	20000000	1870	6.86	0.51	12	0.29	1362.00	18290.00	12730	20240214	-26.55	7800	20230816	19.87	12730	-26.55	20240214	8020	16.58	20240805	12730	-26.55	20240214	7800	19.87	20230816	2.50	N	090350	500	100 억		1768172	N	N	4	N	00	N
92	20240814	140657	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9340	200	2	2.19	426564940	46004	86.17	9170	9350	9170	11880	6400	9140	9272.34	8.84	0	2654	9366	9252	9136	9022	8906	9255	9025	100	2740	500	6940	10	1	20000000	1868	6.86	0.51	12	0.23	1362.00	18290.00	12730	20240214	-26.63	7800	20230816	19.74	12730	-26.63	20240214	8020	16.46	20240805	12730	-26.63	20240214	7800	19.74	20230816	2.50	N	090350	500	100 억		1768172	N	N	4	N	00	N
93	20240814	130655	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9290	150	2	1.64	355108290	38345	71.83	9170	9330	9170	11880	6400	9140	9260.88	8.84	0	623	9366	9252	9136	9022	8906	9255	9025	100	2740	500	6940	10	1	20000000	1858	6.82	0.51	12	0.19	1362.00	18290.00	12730	20240214	-27.02	7800	20230816	19.10	12730	-27.02	20240214	8020	15.84	20240805	12730	-27.02	20240214	7800	19.10	20230816	2.50	N	090350	500	100 억		1768172	N	N	4	N	00	N
94	20240814	120651	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9290	150	2	1.64	261675300	28307	53.02	9170	9300	9170	11880	6400	9140	9244.19	8.84	0	-492	9366	9252	9136	9022	8906	9255	9025	100	2740	500	6940	10	1	20000000	1858	6.82	0.51	12	0.14	1362.00	18290.00	12730	20240214	-27.02	7800	20230816	19.10	12730	-27.02	20240214	8020	15.84	20240805	12730	-27.02	20240214	7800	19.10	20230816	2.50	N	090350	500	100 억		1768172	N	N	4	N	00	N
95	20240814	110648	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9240	100	2	1.09	181636280	19680	36.86	9170	9290	9170	11880	6400	9140	9229.49	8.84	0	-920	9366	9252	9136	9022	8906	9255	9025	100	2740	500	6940	10	1	20000000	1848	6.78	0.51	12	0.10	1362.00	18290.00	12730	20240214	-27.42	7800	20230816	18.46	12730	-27.42	20240214	8020	15.21	20240805	12730	-27.42	20240214	7800	18.46	20230816	2.50	N	090350	500	100 억		1768172	N	N	4	N	00	N
96	20240814	100647	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9230	90	2	0.98	134324160	14568	27.29	9170	9260	9170	11880	6400	9140	9220.49	8.84	0	715	9366	9252	9136	9022	8906	9255	9025	100	2740	500	6940	10	1	20000000	1846	6.78	0.50	12	0.07	1362.00	18290.00	12730	20240214	-27.49	7800	20230816	18.33	12730	-27.49	20240214	8020	15.09	20240805	12730	-27.49	20240214	7800	18.33	20230816	2.50	N	090350	500	100 억		1768172	N	N	4	N	00	N
97	20240814	090720	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9210	70	2	0.77	41325060	4489	8.41	9170	9260	9170	11880	6400	9140	9205.85	8.84	0	-64	9366	9252	9136	9022	8906	9255	9025	100	2740	500	6940	10	1	20000000	1842	6.76	0.50	12	0.02	1362.00	18290.00	12730	20240214	-27.65	7800	20230816	18.08	12730	-27.65	20240214	8020	14.84	20240805	12730	-27.65	20240214	7800	18.08	20230816	2.50	N	090350	500	100 억		1768172	N	N	4	N	00	N
98	20240813	160640	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9140	-20	5	-0.22	478605400	52736	28.20	9140	9250	9020	11900	6420	9160	9075.13	8.83	0	-1577	9833	9496	9223	8886	8613	9665	9055	100	2740	500	6960	10	1	20000000	1828	6.71	0.50	12	0.26	1362.00	18290.00	12730	20240214	-28.20	7800	20230807	17.18	12730	-28.20	20240214	8020	13.97	20240805	12730	-28.20	20240214	7800	17.18	20230816	2.48	N	090350	500	100 억		1766920	N	N	4	N	00	N
99	20240813	150646	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9080	-80	5	-0.87	431228160	47535	25.42	9140	9250	9020	11900	6420	9160	9071.52	8.83	0	-1291	9833	9496	9223	8886	8613	9665	9055	100	2740	500	6960	10	1	20000000	1816	6.67	0.50	12	0.24	1362.00	18290.00	12730	20240214	-28.67	7800	20230807	16.41	12730	-28.67	20240214	8020	13.22	20240805	12730	-28.67	20240214	7800	16.41	20230816	2.48	N	090350	500	100 억		1766920	N	N	734	N	00	N
100	20240813	140647	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9110	-50	5	-0.55	407739150	44948	24.03	9140	9250	9020	11900	6420	9160	9071.06	8.83	0	-1864	9833	9496	9223	8886	8613	9665	9055	100	2740	500	6960	10	1	20000000	1822	6.69	0.50	12	0.22	1362.00	18290.00	12730	20240214	-28.44	7800	20230807	16.79	12730	-28.44	20240214	8020	13.59	20240805	12730	-28.44	20240214	7800	16.79	20230816	2.48	N	090350	500	100 억		1766920	N	N	734	N	00	N
