KissMeData/083420/price/prices-20230901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230927	160646	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	6820	130	2	1.94	243364370	36443	67.76	6530	6860	6530	8690	4690	6690	6676.17	0.90	0	8083	7003	6846	6763	6606	6523	6805	6565	120	2000	500	4280	10	1	24000000	1637	56.83	1.31	12	0.15	120.00	5218.00	14000	20221201	-51.29	6530	20230927	4.44	13500	-49.48	20230424	6530	4.44	20230927	14000	-51.29	20221201	6530	4.44	20230927	3.39	N	083420	500	120 억		216293	N	N	2	N	00	N
3	20230927	150651	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	6770	80	2	1.20	222986960	33459	62.22	6530	6770	6530	8690	4690	6690	6664.48	0.90	0	7271	7003	6846	6763	6606	6523	6805	6565	120	2000	500	4280	10	1	24000000	1625	56.42	1.30	12	0.14	120.00	5218.00	14000	20221201	-51.64	6530	20230927	3.68	13500	-49.85	20230424	6530	3.68	20230927	14000	-51.64	20221201	6530	3.68	20230927	3.39	N	083420	500	120 억		216293	N	N	2	N	00	N
4	20230927	140651	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	6730	40	2	0.60	194621720	29251	54.39	6530	6750	6530	8690	4690	6690	6653.51	0.90	0	4523	7003	6846	6763	6606	6523	6805	6565	120	2000	500	4280	10	1	24000000	1615	56.08	1.29	12	0.12	120.00	5218.00	14000	20221201	-51.93	6530	20230927	3.06	13500	-50.15	20230424	6530	3.06	20230927	14000	-51.93	20221201	6530	3.06	20230927	3.39	N	083420	500	120 억		216293	N	N	2	N	00	N
5	20230927	130643	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	6730	40	2	0.60	137485930	20705	38.50	6530	6750	6530	8690	4690	6690	6640.23	0.90	0	2185	7003	6846	6763	6606	6523	6805	6565	120	2000	500	4280	10	1	24000000	1615	56.08	1.29	12	0.09	120.00	5218.00	14000	20221201	-51.93	6530	20230927	3.06	13500	-50.15	20230424	6530	3.06	20230927	14000	-51.93	20221201	6530	3.06	20230927	3.39	N	083420	500	120 억		216293	N	N	2	N	00	N
6	20230927	120643	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	6710	20	2	0.30	116604430	17593	32.71	6530	6750	6530	8690	4690	6690	6627.88	0.90	0	2729	7003	6846	6763	6606	6523	6805	6565	120	2000	500	4280	10	1	24000000	1610	55.92	1.29	12	0.07	120.00	5218.00	14000	20221201	-52.07	6530	20230927	2.76	13500	-50.30	20230424	6530	2.76	20230927	14000	-52.07	20221201	6530	2.76	20230927	3.39	N	083420	500	120 억		216293	N	N	2	N	00	N
7	20230927	110649	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	6720	30	2	0.45	109710150	16563	30.80	6530	6750	6530	8690	4690	6690	6623.81	0.90	0	2924	7003	6846	6763	6606	6523	6805	6565	120	2000	500	4280	10	1	24000000	1613	56.00	1.29	12	0.07	120.00	5218.00	14000	20221201	-52.00	6530	20230927	2.91	13500	-50.22	20230424	6530	2.91	20230927	14000	-52.00	20221201	6530	2.91	20230927	3.39	N	083420	500	120 억		216293	N	N	2	N	00	N
8	20230927	100644	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	6660	-30	5	-0.45	87908300	13313	24.76	6530	6720	6530	8690	4690	6690	6603.19	0.90	0	3761	7003	6846	6763	6606	6523	6805	6565	120	2000	500	4280	10	1	24000000	1598	55.50	1.28	12	0.06	120.00	5218.00	14000	20221201	-52.43	6530	20230927	1.99	13500	-50.67	20230424	6530	1.99	20230927	14000	-52.43	20221201	6530	1.99	20230927	3.39	N	083420	500	120 억		216293	N	N	2	N	00	N
9	20230927	090655	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	6610	-80	5	-1.20	49827580	7596	14.12	6530	6640	6530	8690	4690	6690	6559.70	0.90	0	2033	7003	6846	6763	6606	6523	6805	6565	120	2000	500	4280	10	1	24000000	1586	55.08	1.27	12	0.03	120.00	5218.00	14000	20221201	-52.79	6530	20230927	1.23	13500	-51.04	20230424	6530	1.23	20230927	14000	-52.79	20221201	6530	1.23	20230927	3.39	N	083420	500	120 억		216293	N	N	2	N	00	N
10	20230926	160643	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	6690	-190	5	-2.76	362886700	53297	70.37	6870	6920	6680	8940	4820	6880	6808.55	0.91	0	-1422	7180	7030	6950	6800	6720	6990	6760	120	2060	500	4400	10	1	24000000	1606	55.75	1.28	12	0.22	120.00	5218.00	14000	20221201	-52.21	6680	20230926	0.15	13500	-50.44	20230424	6680	0.15	20230926	14000	-52.21	20221201	6680	0.15	20230926	3.45	N	083420	500	120 억		217243	N	N	2	N	00	N
11	20230926	150644	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	6710	-170	5	-2.47	334632710	49077	64.80	6870	6920	6700	8940	4820	6880	6818.27	0.91	0	-482	7180	7030	6950	6800	6720	6990	6760	120	2060	500	4400	10	1	24000000	1610	55.92	1.29	12	0.20	120.00	5218.00	14000	20221201	-52.07	6700	20230926	0.15	13500	-50.30	20230424	6700	0.15	20230926	14000	-52.07	20221201	6700	0.15	20230926	3.45	N	083420	500	120 억		217243	N	N	8	N	00	N
12	20230926	140637	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	6720	-160	5	-2.33	297355420	43525	57.47	6870	6920	6700	8940	4820	6880	6831.61	0.91	0	-371	7180	7030	6950	6800	6720	6990	6760	120	2060	500	4400	10	1	24000000	1613	56.00	1.29	12	0.18	120.00	5218.00	14000	20221201	-52.00	6700	20230926	0.30	13500	-50.22	20230424	6700	0.30	20230926	14000	-52.00	20221201	6700	0.30	20230926	3.45	N	083420	500	120 억		217243	N	N	8	N	00	N
13	20230926	130642	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	6830	-50	5	-0.73	206296090	30079	39.72	6870	6920	6810	8940	4820	6880	6858.33	0.91	0	-1122	7180	7030	6950	6800	6720	6990	6760	120	2060	500	4400	10	1	24000000	1639	56.92	1.31	12	0.13	120.00	5218.00	14000	20221201	-51.21	6810	20230926	0.29	13500	-49.41	20230424	6810	0.29	20230926	14000	-51.21	20221201	6810	0.29	20230926	3.45	N	083420	500	120 억		217243	N	N	8	N	00	N
14	20230926	120643	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	6820	-60	5	-0.87	165841870	24156	31.90	6870	6920	6810	8940	4820	6880	6865.33	0.91	0	-545	7180	7030	6950	6800	6720	6990	6760	120	2060	500	4400	10	1	24000000	1637	56.83	1.31	12	0.10	120.00	5218.00	14000	20221201	-51.29	6810	20230926	0.15	13500	-49.48	20230424	6810	0.15	20230926	14000	-51.29	20221201	6810	0.15	20230926	3.45	N	083420	500	120 억		217243	N	N	8	N	00	N