101	20240813	130647	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9080	-80	5	-0.87	383477450	42275	22.60	9140	9250	9020	11900	6420	9160	9070.71	8.83	0	-1773	9833	9496	9223	8886	8613	9665	9055	100	2740	500	6960	10	1	20000000	1816	6.67	0.50	12	0.21	1362.00	18290.00	12730	20240214	-28.67	7800	20230807	16.41	12730	-28.67	20240214	8020	13.22	20240805	12730	-28.67	20240214	7800	16.41	20230816	2.48	N	090350	500	100 억		1766920	N	N	734	N	00	N
102	20240813	120641	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9110	-50	5	-0.55	343693120	37884	20.26	9140	9250	9020	11900	6420	9160	9071.90	8.83	0	-2637	9833	9496	9223	8886	8613	9665	9055	100	2740	500	6960	10	1	20000000	1822	6.69	0.50	12	0.19	1362.00	18290.00	12730	20240214	-28.44	7800	20230807	16.79	12730	-28.44	20240214	8020	13.59	20240805	12730	-28.44	20240214	7800	16.79	20230816	2.48	N	090350	500	100 억		1766920	N	N	734	N	00	N
103	20240813	110640	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9050	-110	5	-1.20	319373590	35202	18.82	9140	9250	9020	11900	6420	9160	9072.22	8.83	0	-2400	9833	9496	9223	8886	8613	9665	9055	100	2740	500	6960	10	1	20000000	1810	6.64	0.49	12	0.18	1362.00	18290.00	12730	20240214	-28.91	7800	20230807	16.03	12730	-28.91	20240214	8020	12.84	20240805	12730	-28.91	20240214	7800	16.03	20230816	2.48	N	090350	500	100 억		1766920	N	N	734	N	00	N
104	20240813	100642	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9060	-100	5	-1.09	220483380	24282	12.98	9140	9250	9020	11900	6420	9160	9079.62	8.83	0	-933	9833	9496	9223	8886	8613	9665	9055	100	2740	500	6960	10	1	20000000	1812	6.65	0.50	12	0.12	1362.00	18290.00	12730	20240214	-28.83	7800	20230807	16.15	12730	-28.83	20240214	8020	12.97	20240805	12730	-28.83	20240214	7800	16.15	20230816	2.48	N	090350	500	100 억		1766920	N	N	734	N	00	N
105	20240813	090646	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9190	30	2	0.33	29822020	3256	1.74	9140	9250	9140	11900	6420	9160	9159.05	8.83	0	1319	9833	9496	9223	8886	8613	9665	9055	100	2740	500	6960	10	1	20000000	1838	6.75	0.50	12	0.02	1362.00	18290.00	12730	20240214	-27.81	7800	20230807	17.82	12730	-27.81	20240214	8020	14.59	20240805	12730	-27.81	20240214	7800	17.82	20230816	2.48	N	090350	500	100 억		1766920	N	N	734	N	00	N
106	20240812	160638	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9160	120	2	1.33	1716520660	185363	476.33	9040	9560	8950	11750	6330	9040	9260.49	8.98	0	-25755	9166	9102	9016	8952	8866	9135	8985	100	2710	500	6870	10	1	20000000	1832	6.73	0.50	12	0.93	1362.00	18290.00	12730	20240214	-28.04	7790	20230804	17.59	12730	-28.04	20240214	8020	14.21	20240805	12730	-28.04	20240214	7800	17.44	20230816	2.43	N	090350	500	100 억		1796890	N	N	734	N	00	N
107	20240812	150639	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9210	170	2	1.88	1616106380	174460	448.31	9040	9560	8950	11750	6330	9040	9263.48	8.98	0	-25988	9166	9102	9016	8952	8866	9135	8985	100	2710	500	6870	10	1	20000000	1842	6.76	0.50	12	0.87	1362.00	18290.00	12730	20240214	-27.65	7790	20230804	18.23	12730	-27.65	20240214	8020	14.84	20240805	12730	-27.65	20240214	7800	18.08	20230816	2.43	N	090350	500	100 억		1796890	N	N	0	N	00	N
108	20240812	140639	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9160	120	2	1.33	1496843640	161495	414.99	9040	9560	8950	11750	6330	9040	9268.67	8.98	0	-25365	9166	9102	9016	8952	8866	9135	8985	100	2710	500	6870	10	1	20000000	1832	6.73	0.50	12	0.81	1362.00	18290.00	12730	20240214	-28.04	7790	20230804	17.59	12730	-28.04	20240214	8020	14.21	20240805	12730	-28.04	20240214	7800	17.44	20230816	2.43	N	090350	500	100 억		1796890	N	N	0	N	00	N
109	20240812	130636	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9060	20	2	0.22	224173990	24764	63.64	9040	9110	8950	11750	6330	9040	9052.41	8.98	0	94	9166	9102	9016	8952	8866	9135	8985	100	2710	500	6870	10	1	20000000	1812	6.65	0.50	12	0.12	1362.00	18290.00	12730	20240214	-28.83	7790	20230804	16.30	12730	-28.83	20240214	8020	12.97	20240805	12730	-28.83	20240214	7800	16.15	20230816	2.43	N	090350	500	100 억		1796890	N	N	0	N	00	N
110	20240812	120634	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9060	20	2	0.22	195112280	21551	55.38	9040	9110	8950	11750	6330	9040	9053.51	8.98	0	-834	9166	9102	9016	8952	8866	9135	8985	100	2710	500	6870	10	1	20000000	1812	6.65	0.50	12	0.11	1362.00	18290.00	12730	20240214	-28.83	7790	20230804	16.30	12730	-28.83	20240214	8020	12.97	20240805	12730	-28.83	20240214	7800	16.15	20230816	2.43	N	090350	500	100 억		1796890	N	N	0	N	00	N