15	20230926	110643	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	6860	-20	5	-0.29	144208030	21001	27.73	6870	6920	6810	8940	4820	6880	6866.60	0.91	0	-425	7180	7030	6950	6800	6720	6990	6760	120	2060	500	4400	10	1	24000000	1646	57.17	1.31	12	0.09	120.00	5218.00	14000	20221201	-51.00	6810	20230926	0.73	13500	-49.19	20230424	6810	0.73	20230926	14000	-51.00	20221201	6810	0.73	20230926	3.45	N	083420	500	120 억		217243	N	N	8	N	00	N
16	20230926	100642	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	6850	-30	5	-0.44	96990560	14128	18.65	6870	6920	6810	8940	4820	6880	6864.92	0.91	0	-401	7180	7030	6950	6800	6720	6990	6760	120	2060	500	4400	10	1	24000000	1644	57.08	1.31	12	0.06	120.00	5218.00	14000	20221201	-51.07	6810	20230926	0.59	13500	-49.26	20230424	6810	0.59	20230926	14000	-51.07	20221201	6810	0.59	20230926	3.45	N	083420	500	120 억		217243	N	N	8	N	00	N
17	20230926	090642	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	6900	20	2	0.29	14511580	2113	2.79	6870	6900	6850	8940	4820	6880	6866.49	0.91	0	289	7180	7030	6950	6800	6720	6990	6760	120	2060	500	4400	10	1	24000000	1656	57.50	1.32	12	0.01	120.00	5218.00	14000	20221201	-50.71	6850	20230926	0.73	13500	-48.89	20230424	6850	0.73	20230926	14000	-50.71	20221201	6850	0.73	20230926	3.45	N	083420	500	120 억		217243	N	N	8	N	00	N
18	20230925	160642	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6880	-220	5	-3.10	519368270	74856	90.46	7100	7100	6870	9230	4970	7100	6938.32	0.91	0	1983	7406	7252	7176	7022	6946	7215	6985	120	2130	500	4540	10	1	24000000	1651	57.33	1.32	12	0.31	120.00	5218.00	14000	20221201	-50.86	6850	20230920	0.44	13500	-49.04	20230424	6850	0.44	20230920	14000	-50.86	20221201	6850	0.44	20230920	3.43	N	083420	500	120 억		217290	N	N	8	N	00	N
19	20230925	150644	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6890	-210	5	-2.96	481391580	69337	83.79	7100	7100	6880	9230	4970	7100	6942.78	0.91	0	4025	7406	7252	7176	7022	6946	7215	6985	120	2130	500	4540	10	1	24000000	1654	57.42	1.32	12	0.29	120.00	5218.00	14000	20221201	-50.79	6850	20230920	0.58	13500	-48.96	20230424	6850	0.58	20230920	14000	-50.79	20221201	6850	0.58	20230920	3.43	N	083420	500	120 억		217290	N	N	3	N	00	N
20	20230925	140633	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6930	-170	5	-2.39	428302160	61631	74.48	7100	7100	6880	9230	4970	7100	6949.46	0.91	0	5813	7406	7252	7176	7022	6946	7215	6985	120	2130	500	4540	10	1	24000000	1663	57.75	1.33	12	0.26	120.00	5218.00	14000	20221201	-50.50	6850	20230920	1.17	13500	-48.67	20230424	6850	1.17	20230920	14000	-50.50	20221201	6850	1.17	20230920	3.43	N	083420	500	120 억		217290	N	N	3	N	00	N
21	20230925	130638	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6900	-200	5	-2.82	403648710	58060	70.16	7100	7100	6880	9230	4970	7100	6952.27	0.91	0	5745	7406	7252	7176	7022	6946	7215	6985	120	2130	500	4540	10	1	24000000	1656	57.50	1.32	12	0.24	120.00	5218.00	14000	20221201	-50.71	6850	20230920	0.73	13500	-48.89	20230424	6850	0.73	20230920	14000	-50.71	20221201	6850	0.73	20230920	3.43	N	083420	500	120 억		217290	N	N	3	N	00	N
22	20230925	120643	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6880	-220	5	-3.10	391934180	56365	68.11	7100	7100	6880	9230	4970	7100	6953.50	0.91	0	5617	7406	7252	7176	7022	6946	7215	6985	120	2130	500	4540	10	1	24000000	1651	57.33	1.32	12	0.23	120.00	5218.00	14000	20221201	-50.86	6850	20230920	0.44	13500	-49.04	20230424	6850	0.44	20230920	14000	-50.86	20221201	6850	0.44	20230920	3.43	N	083420	500	120 억		217290	N	N	3	N	00	N
23	20230925	110637	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6930	-170	5	-2.39	323034680	46377	56.04	7100	7100	6900	9230	4970	7100	6965.41	0.91	0	4183	7406	7252	7176	7022	6946	7215	6985	120	2130	500	4540	10	1	24000000	1663	57.75	1.33	12	0.19	120.00	5218.00	14000	20221201	-50.50	6850	20230920	1.17	13500	-48.67	20230424	6850	1.17	20230920	14000	-50.50	20221201	6850	1.17	20230920	3.43	N	083420	500	120 억		217290	N	N	3	N	00	N
24	20230925	100640	55	50.00	KOSPI		화학	N	N	N	Y	50	N	6950	-150	5	-2.11	232382010	33291	40.23	7100	7100	6910	9230	4970	7100	6980.33	0.91	0	2748	7406	7252	7176	7022	6946	7215	6985	120	2130	500	4540	10	1	24000000	1668	57.92	1.33	12	0.14	120.00	5218.00	14000	20221201	-50.36	6850	20230920	1.46	13500	-48.52	20230424	6850	1.46	20230920	14000	-50.36	20221201	6850	1.46	20230920	3.43	N	083420	500	120 억		217290	N	N	3	N	00	N
25	20230925	090637	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7080	-20	5	-0.28	9609590	1360	1.64	7100	7100	7040	9230	4970	7100	7065.88	0.91	0	-280	7406	7252	7176	7022	6946	7215	6985	120	2130	500	4540	10	1	24000000	1699	59.00	1.36	12	0.01	120.00	5218.00	14000	20221201	-49.43	6850	20230920	3.36	13500	-47.56	20230424	6850	3.36	20230920	14000	-49.43	20221201	6850	3.36	20230920	3.43	N	083420	500	120 억		217290	N	N	3	N	00	N
26	20230922	160701	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7100	-260	5	-3.53	573561280	80037	34.56	7170	7330	7100	9560	5160	7360	7166.70	0.94	0	-9515	7946	7652	7466	7172	6986	7800	7320	120	2200	500	4710	10	1	24000000	1704	59.17	1.36	12	0.33	120.00	5218.00	14000	20221201	-49.29	6850	20230920	3.65	13500	-47.41	20230424	6850	3.65	20230920	14000	-49.29	20221201	6850	3.65	20230920	3.40	N	083420	500	120 억		226478	N	N	3	N	00	N
27	20230922	150657	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7130	-230	5	-3.12	488330540	68045	29.39	7170	7330	7100	9560	5160	7360	7176.58	0.94	0	-8395	7946	7652	7466	7172	6986	7800	7320	120	2200	500	4710	10	1	24000000	1711	59.42	1.37	12	0.28	120.00	5218.00	14000	20221201	-49.07	6850	20230920	4.09	13500	-47.19	20230424	6850	4.09	20230920	14000	-49.07	20221201	6850	4.09	20230920	3.40	N	083420	500	120 억		226478	N	N	3	N	00	N
28	20230922	140658	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7150	-210	5	-2.85	397007490	55256	23.86	7170	7330	7100	9560	5160	7360	7184.88	0.94	0	-4610	7946	7652	7466	7172	6986	7800	7320	120	2200	500	4710	10	1	24000000	1716	59.58	1.37	12	0.23	120.00	5218.00	14000	20221201	-48.93	6850	20230920	4.38	13500	-47.04	20230424	6850	4.38	20230920	14000	-48.93	20221201	6850	4.38	20230920	3.40	N	083420	500	120 억		226478	N	N	3	N	00	N
29	20230922	130616	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7180	-180	5	-2.45	335912420	46741	20.19	7170	7330	7100	9560	5160	7360	7186.68	0.94	0	-2795	7946	7652	7466	7172	6986	7800	7320	120	2200	500	4710	10	1	24000000	1723	59.83	1.38	12	0.19	120.00	5218.00	14000	20221201	-48.71	6850	20230920	4.82	13500	-46.81	20230424	6850	4.82	20230920	14000	-48.71	20221201	6850	4.82	20230920	3.40	N	083420	500	120 억		226478	N	N	3	N	00	N
30	20230922	120615	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7230	-130	5	-1.77	290093840	40370	17.43	7170	7330	7100	9560	5160	7360	7185.88	0.94	0	-2552	7946	7652	7466	7172	6986	7800	7320	120	2200	500	4710	10	1	24000000	1735	60.25	1.39	12	0.17	120.00	5218.00	14000	20221201	-48.36	6850	20230920	5.55	13500	-46.44	20230424	6850	5.55	20230920	14000	-48.36	20221201	6850	5.55	20230920	3.40	N	083420	500	120 억		226478	N	N	3	N	00	N
31	20230922	110611	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7240	-120	5	-1.63	249187900	34704	14.99	7170	7330	7100	9560	5160	7360	7180.38	0.94	0	-170	7946	7652	7466	7172	6986	7800	7320	120	2200	500	4710	10	1	24000000	1738	60.33	1.39	12	0.14	120.00	5218.00	14000	20221201	-48.29	6850	20230920	5.69	13500	-46.37	20230424	6850	5.69	20230920	14000	-48.29	20221201	6850	5.69	20230920	3.40	N	083420	500	120 억		226478	N	N	3	N	00	N
32	20230922	100613	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7150	-210	5	-2.85	148741290	20635	8.91	7170	7330	7150	9560	5160	7360	7208.20	0.94	0	-1994	7946	7652	7466	7172	6986	7800	7320	120	2200	500	4710	10	1	24000000	1716	59.58	1.37	12	0.09	120.00	5218.00	14000	20221201	-48.93	6850	20230920	4.38	13500	-47.04	20230424	6850	4.38	20230920	14000	-48.93	20221201	6850	4.38	20230920	3.40	N	083420	500	120 억		226478	N	N	3	N	00	N
33	20230922	090608	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7190	-170	5	-2.31	41547850	5765	2.49	7170	7330	7160	9560	5160	7360	7206.91	0.94	0	-1585	7946	7652	7466	7172	6986	7800	7320	120	2200	500	4710	10	1	24000000	1726	59.92	1.38	12	0.02	120.00	5218.00	14000	20221201	-48.64	6850	20230920	4.96	13500	-46.74	20230424	6850	4.96	20230920	14000	-48.64	20221201	6850	4.96	20230920	3.40	N	083420	500	120 억		226478	N	N	3	N	00	N
34	20230921	160615	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7360	-10	5	-0.14	1729580280	230252	16.19	7280	7760	7280	9580	5160	7370	7511.89	0.87	0	17144	9583	8476	7663	6556	5743	9030	7110	120	2210	500	4710	10	1	24000000	1766	61.33	1.41	12	0.96	120.00	5218.00	14000	20221201	-47.43	6850	20230920	7.45	13500	-45.48	20230424	6850	7.45	20230920	14000	-47.43	20221201	6850	7.45	20230920	3.37	N	083420	500	120 억		209718	N	N	3	N	00	N
35	20230921	150605	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7320	-50	5	-0.68	1696406790	225728	15.88	7280	7760	7280	9580	5160	7370	7515.27	0.87	0	16586	9583	8476	7663	6556	5743	9030	7110	120	2210	500	4710	10	1	24000000	1757	61.00	1.40	12	0.94	120.00	5218.00	14000	20221201	-47.71	6850	20230920	6.86	13500	-45.78	20230424	6850	6.86	20230920	14000	-47.71	20221201	6850	6.86	20230920	3.37	N	083420	500	120 억		209718	N	N	7	N	00	N
36	20230921	140612	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7350	-20	5	-0.27	1566404050	208029	14.63	7280	7760	7280	9580	5160	7370	7529.74	0.87	0	22457	9583	8476	7663	6556	5743	9030	7110	120	2210	500	4710	10	1	24000000	1764	61.25	1.41	12	0.87	120.00	5218.00	14000	20221201	-47.50	6850	20230920	7.30	13500	-45.56	20230424	6850	7.30	20230920	14000	-47.50	20221201	6850	7.30	20230920	3.37	N	083420	500	120 억		209718	N	N	7	N	00	N
37	20230921	130605	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7390	20	2	0.27	1480426500	196429	13.81	7280	7760	7280	9580	5160	7370	7536.70	0.87	0	27660	9583	8476	7663	6556	5743	9030	7110	120	2210	500	4710	10	1	24000000	1774	61.58	1.42	12	0.82	120.00	5218.00	14000	20221201	-47.21	6850	20230920	7.88	13500	-45.26	20230424	6850	7.88	20230920	14000	-47.21	20221201	6850	7.88	20230920	3.37	N	083420	500	120 억		209718	N	N	7	N	00	N
38	20230921	120600	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7330	-40	5	-0.54	1423026720	188662	13.27	7280	7760	7280	9580	5160	7370	7542.73	0.87	0	29742	9583	8476	7663	6556	5743	9030	7110	120	2210	500	4710	10	1	24000000	1759	61.08	1.40	12	0.79	120.00	5218.00	14000	20221201	-47.64	6850	20230920	7.01	13500	-45.70	20230424	6850	7.01	20230920	14000	-47.64	20221201	6850	7.01	20230920	3.37	N	083420	500	120 억		209718	N	N	7	N	00	N
39	20230921	110615	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7370	0	3	0.00	1323137540	175119	12.32	7280	7760	7280	9580	5160	7370	7555.65	0.87	0	31794	9583	8476	7663	6556	5743	9030	7110	120	2210	500	4710	10	1	24000000	1769	61.42	1.41	12	0.73	120.00	5218.00	14000	20221201	-47.36	6850	20230920	7.59	13500	-45.41	20230424	6850	7.59	20230920	14000	-47.36	20221201	6850	7.59	20230920	3.37	N	083420	500	120 억		209718	N	N	7	N	00	N
40	20230921	100605	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7450	80	2	1.09	1107481050	145911	10.26	7280	7760	7280	9580	5160	7370	7590.11	0.87	0	28447	9583	8476	7663	6556	5743	9030	7110	120	2210	500	4710	10	1	24000000	1788	62.08	1.43	12	0.61	120.00	5218.00	14000	20221201	-46.79	6850	20230920	8.76	13500	-44.81	20230424	6850	8.76	20230920	14000	-46.79	20221201	6850	8.76	20230920	3.37	N	083420	500	120 억		209718	N	N	7	N	00	N