111	20240812	110636	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9060	20	2	0.22	170487770	18841	48.42	9040	9090	8950	11750	6330	9040	9048.76	8.98	0	-867	9166	9102	9016	8952	8866	9135	8985	100	2710	500	6870	10	1	20000000	1812	6.65	0.50	12	0.09	1362.00	18290.00	12730	20240214	-28.83	7790	20230804	16.30	12730	-28.83	20240214	8020	12.97	20240805	12730	-28.83	20240214	7800	16.15	20230816	2.43	N	090350	500	100 억		1796890	N	N	0	N	00	N
112	20240812	100632	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9040	0	3	0.00	95091270	10515	27.02	9040	9090	8950	11750	6330	9040	9043.39	8.98	0	-307	9166	9102	9016	8952	8866	9135	8985	100	2710	500	6870	10	1	20000000	1808	6.64	0.49	12	0.05	1362.00	18290.00	12730	20240214	-28.99	7790	20230804	16.05	12730	-28.99	20240214	8020	12.72	20240805	12730	-28.99	20240214	7800	15.90	20230816	2.43	N	090350	500	100 억		1796890	N	N	0	N	00	N
113	20240812	090630	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9060	20	2	0.22	10075270	1115	2.87	9040	9060	8950	11750	6330	9040	9036.12	8.98	0	-386	9166	9102	9016	8952	8866	9135	8985	100	2710	500	6870	10	1	20000000	1812	6.65	0.50	12	0.01	1362.00	18290.00	12730	20240214	-28.83	7790	20230804	16.30	12730	-28.83	20240214	8020	12.97	20240805	12730	-28.83	20240214	7800	16.15	20230816	2.43	N	090350	500	100 억		1796890	N	N	0	N	00	N
114	20240809	160629	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9040	170	2	1.92	347503170	38614	92.02	8930	9080	8930	11530	6210	8870	8999.30	9.02	0	-7033	9056	8962	8856	8762	8656	8910	8710	100	2660	500	6740	10	1	20000000	1808	6.64	0.49	12	0.19	1362.00	18290.00	12730	20240214	-28.99	7720	20230803	17.10	12730	-28.99	20240214	8020	12.72	20240805	12730	-28.99	20240214	7800	15.90	20230816	2.44	N	090350	500	100 억		1804142	N	N	0	N	00	N
115	20240809	150644	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9000	130	2	1.47	311321330	34591	82.44	8930	9080	8930	11530	6210	8870	9000.07	9.02	0	-6932	9056	8962	8856	8762	8656	8910	8710	100	2660	500	6740	10	1	20000000	1800	6.61	0.49	12	0.17	1362.00	18290.00	12730	20240214	-29.30	7720	20230803	16.58	12730	-29.30	20240214	8020	12.22	20240805	12730	-29.30	20240214	7800	15.38	20230816	2.44	N	090350	500	100 억		1804142	N	N	0	N	00	N
116	20240809	140642	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8960	90	2	1.01	300925850	33433	79.68	8930	9080	8930	11530	6210	8870	9000.86	9.02	0	-7047	9056	8962	8856	8762	8656	8910	8710	100	2660	500	6740	10	1	20000000	1792	6.58	0.49	12	0.17	1362.00	18290.00	12730	20240214	-29.62	7720	20230803	16.06	12730	-29.62	20240214	8020	11.72	20240805	12730	-29.62	20240214	7800	14.87	20230816	2.44	N	090350	500	100 억		1804142	N	N	0	N	00	N
117	20240809	130642	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9020	150	2	1.69	199904300	22209	52.93	8930	9080	8930	11530	6210	8870	9001.05	9.02	0	-4127	9056	8962	8856	8762	8656	8910	8710	100	2660	500	6740	10	1	20000000	1804	6.62	0.49	12	0.11	1362.00	18290.00	12730	20240214	-29.14	7720	20230803	16.84	12730	-29.14	20240214	8020	12.47	20240805	12730	-29.14	20240214	7800	15.64	20230816	2.44	N	090350	500	100 억		1804142	N	N	0	N	00	N
118	20240809	120639	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9010	140	2	1.58	175524200	19508	46.49	8930	9080	8930	11530	6210	8870	8997.55	9.02	0	-4444	9056	8962	8856	8762	8656	8910	8710	100	2660	500	6740	10	1	20000000	1802	6.62	0.49	12	0.10	1362.00	18290.00	12730	20240214	-29.22	7720	20230803	16.71	12730	-29.22	20240214	8020	12.34	20240805	12730	-29.22	20240214	7800	15.51	20230816	2.44	N	090350	500	100 억		1804142	N	N	0	N	00	N
119	20240809	110633	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9000	130	2	1.47	137976500	15344	36.57	8930	9080	8930	11530	6210	8870	8992.21	9.02	0	-3967	9056	8962	8856	8762	8656	8910	8710	100	2660	500	6740	10	1	20000000	1800	6.61	0.49	12	0.08	1362.00	18290.00	12730	20240214	-29.30	7720	20230803	16.58	12730	-29.30	20240214	8020	12.22	20240805	12730	-29.30	20240214	7800	15.38	20230816	2.44	N	090350	500	100 억		1804142	N	N	0	N	00	N
120	20240809	100643	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9010	140	2	1.58	103436470	11508	27.43	8930	9080	8930	11530	6210	8870	8988.22	9.02	0	-2283	9056	8962	8856	8762	8656	8910	8710	100	2660	500	6740	10	1	20000000	1802	6.62	0.49	12	0.06	1362.00	18290.00	12730	20240214	-29.22	7720	20230803	16.71	12730	-29.22	20240214	8020	12.34	20240805	12730	-29.22	20240214	7800	15.51	20230816	2.44	N	090350	500	100 억		1804142	N	N	0	N	00	N