41	20230921	090612	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7400	30	2	0.41	65679200	8992	0.63	7280	7400	7280	9580	5160	7370	7304.18	0.87	0	1524	9583	8476	7663	6556	5743	9030	7110	120	2210	500	4710	10	1	24000000	1776	61.67	1.42	12	0.04	120.00	5218.00	14000	20221201	-47.14	6850	20230920	8.03	13500	-45.19	20230424	6850	8.03	20230920	14000	-47.14	20221201	6850	8.03	20230920	3.37	N	083420	500	120 억		209718	N	N	7	N	00	N
42	20230920	160611	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	7370	50	2	0.68	11485179110	1416073	2296.17	7320	8770	6850	9510	5130	7320	8110.81	1.17	0	-71757	7640	7480	7400	7240	7160	7440	7200	120	2190	500	4680	10	1	24000000	1769	61.42	1.41	12	5.90	120.00	5218.00	14000	20221201	-47.36	6850	20230920	7.59	13500	-45.41	20230424	6850	7.59	20230920	14000	-47.36	20221201	6850	7.59	20230920	3.39	N	083420	500	120 억		280897	N	N	7	N	00	N
43	20230920	150557	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	7440	120	2	1.64	11325355020	1394411	2261.05	7320	8770	6850	9510	5130	7320	8121.96	1.17	0	-75370	7640	7480	7400	7240	7160	7440	7200	120	2190	500	4680	10	1	24000000	1786	62.00	1.43	12	5.81	120.00	5218.00	14000	20221201	-46.86	6850	20230920	8.61	13500	-44.89	20230424	6850	8.61	20230920	14000	-46.86	20221201	6850	8.61	20230920	3.39	N	083420	500	120 억		280897	N	N	4	N	00	N
44	20230920	140604	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	7370	50	2	0.68	11026280360	1353856	2195.29	7320	8770	6850	9510	5130	7320	8144.35	1.17	0	-86075	7640	7480	7400	7240	7160	7440	7200	120	2190	500	4680	10	1	24000000	1769	61.42	1.41	12	5.64	120.00	5218.00	14000	20221201	-47.36	6850	20230920	7.59	13500	-45.41	20230424	6850	7.59	20230920	14000	-47.36	20221201	6850	7.59	20230920	3.39	N	083420	500	120 억		280897	N	N	4	N	00	N
45	20230920	130558	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	7550	230	2	3.14	10241487200	1248419	2024.32	7320	8770	6850	9510	5130	7320	8203.57	1.17	0	-87070	7640	7480	7400	7240	7160	7440	7200	120	2190	500	4680	10	1	24000000	1812	62.92	1.45	12	5.20	120.00	5218.00	14000	20221201	-46.07	6850	20230920	10.22	13500	-44.07	20230424	6850	10.22	20230920	14000	-46.07	20221201	6850	10.22	20230920	3.39	N	083420	500	120 억		280897	N	N	4	N	00	N
46	20230920	120557	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	7400	80	2	1.09	324710210	44926	72.85	7320	7420	6850	9510	5130	7320	7227.67	1.17	0	2723	7640	7480	7400	7240	7160	7440	7200	120	2190	500	4680	10	1	24000000	1776	61.67	1.42	12	0.19	120.00	5218.00	14000	20221201	-47.14	6850	20230920	8.03	13500	-45.19	20230424	6850	8.03	20230920	14000	-47.14	20221201	6850	8.03	20230920	3.39	N	083420	500	120 억		280897	N	N	4	N	00	N
47	20230920	110604	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	7270	-50	5	-0.68	276469700	38342	62.17	7320	7380	6850	9510	5130	7320	7210.62	1.17	0	4498	7640	7480	7400	7240	7160	7440	7200	120	2190	500	4680	10	1	24000000	1745	60.58	1.39	12	0.16	120.00	5218.00	14000	20221201	-48.07	6850	20230920	6.13	13500	-46.15	20230424	6850	6.13	20230920	14000	-48.07	20221201	6850	6.13	20230920	3.39	N	083420	500	120 억		280897	N	N	4	N	00	N
48	20230920	100552	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	7190	-130	5	-1.78	153631220	21405	34.71	7320	7330	6850	9510	5130	7320	7177.35	1.17	0	828	7640	7480	7400	7240	7160	7440	7200	120	2190	500	4680	10	1	24000000	1726	59.92	1.38	12	0.09	120.00	5218.00	14000	20221201	-48.64	6850	20230920	4.96	13500	-46.74	20230424	6850	4.96	20230920	14000	-48.64	20221201	6850	4.96	20230920	3.39	N	083420	500	120 억		280897	N	N	4	N	00	N
49	20230920	090601	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7320	0	3	0.00	4260220	582	0.94	7320	7320	7310	9510	5130	7320	7319.97	1.17	0	-17	7640	7480	7400	7240	7160	7440	7200	120	2190	500	4680	10	1	24000000	1757	61.00	1.40	12	0.00	120.00	5218.00	14000	20221201	-47.71	6880	20220927	6.40	13500	-45.78	20230424	7310	0.14	20230920	14000	-47.71	20221201	6880	6.40	20220927	3.39	N	083420	500	120 억		280897	N	N	4	N	00	N
50	20230919	160559	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7320	-240	5	-3.17	455349560	61637	262.44	7560	7560	7320	9820	5300	7560	7387.73	1.27	0	-22287	7700	7630	7570	7500	7440	7600	7470	120	2260	500	4830	10	1	24000000	1757	61.00	1.40	12	0.26	120.00	5218.00	14000	20221201	-47.71	6880	20220927	6.40	13500	-45.78	20230424	7320	0.00	20230919	14000	-47.71	20221201	6880	6.40	20220927	3.40	N	083420	500	120 억		304760	N	N	4	N	00	N
51	20230919	150558	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7350	-210	5	-2.78	416756020	56378	240.05	7560	7560	7320	9820	5300	7560	7392.17	1.27	0	-21796	7700	7630	7570	7500	7440	7600	7470	120	2260	500	4830	10	1	24000000	1764	61.25	1.41	12	0.23	120.00	5218.00	14000	20221201	-47.50	6880	20220927	6.83	13500	-45.56	20230424	7320	0.41	20230919	14000	-47.50	20221201	6880	6.83	20220927	3.40	N	083420	500	120 억		304760	N	N	5	N	00	N
52	20230919	140555	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7340	-220	5	-2.91	389872370	52726	224.50	7560	7560	7320	9820	5300	7560	7394.31	1.27	0	-20673	7700	7630	7570	7500	7440	7600	7470	120	2260	500	4830	10	1	24000000	1762	61.17	1.41	12	0.22	120.00	5218.00	14000	20221201	-47.57	6880	20220927	6.69	13500	-45.63	20230424	7320	0.27	20230919	14000	-47.57	20221201	6880	6.69	20220927	3.40	N	083420	500	120 억		304760	N	N	5	N	00	N
53	20230919	130547	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7350	-210	5	-2.78	340073660	45936	195.59	7560	7560	7350	9820	5300	7560	7403.21	1.27	0	-19935	7700	7630	7570	7500	7440	7600	7470	120	2260	500	4830	10	1	24000000	1764	61.25	1.41	12	0.19	120.00	5218.00	14000	20221201	-47.50	6880	20220927	6.83	13500	-45.56	20230424	7350	0.00	20230919	14000	-47.50	20221201	6880	6.83	20220927	3.40	N	083420	500	120 억		304760	N	N	5	N	00	N