121	20240809	090635	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9060	190	2	2.14	26256850	2919	6.96	8930	9080	8930	11530	6210	8870	8995.15	9.02	0	-169	9056	8962	8856	8762	8656	8910	8710	100	2660	500	6740	10	1	20000000	1812	6.65	0.50	12	0.01	1362.00	18290.00	12730	20240214	-28.83	7720	20230803	17.36	12730	-28.83	20240214	8020	12.97	20240805	12730	-28.83	20240214	7800	16.15	20230816	2.44	N	090350	500	100 억		1804142	N	N	0	N	00	N
122	20240808	160625	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8870	-90	5	-1.00	369419170	41761	69.29	8910	8950	8750	11640	6280	8960	8846.03	9.08	0	-14976	9260	9110	8870	8720	8480	9185	8795	100	2680	500	6800	10	1	20000000	1774	6.51	0.48	12	0.21	1362.00	18290.00	12730	20240214	-30.32	7720	20230803	14.90	12730	-30.32	20240214	8020	10.60	20240805	12730	-30.32	20240214	7800	13.72	20230816	2.52	N	090350	500	100 억		1816433	N	N	0	N	00	N
123	20240808	150631	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8850	-110	5	-1.23	320329510	36225	60.11	8910	8950	8750	11640	6280	8960	8842.77	9.08	0	-12754	9260	9110	8870	8720	8480	9185	8795	100	2680	500	6800	10	1	20000000	1770	6.50	0.48	12	0.18	1362.00	18290.00	12730	20240214	-30.48	7720	20230803	14.64	12730	-30.48	20240214	8020	10.35	20240805	12730	-30.48	20240214	7800	13.46	20230816	2.52	N	090350	500	100 억		1816433	N	N	0	N	00	N
124	20240808	140634	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8890	-70	5	-0.78	247335020	27958	46.39	8910	8950	8750	11640	6280	8960	8846.66	9.08	0	-11617	9260	9110	8870	8720	8480	9185	8795	100	2680	500	6800	10	1	20000000	1778	6.53	0.49	12	0.14	1362.00	18290.00	12730	20240214	-30.16	7720	20230803	15.16	12730	-30.16	20240214	8020	10.85	20240805	12730	-30.16	20240214	7800	13.97	20230816	2.52	N	090350	500	100 억		1816433	N	N	0	N	00	N
125	20240808	130634	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8900	-60	5	-0.67	227432660	25718	42.67	8910	8950	8750	11640	6280	8960	8843.33	9.08	0	-10431	9260	9110	8870	8720	8480	9185	8795	100	2680	500	6800	10	1	20000000	1780	6.53	0.49	12	0.13	1362.00	18290.00	12730	20240214	-30.09	7720	20230803	15.28	12730	-30.09	20240214	8020	10.97	20240805	12730	-30.09	20240214	7800	14.10	20230816	2.52	N	090350	500	100 억		1816433	N	N	0	N	00	N
126	20240808	120638	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8900	-60	5	-0.67	209828160	23743	39.40	8910	8950	8750	11640	6280	8960	8837.47	9.08	0	-9311	9260	9110	8870	8720	8480	9185	8795	100	2680	500	6800	10	1	20000000	1780	6.53	0.49	12	0.12	1362.00	18290.00	12730	20240214	-30.09	7720	20230803	15.28	12730	-30.09	20240214	8020	10.97	20240805	12730	-30.09	20240214	7800	14.10	20230816	2.52	N	090350	500	100 억		1816433	N	N	0	N	00	N
127	20240808	110634	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8840	-120	5	-1.34	188734080	21364	35.45	8910	8950	8750	11640	6280	8960	8834.21	9.08	0	-8644	9260	9110	8870	8720	8480	9185	8795	100	2680	500	6800	10	1	20000000	1768	6.49	0.48	12	0.11	1362.00	18290.00	12730	20240214	-30.56	7720	20230803	14.51	12730	-30.56	20240214	8020	10.22	20240805	12730	-30.56	20240214	7800	13.33	20230816	2.52	N	090350	500	100 억		1816433	N	N	0	N	00	N
128	20240808	100630	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8830	-130	5	-1.45	127272290	14435	23.95	8910	8950	8750	11640	6280	8960	8816.92	9.08	0	-5044	9260	9110	8870	8720	8480	9185	8795	100	2680	500	6800	10	1	20000000	1766	6.48	0.48	12	0.07	1362.00	18290.00	12730	20240214	-30.64	7720	20230803	14.38	12730	-30.64	20240214	8020	10.10	20240805	12730	-30.64	20240214	7800	13.21	20230816	2.52	N	090350	500	100 억		1816433	N	N	0	N	00	N
129	20240808	090628	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8890	-70	5	-0.78	20804050	2346	3.89	8910	8910	8810	11640	6280	8960	8867.88	9.08	0	-479	9260	9110	8870	8720	8480	9185	8795	100	2680	500	6800	10	1	20000000	1778	6.53	0.49	12	0.01	1362.00	18290.00	12730	20240214	-30.16	7720	20230803	15.16	12730	-30.16	20240214	8020	10.85	20240805	12730	-30.16	20240214	7800	13.97	20230816	2.52	N	090350	500	100 억		1816433	N	N	0	N	00	N
130	20240807	160617	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8960	200	2	2.28	526944100	59538	39.18	8630	9020	8630	11380	6140	8760	8850.44	9.07	0	3140	9153	8956	8573	8376	7993	9055	8475	100	2620	500	6650	10	1	20000000	1792	6.58	0.49	12	0.30	1362.00	18290.00	12730	20240214	-29.62	7720	20230803	16.06	12730	-29.62	20240214	8020	11.72	20240805	12730	-29.62	20240214	7800	14.87	20230807	2.68	N	090350	500	100 억		1813227	N	N	0	N	00	N
131	20240807	150628	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8910	150	2	1.71	497142880	56202	36.99	8630	9020	8630	11380	6140	8760	8845.64	9.07	0	4100	9153	8956	8573	8376	7993	9055	8475	100	2620	500	6650	10	1	20000000	1782	6.54	0.49	12	0.28	1362.00	18290.00	12730	20240214	-30.01	7720	20230803	15.41	12730	-30.01	20240214	8020	11.10	20240805	12730	-30.01	20240214	7800	14.23	20230807	2.68	N	090350	500	100 억		1813227	N	N	0	N	00	N
132	20240807	140631	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8990	230	2	2.63	446504370	50545	33.27	8630	9020	8630	11380	6140	8760	8833.80	9.07	0	6122	9153	8956	8573	8376	7993	9055	8475	100	2620	500	6650	10	1	20000000	1798	6.60	0.49	12	0.25	1362.00	18290.00	12730	20240214	-29.38	7720	20230803	16.45	12730	-29.38	20240214	8020	12.09	20240805	12730	-29.38	20240214	7800	15.26	20230807	2.68	N	090350	500	100 억		1813227	N	N	0	N	00	N
133	20240807	130625	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8950	190	2	2.17	400975330	45477	29.93	8630	9010	8630	11380	6140	8760	8817.10	9.07	0	9365	9153	8956	8573	8376	7993	9055	8475	100	2620	500	6650	10	1	20000000	1790	6.57	0.49	12	0.23	1362.00	18290.00	12730	20240214	-29.69	7720	20230803	15.93	12730	-29.69	20240214	8020	11.60	20240805	12730	-29.69	20240214	7800	14.74	20230807	2.68	N	090350	500	100 억		1813227	N	N	0	N	00	N
134	20240807	120629	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8940	180	2	2.05	357160260	40597	26.72	8630	8970	8630	11380	6140	8760	8797.70	9.07	0	10127	9153	8956	8573	8376	7993	9055	8475	100	2620	500	6650	10	1	20000000	1788	6.56	0.49	12	0.20	1362.00	18290.00	12730	20240214	-29.77	7720	20230803	15.80	12730	-29.77	20240214	8020	11.47	20240805	12730	-29.77	20240214	7800	14.62	20230807	2.68	N	090350	500	100 억		1813227	N	N	0	N	00	N
135	20240807	110628	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8930	170	2	1.94	310858780	35420	23.31	8630	8940	8630	11380	6140	8760	8776.36	9.07	0	8760	9153	8956	8573	8376	7993	9055	8475	100	2620	500	6650	10	1	20000000	1786	6.56	0.49	12	0.18	1362.00	18290.00	12730	20240214	-29.85	7720	20230803	15.67	12730	-29.85	20240214	8020	11.35	20240805	12730	-29.85	20240214	7800	14.49	20230807	2.68	N	090350	500	100 억		1813227	N	N	0	N	00	N
136	20240807	100622	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8840	80	2	0.91	268609840	30668	20.18	8630	8940	8630	11380	6140	8760	8758.64	9.07	0	5767	9153	8956	8573	8376	7993	9055	8475	100	2620	500	6650	10	1	20000000	1768	6.49	0.48	12	0.15	1362.00	18290.00	12730	20240214	-30.56	7720	20230803	14.51	12730	-30.56	20240214	8020	10.22	20240805	12730	-30.56	20240214	7800	13.33	20230807	2.68	N	090350	500	100 억		1813227	N	N	0	N	00	N
137	20240807	090630	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8720	-40	5	-0.46	116282020	13437	8.84	8630	8810	8630	11380	6140	8760	8653.87	9.07	0	3533	9153	8956	8573	8376	7993	9055	8475	100	2620	500	6650	10	1	20000000	1744	6.40	0.48	12	0.07	1362.00	18290.00	12730	20240214	-31.50	7720	20230803	12.95	12730	-31.50	20240214	8020	8.73	20240805	12730	-31.50	20240214	7800	11.79	20230807	2.68	N	090350	500	100 억		1813227	N	N	0	N	00	N
138	20240806	160615	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	540	2	6.57	1291082300	151166	57.25	8190	8770	8190	10680	5760	8220	8542.43	8.95	0	19432	9726	8972	8496	7742	7266	8735	7505	100	2460	500	6240	10	1	20000000	1752	6.43	0.48	12	0.76	1362.00	18290.00	12730	20240214	-31.19	7720	20230803	13.47	12730	-31.19	20240214	8020	9.23	20240805	12730	-31.19	20240214	7800	12.31	20230807	2.66	N	090350	500	100 억		1790011	N	N	0	N	00	N
139	20240806	150626	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8740	520	2	6.33	1254763430	147017	55.67	8190	8770	8190	10680	5760	8220	8536.46	8.95	0	21129	9726	8972	8496	7742	7266	8735	7505	100	2460	500	6240	10	1	20000000	1748	6.42	0.48	12	0.74	1362.00	18290.00	12730	20240214	-31.34	7720	20230803	13.21	12730	-31.34	20240214	8020	8.98	20240805	12730	-31.34	20240214	7800	12.05	20230807	2.66	N	090350	500	100 억		1790011	N	N	0	N	00	N
140	20240806	140622	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8670	450	2	5.47	1134527140	133229	50.45	8190	8700	8190	10680	5760	8220	8517.32	8.95	0	15107	9726	8972	8496	7742	7266	8735	7505	100	2460	500	6240	10	1	20000000	1734	6.37	0.47	12	0.67	1362.00	18290.00	12730	20240214	-31.89	7720	20230803	12.31	12730	-31.89	20240214	8020	8.10	20240805	12730	-31.89	20240214	7800	11.15	20230807	2.66	N	090350	500	100 억		1790011	N	N	0	N	00	N