54	20230919	120601	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7350	-210	5	-2.78	315747290	42630	181.51	7560	7560	7350	9820	5300	7560	7406.69	1.27	0	-17165	7700	7630	7570	7500	7440	7600	7470	120	2260	500	4830	10	1	24000000	1764	61.25	1.41	12	0.18	120.00	5218.00	14000	20221201	-47.50	6880	20220927	6.83	13500	-45.56	20230424	7350	0.00	20230919	14000	-47.50	20221201	6880	6.83	20220927	3.40	N	083420	500	120 억		304760	N	N	5	N	00	N
55	20230919	110602	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7370	-190	5	-2.51	242198310	32639	138.97	7560	7560	7360	9820	5300	7560	7420.52	1.27	0	-14103	7700	7630	7570	7500	7440	7600	7470	120	2260	500	4830	10	1	24000000	1769	61.42	1.41	12	0.14	120.00	5218.00	14000	20221201	-47.36	6880	20220927	7.12	13500	-45.41	20230424	7360	0.14	20230919	14000	-47.36	20221201	6880	7.12	20220927	3.40	N	083420	500	120 억		304760	N	N	5	N	00	N
56	20230919	100559	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7410	-150	5	-1.98	158702380	21330	90.82	7560	7560	7400	9820	5300	7560	7440.34	1.27	0	-8804	7700	7630	7570	7500	7440	7600	7470	120	2260	500	4830	10	1	24000000	1778	61.75	1.42	12	0.09	120.00	5218.00	14000	20221201	-47.07	6880	20220927	7.70	13500	-45.11	20230424	7400	0.14	20230919	14000	-47.07	20221201	6880	7.70	20220927	3.40	N	083420	500	120 억		304760	N	N	5	N	00	N
57	20230919	090554	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7500	-60	5	-0.79	2618420	348	1.48	7560	7560	7500	9820	5300	7560	7524.20	1.27	0	-317	7700	7630	7570	7500	7440	7600	7470	120	2260	500	4830	10	1	24000000	1800	62.50	1.44	12	0.00	120.00	5218.00	14000	20221201	-46.43	6880	20220927	9.01	13500	-44.44	20230424	7400	1.35	20230825	14000	-46.43	20221201	6880	9.01	20220927	3.40	N	083420	500	120 억		304760	N	N	5	N	00	N
58	20230918	160559	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7560	-80	5	-1.05	176537010	23382	79.18	7640	7640	7510	9930	5350	7640	7550.03	1.28	0	-3105	7813	7726	7613	7526	7413	7770	7570	120	2290	500	4880	10	1	24000000	1814	63.00	1.45	12	0.10	120.00	5218.00	14000	20221201	-46.00	6880	20220927	9.88	13500	-44.00	20230424	7400	2.16	20230825	14000	-46.00	20221201	6880	9.88	20220927	3.41	N	083420	500	120 억		307916	N	N	5	N	00	N
59	20230918	150557	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7520	-120	5	-1.57	149008330	19737	66.84	7640	7640	7510	9930	5350	7640	7549.69	1.28	0	-1958	7813	7726	7613	7526	7413	7770	7570	120	2290	500	4880	10	1	24000000	1805	62.67	1.44	12	0.08	120.00	5218.00	14000	20221201	-46.29	6880	20220927	9.30	13500	-44.30	20230424	7400	1.62	20230825	14000	-46.29	20221201	6880	9.30	20220927	3.41	N	083420	500	120 억		307916	N	N	10	N	00	N
60	20230918	140611	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7540	-100	5	-1.31	86375330	11428	38.70	7640	7640	7530	9930	5350	7640	7558.22	1.28	0	-2087	7813	7726	7613	7526	7413	7770	7570	120	2290	500	4880	10	1	24000000	1810	62.83	1.44	12	0.05	120.00	5218.00	14000	20221201	-46.14	6880	20220927	9.59	13500	-44.15	20230424	7400	1.89	20230825	14000	-46.14	20221201	6880	9.59	20220927	3.41	N	083420	500	120 억		307916	N	N	10	N	00	N
61	20230918	130557	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7570	-70	5	-0.92	54444860	7204	24.40	7640	7640	7530	9930	5350	7640	7557.59	1.28	0	-438	7813	7726	7613	7526	7413	7770	7570	120	2290	500	4880	10	1	24000000	1817	63.08	1.45	12	0.03	120.00	5218.00	14000	20221201	-45.93	6880	20220927	10.03	13500	-43.93	20230424	7400	2.30	20230825	14000	-45.93	20221201	6880	10.03	20220927	3.41	N	083420	500	120 억		307916	N	N	10	N	00	N
62	20230918	120557	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7570	-70	5	-0.92	48477280	6415	21.72	7640	7640	7530	9930	5350	7640	7556.86	1.28	0	-498	7813	7726	7613	7526	7413	7770	7570	120	2290	500	4880	10	1	24000000	1817	63.08	1.45	12	0.03	120.00	5218.00	14000	20221201	-45.93	6880	20220927	10.03	13500	-43.93	20230424	7400	2.30	20230825	14000	-45.93	20221201	6880	10.03	20220927	3.41	N	083420	500	120 억		307916	N	N	10	N	00	N
63	20230918	110555	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7570	-70	5	-0.92	45517340	6024	20.40	7640	7640	7530	9930	5350	7640	7556.00	1.28	0	-545	7813	7726	7613	7526	7413	7770	7570	120	2290	500	4880	10	1	24000000	1817	63.08	1.45	12	0.03	120.00	5218.00	14000	20221201	-45.93	6880	20220927	10.03	13500	-43.93	20230424	7400	2.30	20230825	14000	-45.93	20221201	6880	10.03	20220927	3.41	N	083420	500	120 억		307916	N	N	10	N	00	N
64	20230918	100550	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7560	-80	5	-1.05	28121380	3719	12.59	7640	7640	7540	9930	5350	7640	7561.54	1.28	0	-108	7813	7726	7613	7526	7413	7770	7570	120	2290	500	4880	10	1	24000000	1814	63.00	1.45	12	0.02	120.00	5218.00	14000	20221201	-46.00	6880	20220927	9.88	13500	-44.00	20230424	7400	2.16	20230825	14000	-46.00	20221201	6880	9.88	20220927	3.41	N	083420	500	120 억		307916	N	N	10	N	00	N
65	20230918	090547	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7590	-50	5	-0.65	1593070	209	0.71	7640	7640	7590	9930	5350	7640	7622.34	1.28	0	23	7813	7726	7613	7526	7413	7770	7570	120	2290	500	4880	10	1	24000000	1822	63.25	1.45	12	0.00	120.00	5218.00	14000	20221201	-45.79	6880	20220927	10.32	13500	-43.78	20230424	7400	2.57	20230825	14000	-45.79	20221201	6880	10.32	20220927	3.41	N	083420	500	120 억		307916	N	N	10	N	00	N
66	20230915	160554	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7640	140	2	1.87	222341240	29159	99.78	7510	7700	7500	9750	5250	7500	7625.12	1.23	0	12648	7613	7556	7493	7436	7373	7585	7465	120	2250	500	4800	10	1	24000000	1834	63.67	1.46	12	0.12	120.00	5218.00	14000	20221201	-45.43	6880	20220927	11.05	13500	-43.41	20230424	7400	3.24	20230825	14000	-45.43	20221201	6880	11.05	20220927	3.45	N	083420	500	120 억		294524	N	N	10	N	00	N
67	20230915	150554	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7630	130	2	1.73	213844570	28047	95.98	7510	7700	7500	9750	5250	7500	7624.51	1.23	0	12257	7613	7556	7493	7436	7373	7585	7465	120	2250	500	4800	10	1	24000000	1831	63.58	1.46	12	0.12	120.00	5218.00	14000	20221201	-45.50	6880	20220927	10.90	13500	-43.48	20230424	7400	3.11	20230825	14000	-45.50	20221201	6880	10.90	20220927	3.45	N	083420	500	120 억		294524	N	N	59	N	00	N
68	20230915	140551	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7650	150	2	2.00	206659610	27106	92.76	7510	7700	7500	9750	5250	7500	7624.13	1.23	0	11932	7613	7556	7493	7436	7373	7585	7465	120	2250	500	4800	10	1	24000000	1836	63.75	1.47	12	0.11	120.00	5218.00	14000	20221201	-45.36	6880	20220927	11.19	13500	-43.33	20230424	7400	3.38	20230825	14000	-45.36	20221201	6880	11.19	20220927	3.45	N	083420	500	120 억		294524	N	N	59	N	00	N
69	20230915	130550	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7690	190	2	2.53	198582900	26053	89.15	7510	7700	7500	9750	5250	7500	7622.27	1.23	0	11671	7613	7556	7493	7436	7373	7585	7465	120	2250	500	4800	10	1	24000000	1846	64.08	1.47	12	0.11	120.00	5218.00	14000	20221201	-45.07	6880	20220927	11.77	13500	-43.04	20230424	7400	3.92	20230825	14000	-45.07	20221201	6880	11.77	20220927	3.45	N	083420	500	120 억		294524	N	N	59	N	00	N
70	20230915	120556	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7680	180	2	2.40	171734250	22557	77.19	7510	7700	7500	9750	5250	7500	7613.35	1.23	0	9618	7613	7556	7493	7436	7373	7585	7465	120	2250	500	4800	10	1	24000000	1843	64.00	1.47	12	0.09	120.00	5218.00	14000	20221201	-45.14	6880	20220927	11.63	13500	-43.11	20230424	7400	3.78	20230825	14000	-45.14	20221201	6880	11.63	20220927	3.45	N	083420	500	120 억		294524	N	N	59	N	00	N
71	20230915	110559	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7630	130	2	1.73	142009180	18679	63.92	7510	7670	7500	9750	5250	7500	7602.61	1.23	0	8185	7613	7556	7493	7436	7373	7585	7465	120	2250	500	4800	10	1	24000000	1831	63.58	1.46	12	0.08	120.00	5218.00	14000	20221201	-45.50	6880	20220927	10.90	13500	-43.48	20230424	7400	3.11	20230825	14000	-45.50	20221201	6880	10.90	20220927	3.45	N	083420	500	120 억		294524	N	N	59	N	00	N
72	20230915	100556	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7610	110	2	1.47	106840540	14076	48.17	7510	7660	7500	9750	5250	7500	7590.26	1.23	0	6619	7613	7556	7493	7436	7373	7585	7465	120	2250	500	4800	10	1	24000000	1826	63.42	1.46	12	0.06	120.00	5218.00	14000	20221201	-45.64	6880	20220927	10.61	13500	-43.63	20230424	7400	2.84	20230825	14000	-45.64	20221201	6880	10.61	20220927	3.45	N	083420	500	120 억		294524	N	N	59	N	00	N
73	20230915	090547	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7530	30	2	0.40	5443130	724	2.48	7510	7530	7500	9750	5250	7500	7518.14	1.23	0	-263	7613	7556	7493	7436	7373	7585	7465	120	2250	500	4800	10	1	24000000	1807	62.75	1.44	12	0.00	120.00	5218.00	14000	20221201	-46.21	6880	20220927	9.45	13500	-44.22	20230424	7400	1.76	20230825	14000	-46.21	20221201	6880	9.45	20220927	3.45	N	083420	500	120 억		294524	N	N	59	N	00	N
74	20230914	160552	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7500	0	3	0.00	216963680	28956	37.55	7430	7550	7430	9750	5250	7500	7492.87	1.20	0	5368	7900	7700	7600	7400	7300	7650	7350	120	2250	500	4800	10	1	24000000	1800	62.50	1.44	12	0.12	120.00	5218.00	14000	20221201	-46.43	6880	20220927	9.01	13500	-44.44	20230424	7400	1.35	20230825	14000	-46.43	20221201	6880	9.01	20220927	3.45	N	083420	500	120 억		288099	N	N	59	N	00	N
75	20230914	150541	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7510	10	2	0.13	208203120	27787	36.04	7430	7550	7430	9750	5250	7500	7492.82	1.20	0	5017	7900	7700	7600	7400	7300	7650	7350	120	2250	500	4800	10	1	24000000	1802	62.58	1.44	12	0.12	120.00	5218.00	14000	20221201	-46.36	6880	20220927	9.16	13500	-44.37	20230424	7400	1.49	20230825	14000	-46.36	20221201	6880	9.16	20220927	3.45	N	083420	500	120 억		288099	N	N	2	N	00	N
76	20230914	140548	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7520	20	2	0.27	136413750	18196	23.60	7430	7550	7430	9750	5250	7500	7496.91	1.20	0	5421	7900	7700	7600	7400	7300	7650	7350	120	2250	500	4800	10	1	24000000	1805	62.67	1.44	12	0.08	120.00	5218.00	14000	20221201	-46.29	6880	20220927	9.30	13500	-44.30	20230424	7400	1.62	20230825	14000	-46.29	20221201	6880	9.30	20220927	3.45	N	083420	500	120 억		288099	N	N	2	N	00	N
77	20230914	130537	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7510	10	2	0.13	122527600	16346	21.20	7430	7550	7430	9750	5250	7500	7495.88	1.20	0	6004	7900	7700	7600	7400	7300	7650	7350	120	2250	500	4800	10	1	24000000	1802	62.58	1.44	12	0.07	120.00	5218.00	14000	20221201	-46.36	6880	20220927	9.16	13500	-44.37	20230424	7400	1.49	20230825	14000	-46.36	20221201	6880	9.16	20220927	3.45	N	083420	500	120 억		288099	N	N	2	N	00	N
78	20230914	120547	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7540	40	2	0.53	112230590	14973	19.42	7430	7550	7430	9750	5250	7500	7495.53	1.20	0	6693	7900	7700	7600	7400	7300	7650	7350	120	2250	500	4800	10	1	24000000	1810	62.83	1.44	12	0.06	120.00	5218.00	14000	20221201	-46.14	6880	20220927	9.59	13500	-44.15	20230424	7400	1.89	20230825	14000	-46.14	20221201	6880	9.59	20220927	3.45	N	083420	500	120 억		288099	N	N	2	N	00	N
79	20230914	110542	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7510	10	2	0.13	100384720	13395	17.37	7430	7550	7430	9750	5250	7500	7494.19	1.20	0	6612	7900	7700	7600	7400	7300	7650	7350	120	2250	500	4800	10	1	24000000	1802	62.58	1.44	12	0.06	120.00	5218.00	14000	20221201	-46.36	6880	20220927	9.16	13500	-44.37	20230424	7400	1.49	20230825	14000	-46.36	20221201	6880	9.16	20220927	3.45	N	083420	500	120 억		288099	N	N	2	N	00	N