141	20240806	130623	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8620	400	2	4.87	964641070	113629	43.03	8190	8680	8190	10680	5760	8220	8491.21	8.95	0	14035	9726	8972	8496	7742	7266	8735	7505	100	2460	500	6240	10	1	20000000	1724	6.33	0.47	12	0.57	1362.00	18290.00	12730	20240214	-32.29	7720	20230803	11.66	12730	-32.29	20240214	8020	7.48	20240805	12730	-32.29	20240214	7800	10.51	20230807	2.66	N	090350	500	100 억		1790011	N	N	0	N	00	N
142	20240806	120625	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8500	280	2	3.41	821366540	96908	36.70	8190	8680	8190	10680	5760	8220	8477.76	8.95	0	5620	9726	8972	8496	7742	7266	8735	7505	100	2460	500	6240	10	1	20000000	1700	6.24	0.46	12	0.48	1362.00	18290.00	12730	20240214	-33.23	7720	20230803	10.10	12730	-33.23	20240214	8020	5.99	20240805	12730	-33.23	20240214	7800	8.97	20230807	2.66	N	090350	500	100 억		1790011	N	N	0	N	00	N
143	20240806	110617	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8450	230	2	2.80	733269440	86544	32.77	8190	8680	8190	10680	5760	8220	8475.04	8.95	0	8399	9726	8972	8496	7742	7266	8735	7505	100	2460	500	6240	10	1	20000000	1690	6.20	0.46	12	0.43	1362.00	18290.00	12730	20240214	-33.62	7720	20230803	9.46	12730	-33.62	20240214	8020	5.36	20240805	12730	-33.62	20240214	7800	8.33	20230807	2.66	N	090350	500	100 억		1790011	N	N	0	N	00	N
144	20240806	100618	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8610	390	2	4.74	484267300	57239	21.68	8190	8650	8190	10680	5760	8220	8463.69	8.95	0	14547	9726	8972	8496	7742	7266	8735	7505	100	2460	500	6240	10	1	20000000	1722	6.32	0.47	12	0.29	1362.00	18290.00	12730	20240214	-32.36	7720	20230803	11.53	12730	-32.36	20240214	8020	7.36	20240805	12730	-32.36	20240214	7800	10.38	20230807	2.66	N	090350	500	100 억		1790011	N	N	0	N	00	N
145	20240806	090619	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8510	290	2	3.53	154647100	18499	7.01	8190	8550	8190	10680	5760	8220	8365.76	8.95	0	5187	9726	8972	8496	7742	7266	8735	7505	100	2460	500	6240	10	1	20000000	1702	6.25	0.47	12	0.09	1362.00	18290.00	12730	20240214	-33.15	7720	20230803	10.23	12730	-33.15	20240214	8020	6.11	20240805	12730	-33.15	20240214	7800	9.10	20230807	2.66	N	090350	500	100 억		1790011	N	N	0	N	00	N
146	20240805	160609	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8220	-1130	5	-12.09	2274566540	263015	241.55	9140	9250	8020	12150	6550	9350	8648.89	9.16	0	-41975	9803	9576	9453	9226	9103	9515	9165	100	2800	500	7100	10	1	20000000	1644	6.04	0.45	12	1.32	1362.00	18290.00	12730	20240214	-35.43	7720	20230803	6.48	12730	-35.43	20240214	8020	2.49	20240805	12730	-35.43	20240214	7800	5.38	20230807	2.66	N	090350	500	100 억		1832141	N	N	10	N	00	N
147	20240805	150619	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8240	-1110	5	-11.87	2096688530	241413	221.71	9140	9250	8020	12150	6550	9350	8685.07	9.16	0	-41975	9803	9576	9453	9226	9103	9515	9165	100	2800	500	7100	10	1	20000000	1648	6.05	0.45	12	1.21	1362.00	18290.00	12730	20240214	-35.27	7720	20230803	6.74	12730	-35.27	20240214	8020	2.74	20240805	12730	-35.27	20240214	7800	5.64	20230807	2.66	N	090350	500	100 억		1832141	N	N	10	N	00	N
148	20240805	140622	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8470	-880	5	-9.41	1667929660	189255	173.81	9140	9250	8460	12150	6550	9350	8813.13	9.16	0	-55946	9803	9576	9453	9226	9103	9515	9165	100	2800	500	7100	10	1	20000000	1694	6.22	0.46	12	0.95	1362.00	18290.00	12730	20240214	-33.46	7720	20230803	9.72	12730	-33.46	20240214	8460	0.12	20240805	12730	-33.46	20240214	7800	8.59	20230807	2.66	N	090350	500	100 억		1832141	N	N	10	N	00	N
149	20240805	130617	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8610	-740	5	-7.91	1462024740	165112	151.64	9140	9250	8610	12150	6550	9350	8854.75	9.16	0	-60042	9803	9576	9453	9226	9103	9515	9165	100	2800	500	7100	10	1	20000000	1722	6.32	0.47	12	0.83	1362.00	18290.00	12730	20240214	-32.36	7720	20230803	11.53	12730	-32.36	20240214	8510	1.18	20240129	12730	-32.36	20240214	7800	10.38	20230807	2.66	N	090350	500	100 억		1832141	N	N	10	N	00	N