80	20230914	100537	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7500	0	3	0.00	80297350	10727	13.91	7430	7550	7430	9750	5250	7500	7485.54	1.20	0	4756	7900	7700	7600	7400	7300	7650	7350	120	2250	500	4800	10	1	24000000	1800	62.50	1.44	12	0.04	120.00	5218.00	14000	20221201	-46.43	6880	20220927	9.01	13500	-44.44	20230424	7400	1.35	20230825	14000	-46.43	20221201	6880	9.01	20220927	3.45	N	083420	500	120 억		288099	N	N	2	N	00	N
81	20230914	090548	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7480	-20	5	-0.27	9152730	1230	1.60	7430	7550	7430	9750	5250	7500	7441.24	1.20	0	87	7900	7700	7600	7400	7300	7650	7350	120	2250	500	4800	10	1	24000000	1795	62.33	1.43	12	0.01	120.00	5218.00	14000	20221201	-46.57	6880	20220927	8.72	13500	-44.59	20230424	7400	1.08	20230825	14000	-46.57	20221201	6880	8.72	20220927	3.45	N	083420	500	120 억		288099	N	N	2	N	00	N
82	20230913	160551	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7500	-100	5	-1.32	573907920	75425	144.93	7750	7800	7500	9880	5320	7600	7609.45	1.19	0	3229	7800	7700	7600	7500	7400	7700	7500	120	2280	500	4860	10	1	24000000	1800	62.50	1.44	12	0.31	120.00	5218.00	14000	20221201	-46.43	6880	20220927	9.01	13500	-44.44	20230424	7400	1.35	20230825	14000	-46.43	20221201	6880	9.01	20220927	3.45	N	083420	500	120 억		286492	N	N	2	N	00	N
83	20230913	150545	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7510	-90	5	-1.18	521991450	68509	131.64	7750	7800	7500	9880	5320	7600	7619.38	1.19	0	3468	7800	7700	7600	7500	7400	7700	7500	120	2280	500	4860	10	1	24000000	1802	62.58	1.44	12	0.29	120.00	5218.00	14000	20221201	-46.36	6880	20220927	9.16	13500	-44.37	20230424	7400	1.49	20230825	14000	-46.36	20221201	6880	9.16	20220927	3.45	N	083420	500	120 억		286492	N	N	2	N	00	N
84	20230913	140548	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7530	-70	5	-0.92	477880560	62644	120.37	7750	7800	7500	9880	5320	7600	7628.62	1.19	0	5341	7800	7700	7600	7500	7400	7700	7500	120	2280	500	4860	10	1	24000000	1807	62.75	1.44	12	0.26	120.00	5218.00	14000	20221201	-46.21	6880	20220927	9.45	13500	-44.22	20230424	7400	1.76	20230825	14000	-46.21	20221201	6880	9.45	20220927	3.45	N	083420	500	120 억		286492	N	N	2	N	00	N
85	20230913	130534	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7550	-50	5	-0.66	462300870	60581	116.40	7750	7800	7500	9880	5320	7600	7631.25	1.19	0	4596	7800	7700	7600	7500	7400	7700	7500	120	2280	500	4860	10	1	24000000	1812	62.92	1.45	12	0.25	120.00	5218.00	14000	20221201	-46.07	6880	20220927	9.74	13500	-44.07	20230424	7400	2.03	20230825	14000	-46.07	20221201	6880	9.74	20220927	3.45	N	083420	500	120 억		286492	N	N	2	N	00	N
86	20230913	120547	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7560	-40	5	-0.53	435548120	57031	109.58	7750	7800	7500	9880	5320	7600	7637.20	1.19	0	3819	7800	7700	7600	7500	7400	7700	7500	120	2280	500	4860	10	1	24000000	1814	63.00	1.45	12	0.24	120.00	5218.00	14000	20221201	-46.00	6880	20220927	9.88	13500	-44.00	20230424	7400	2.16	20230825	14000	-46.00	20221201	6880	9.88	20220927	3.45	N	083420	500	120 억		286492	N	N	2	N	00	N
87	20230913	110546	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7580	-20	5	-0.26	399339100	52236	100.37	7750	7800	7500	9880	5320	7600	7645.11	1.19	0	3041	7800	7700	7600	7500	7400	7700	7500	120	2280	500	4860	10	1	24000000	1819	63.17	1.45	12	0.22	120.00	5218.00	14000	20221201	-45.86	6880	20220927	10.17	13500	-43.85	20230424	7400	2.43	20230825	14000	-45.86	20221201	6880	10.17	20220927	3.45	N	083420	500	120 억		286492	N	N	2	N	00	N
88	20230913	100539	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7640	40	2	0.53	233669310	30483	58.57	7750	7800	7510	9880	5320	7600	7666.09	1.19	0	-405	7800	7700	7600	7500	7400	7700	7500	120	2280	500	4860	10	1	24000000	1834	63.67	1.46	12	0.13	120.00	5218.00	14000	20221201	-45.43	6880	20220927	11.05	13500	-43.41	20230424	7400	3.24	20230825	14000	-45.43	20221201	6880	11.05	20220927	3.45	N	083420	500	120 억		286492	N	N	2	N	00	N
89	20230913	090536	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7510	-90	5	-1.18	70932800	9254	17.78	7750	7750	7510	9880	5320	7600	7666.87	1.19	0	-5191	7800	7700	7600	7500	7400	7700	7500	120	2280	500	4860	10	1	24000000	1802	62.58	1.44	12	0.04	120.00	5218.00	14000	20221201	-46.36	6880	20220927	9.16	13500	-44.37	20230424	7400	1.49	20230825	14000	-46.36	20221201	6880	9.16	20220927	3.45	N	083420	500	120 억		286492	N	N	2	N	00	N
90	20230912	160531	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7600	-30	5	-0.39	377077820	49790	110.04	7600	7700	7500	9910	5350	7630	7573.33	1.16	0	7209	7956	7792	7686	7522	7416	7740	7470	120	2280	500	4880	10	1	24000000	1824	63.33	1.46	12	0.21	120.00	5218.00	14000	20221201	-45.71	6880	20220927	10.47	13500	-43.70	20230424	7400	2.70	20230825	14000	-45.71	20221201	6880	10.47	20220927	3.46	N	083420	500	120 억		278597	N	N	2	N	00	N
91	20230912	150540	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7570	-60	5	-0.79	354922650	46865	103.57	7600	7700	7500	9910	5350	7630	7573.30	1.16	0	7374	7956	7792	7686	7522	7416	7740	7470	120	2280	500	4880	10	1	24000000	1817	63.08	1.45	12	0.20	120.00	5218.00	14000	20221201	-45.93	6880	20220927	10.03	13500	-43.93	20230424	7400	2.30	20230825	14000	-45.93	20221201	6880	10.03	20220927	3.46	N	083420	500	120 억		278597	N	N	5	N	00	N
92	20230912	140539	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7560	-70	5	-0.92	286020750	37723	83.37	7600	7700	7500	9910	5350	7630	7582.13	1.16	0	6775	7956	7792	7686	7522	7416	7740	7470	120	2280	500	4880	10	1	24000000	1814	63.00	1.45	12	0.16	120.00	5218.00	14000	20221201	-46.00	6880	20220927	9.88	13500	-44.00	20230424	7400	2.16	20230825	14000	-46.00	20221201	6880	9.88	20220927	3.46	N	083420	500	120 억		278597	N	N	5	N	00	N