150	20240805	120614	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8740	-610	5	-6.52	1345251530	151655	139.28	9140	9250	8700	12150	6550	9350	8870.47	9.16	0	-52018	9803	9576	9453	9226	9103	9515	9165	100	2800	500	7100	10	1	20000000	1748	6.42	0.48	12	0.76	1362.00	18290.00	12730	20240214	-31.34	7720	20230803	13.21	12730	-31.34	20240214	8510	2.70	20240129	12730	-31.34	20240214	7800	12.05	20230807	2.66	N	090350	500	100 억		1832141	N	N	10	N	00	N
151	20240805	110616	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8780	-570	5	-6.10	1119398690	125744	115.48	9140	9250	8700	12150	6550	9350	8902.20	9.16	0	-49734	9803	9576	9453	9226	9103	9515	9165	100	2800	500	7100	10	1	20000000	1756	6.45	0.48	12	0.63	1362.00	18290.00	12730	20240214	-31.03	7720	20230803	13.73	12730	-31.03	20240214	8510	3.17	20240129	12730	-31.03	20240214	7800	12.56	20230807	2.66	N	090350	500	100 억		1832141	N	N	10	N	00	N
152	20240805	100613	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8890	-460	5	-4.92	817846130	91377	83.92	9140	9250	8820	12150	6550	9350	8950.24	9.16	0	-38885	9803	9576	9453	9226	9103	9515	9165	100	2800	500	7100	10	1	20000000	1778	6.53	0.49	12	0.46	1362.00	18290.00	12730	20240214	-30.16	7720	20230803	15.16	12730	-30.16	20240214	8510	4.47	20240129	12730	-30.16	20240214	7800	13.97	20230807	2.66	N	090350	500	100 억		1832141	N	N	10	N	00	N
153	20240805	090609	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9000	-350	5	-3.74	171199950	18860	17.32	9140	9250	9000	12150	6550	9350	9077.41	9.16	0	-2246	9803	9576	9453	9226	9103	9515	9165	100	2800	500	7100	10	1	20000000	1800	6.61	0.49	12	0.09	1362.00	18290.00	12730	20240214	-29.30	7720	20230803	16.58	12730	-29.30	20240214	8510	5.76	20240129	12730	-29.30	20240214	7800	15.38	20230807	2.66	N	090350	500	100 억		1832141	N	N	10	N	00	N
154	20240802	160605	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9350	-410	5	-4.20	1032414950	108769	173.82	9650	9680	9330	12680	6840	9760	9491.64	9.09	0	12402	9866	9812	9706	9652	9546	9840	9680	100	2920	500	7410	10	1	20000000	1870	6.86	0.51	12	0.54	1362.00	18290.00	12730	20240214	-26.55	7410	20230727	26.18	12730	-26.55	20240214	8510	9.87	20240129	12730	-26.55	20240214	7720	21.11	20230803	2.66	N	090350	500	100 억		1817466	N	N	10	N	00	N
155	20240802	150602	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9410	-350	5	-3.59	976472100	102789	164.27	9650	9680	9350	12680	6840	9760	9499.59	9.09	0	12241	9866	9812	9706	9652	9546	9840	9680	100	2920	500	7410	10	1	20000000	1882	6.91	0.51	12	0.51	1362.00	18290.00	12730	20240214	-26.08	7410	20230727	26.99	12730	-26.08	20240214	8510	10.58	20240129	12730	-26.08	20240214	7720	21.89	20230803	2.66	N	090350	500	100 억		1817466	N	N	24	N	00	N
156	20240802	140607	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9390	-370	5	-3.79	901220870	94760	151.44	9650	9680	9380	12680	6840	9760	9510.37	9.09	0	14366	9866	9812	9706	9652	9546	9840	9680	100	2920	500	7410	10	1	20000000	1878	6.89	0.51	12	0.47	1362.00	18290.00	12730	20240214	-26.24	7410	20230727	26.72	12730	-26.24	20240214	8510	10.34	20240129	12730	-26.24	20240214	7720	21.63	20230803	2.66	N	090350	500	100 억		1817466	N	N	24	N	00	N
157	20240802	130606	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9410	-350	5	-3.59	813483960	85422	136.51	9650	9680	9390	12680	6840	9760	9522.92	9.09	0	15425	9866	9812	9706	9652	9546	9840	9680	100	2920	500	7410	10	1	20000000	1882	6.91	0.51	12	0.43	1362.00	18290.00	12730	20240214	-26.08	7410	20230727	26.99	12730	-26.08	20240214	8510	10.58	20240129	12730	-26.08	20240214	7720	21.89	20230803	2.66	N	090350	500	100 억		1817466	N	N	24	N	00	N
158	20240802	120606	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9450	-310	5	-3.18	685241900	71804	114.75	9650	9680	9450	12680	6840	9760	9543.01	9.09	0	15751	9866	9812	9706	9652	9546	9840	9680	100	2920	500	7410	10	1	20000000	1890	6.94	0.52	12	0.36	1362.00	18290.00	12730	20240214	-25.77	7410	20230727	27.53	12730	-25.77	20240214	8510	11.05	20240129	12730	-25.77	20240214	7720	22.41	20230803	2.66	N	090350	500	100 억		1817466	N	N	24	N	00	N
159	20240802	110607	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9520	-240	5	-2.46	579996890	60705	97.01	9650	9680	9480	12680	6840	9760	9554.11	9.09	0	19020	9866	9812	9706	9652	9546	9840	9680	100	2920	500	7410	10	1	20000000	1904	6.99	0.52	12	0.30	1362.00	18290.00	12730	20240214	-25.22	7410	20230727	28.48	12730	-25.22	20240214	8510	11.87	20240129	12730	-25.22	20240214	7720	23.32	20230803	2.66	N	090350	500	100 억		1817466	N	N	24	N	00	N
160	20240802	100602	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9530	-230	5	-2.36	490573910	51301	81.98	9650	9680	9480	12680	6840	9760	9562.38	9.09	0	19029	9866	9812	9706	9652	9546	9840	9680	100	2920	500	7410	10	1	20000000	1906	7.00	0.52	12	0.26	1362.00	18290.00	12730	20240214	-25.14	7410	20230727	28.61	12730	-25.14	20240214	8510	11.99	20240129	12730	-25.14	20240214	7720	23.45	20230803	2.66	N	090350	500	100 억		1817466	N	N	24	N	00	N
161	20240802	090608	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9650	-110	5	-1.13	87672700	9136	14.60	9650	9650	9500	12680	6840	9760	9595.10	9.09	0	3088	9866	9812	9706	9652	9546	9840	9680	100	2920	500	7410	10	1	20000000	1930	7.09	0.53	12	0.05	1362.00	18290.00	12730	20240214	-24.19	7410	20230727	30.23	12730	-24.19	20240214	8510	13.40	20240129	12730	-24.19	20240214	7720	25.00	20230803	2.66	N	090350	500	100 억		1817466	N	N	24	N	00	N
162	20240801	160601	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9760	150	2	1.56	596545870	61470	47.25	9610	9760	9600	12490	6730	9610	9702.63	8.95	0	14283	10003	9806	9553	9356	9103	9905	9455	100	2880	500	7300	10	1	20000000	1952	7.17	0.53	12	0.31	1362.00	18290.00	12730	20240214	-23.33	7410	20230727	31.71	12730	-23.33	20240214	8510	14.69	20240129	12730	-23.33	20240214	7720	26.42	20230803	2.66	N	090350	500	100 억		1789345	N	N	24	N	00	N
163	20240801	150620	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9740	130	2	1.35	498855640	51450	39.55	9610	9760	9600	12490	6730	9610	9695.95	8.95	0	13163	10003	9806	9553	9356	9103	9905	9455	100	2880	500	7300	10	1	20000000	1948	7.15	0.53	12	0.26	1362.00	18290.00	12730	20240214	-23.49	7410	20230727	31.44	12730	-23.49	20240214	8510	14.45	20240129	12730	-23.49	20240214	7720	26.17	20230803	2.66	N	090350	500	100 억		1789345	N	N	29	N	00	N
164	20240801	140612	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9750	140	2	1.46	395535960	40840	31.39	9610	9750	9600	12490	6730	9610	9685.03	8.95	0	11306	10003	9806	9553	9356	9103	9905	9455	100	2880	500	7300	10	1	20000000	1950	7.16	0.53	12	0.20	1362.00	18290.00	12730	20240214	-23.41	7410	20230727	31.58	12730	-23.41	20240214	8510	14.57	20240129	12730	-23.41	20240214	7720	26.30	20230803	2.66	N	090350	500	100 억		1789345	N	N	29	N	00	N
165	20240801	130604	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9720	110	2	1.14	317192460	32794	25.21	9610	9750	9600	12490	6730	9610	9672.29	8.95	0	9822	10003	9806	9553	9356	9103	9905	9455	100	2880	500	7300	10	1	20000000	1944	7.14	0.53	12	0.16	1362.00	18290.00	12730	20240214	-23.64	7410	20230727	31.17	12730	-23.64	20240214	8510	14.22	20240129	12730	-23.64	20240214	7720	25.91	20230803	2.66	N	090350	500	100 억		1789345	N	N	29	N	00	N
166	20240801	120608	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9670	60	2	0.62	189596300	19659	15.11	9610	9690	9600	12490	6730	9610	9644.27	8.95	0	6156	10003	9806	9553	9356	9103	9905	9455	100	2880	500	7300	10	1	20000000	1934	7.10	0.53	12	0.10	1362.00	18290.00	12730	20240214	-24.04	7410	20230727	30.50	12730	-24.04	20240214	8510	13.63	20240129	12730	-24.04	20240214	7720	25.26	20230803	2.66	N	090350	500	100 억		1789345	N	N	29	N	00	N
167	20240801	110608	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9680	70	2	0.73	134333110	13932	10.71	9610	9690	9600	12490	6730	9610	9642.08	8.95	0	3324	10003	9806	9553	9356	9103	9905	9455	100	2880	500	7300	10	1	20000000	1936	7.11	0.53	12	0.07	1362.00	18290.00	12730	20240214	-23.96	7410	20230727	30.63	12730	-23.96	20240214	8510	13.75	20240129	12730	-23.96	20240214	7720	25.39	20230803	2.66	N	090350	500	100 억		1789345	N	N	29	N	00	N
168	20240801	100605	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9660	50	2	0.52	82989480	8613	6.62	9610	9690	9600	12490	6730	9610	9635.40	8.95	0	734	10003	9806	9553	9356	9103	9905	9455	100	2880	500	7300	10	1	20000000	1932	7.09	0.53	12	0.04	1362.00	18290.00	12730	20240214	-24.12	7410	20230727	30.36	12730	-24.12	20240214	8510	13.51	20240129	12730	-24.12	20240214	7720	25.13	20230803	2.66	N	090350	500	100 억		1789345	N	N	29	N	00	N
169	20240801	090557	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9650	40	2	0.42	13037910	1355	1.04	9610	9690	9610	12490	6730	9610	9622.16	8.95	0	309	10003	9806	9553	9356	9103	9905	9455	100	2880	500	7300	10	1	20000000	1930	7.09	0.53	12	0.01	1362.00	18290.00	12730	20240214	-24.19	7410	20230727	30.23	12730	-24.19	20240214	8510	13.40	20240129	12730	-24.19	20240214	7720	25.00	20230803	2.66	N	090350	500	100 억		1789345	N	N	29	N	00	N