93	20230912	130533	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7580	-50	5	-0.66	201193150	26450	58.46	7600	7700	7560	9910	5350	7630	7606.55	1.16	0	6624	7956	7792	7686	7522	7416	7740	7470	120	2280	500	4880	10	1	24000000	1819	63.17	1.45	12	0.11	120.00	5218.00	14000	20221201	-45.86	6880	20220927	10.17	13500	-43.85	20230424	7400	2.43	20230825	14000	-45.86	20221201	6880	10.17	20220927	3.46	N	083420	500	120 억		278597	N	N	5	N	00	N
94	20230912	120529	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7600	-30	5	-0.39	173235350	22759	50.30	7600	7700	7570	9910	5350	7630	7611.73	1.16	0	7151	7956	7792	7686	7522	7416	7740	7470	120	2280	500	4880	10	1	24000000	1824	63.33	1.46	12	0.09	120.00	5218.00	14000	20221201	-45.71	6880	20220927	10.47	13500	-43.70	20230424	7400	2.70	20230825	14000	-45.71	20221201	6880	10.47	20220927	3.46	N	083420	500	120 억		278597	N	N	5	N	00	N
95	20230912	110535	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7590	-40	5	-0.52	157974430	20750	45.86	7600	7700	7570	9910	5350	7630	7613.23	1.16	0	7008	7956	7792	7686	7522	7416	7740	7470	120	2280	500	4880	10	1	24000000	1822	63.25	1.45	12	0.09	120.00	5218.00	14000	20221201	-45.79	6880	20220927	10.32	13500	-43.78	20230424	7400	2.57	20230825	14000	-45.79	20221201	6880	10.32	20220927	3.46	N	083420	500	120 억		278597	N	N	5	N	00	N
96	20230912	100532	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7630	0	3	0.00	121811670	15985	35.33	7600	7700	7570	9910	5350	7630	7620.37	1.16	0	7119	7956	7792	7686	7522	7416	7740	7470	120	2280	500	4880	10	1	24000000	1831	63.58	1.46	12	0.07	120.00	5218.00	14000	20221201	-45.50	6880	20220927	10.90	13500	-43.48	20230424	7400	3.11	20230825	14000	-45.50	20221201	6880	10.90	20220927	3.46	N	083420	500	120 억		278597	N	N	5	N	00	N
97	20230912	090543	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7680	50	2	0.66	10291720	1354	2.99	7600	7700	7600	9910	5350	7630	7600.97	1.16	0	-147	7956	7792	7686	7522	7416	7740	7470	120	2280	500	4880	10	1	24000000	1843	64.00	1.47	12	0.01	120.00	5218.00	14000	20221201	-45.14	6880	20220927	11.63	13500	-43.11	20230424	7400	3.78	20230825	14000	-45.14	20221201	6880	11.63	20220927	3.46	N	083420	500	120 억		278597	N	N	5	N	00	N
98	20230911	160529	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7630	-200	5	-2.55	344726960	44746	191.84	7850	7850	7580	10170	5490	7830	7704.29	1.17	0	-1926	8030	7930	7840	7740	7650	7980	7790	120	2340	500	5010	10	1	24000000	1831	63.58	1.46	12	0.19	120.00	5218.00	14000	20221201	-45.50	6880	20220927	10.90	13500	-43.48	20230424	7400	3.11	20230825	14000	-45.50	20221201	6880	10.90	20220927	3.46	N	083420	500	120 억		280101	N	N	5	N	00	N
99	20230911	150538	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7640	-190	5	-2.43	327064310	42426	181.89	7850	7850	7590	10170	5490	7830	7709.05	1.17	0	-2164	8030	7930	7840	7740	7650	7980	7790	120	2340	500	5010	10	1	24000000	1834	63.67	1.46	12	0.18	120.00	5218.00	14000	20221201	-45.43	6880	20220927	11.05	13500	-43.41	20230424	7400	3.24	20230825	14000	-45.43	20221201	6880	11.05	20220927	3.46	N	083420	500	120 억		280101	N	N	4	N	00	N
100	20230911	140544	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7690	-140	5	-1.79	222313600	28724	123.15	7850	7850	7660	10170	5490	7830	7739.65	1.17	0	-1564	8030	7930	7840	7740	7650	7980	7790	120	2340	500	5010	10	1	24000000	1846	64.08	1.47	12	0.12	120.00	5218.00	14000	20221201	-45.07	6880	20220927	11.77	13500	-43.04	20230424	7400	3.92	20230825	14000	-45.07	20221201	6880	11.77	20220927	3.46	N	083420	500	120 억		280101	N	N	4	N	00	N
101	20230911	130523	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7710	-120	5	-1.53	196997030	25431	109.03	7850	7850	7670	10170	5490	7830	7746.33	1.17	0	-843	8030	7930	7840	7740	7650	7980	7790	120	2340	500	5010	10	1	24000000	1850	64.25	1.48	12	0.11	120.00	5218.00	14000	20221201	-44.93	6880	20220927	12.06	13500	-42.89	20230424	7400	4.19	20230825	14000	-44.93	20221201	6880	12.06	20220927	3.46	N	083420	500	120 억		280101	N	N	4	N	00	N
102	20230911	120531	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7790	-40	5	-0.51	120589010	15532	66.59	7850	7850	7700	10170	5490	7830	7763.91	1.17	0	-1229	8030	7930	7840	7740	7650	7980	7790	120	2340	500	5010	10	1	24000000	1870	64.92	1.49	12	0.06	120.00	5218.00	14000	20221201	-44.36	6880	20220927	13.23	13500	-42.30	20230424	7400	5.27	20230825	14000	-44.36	20221201	6880	13.23	20220927	3.46	N	083420	500	120 억		280101	N	N	4	N	00	N
103	20230911	110520	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7770	-60	5	-0.77	102222810	13173	56.48	7850	7850	7700	10170	5490	7830	7760.03	1.17	0	-1003	8030	7930	7840	7740	7650	7980	7790	120	2340	500	5010	10	1	24000000	1865	64.75	1.49	12	0.05	120.00	5218.00	14000	20221201	-44.50	6880	20220927	12.94	13500	-42.44	20230424	7400	5.00	20230825	14000	-44.50	20221201	6880	12.94	20220927	3.46	N	083420	500	120 억		280101	N	N	4	N	00	N
104	20230911	100524	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7730	-100	5	-1.28	75803040	9753	41.81	7850	7850	7720	10170	5490	7830	7772.28	1.17	0	-718	8030	7930	7840	7740	7650	7980	7790	120	2340	500	5010	10	1	24000000	1855	64.42	1.48	12	0.04	120.00	5218.00	14000	20221201	-44.79	6880	20220927	12.35	13500	-42.74	20230424	7400	4.46	20230825	14000	-44.79	20221201	6880	12.35	20220927	3.46	N	083420	500	120 억		280101	N	N	4	N	00	N
105	20230911	090521	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7830	0	3	0.00	13436630	1714	7.35	7850	7850	7810	10170	5490	7830	7839.34	1.17	0	-168	8030	7930	7840	7740	7650	7980	7790	120	2340	500	5010	10	1	24000000	1879	65.25	1.50	12	0.01	120.00	5218.00	14000	20221201	-44.07	6880	20220927	13.81	13500	-42.00	20230424	7400	5.81	20230825	14000	-44.07	20221201	6880	13.81	20220927	3.46	N	083420	500	120 억		280101	N	N	4	N	00	N
106	20230908	160532	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7830	40	2	0.51	181267880	23269	48.44	7790	7940	7750	10120	5460	7790	7790.10	1.17	0	-1203	7936	7862	7786	7712	7636	7825	7675	120	2330	500	4980	10	1	24000000	1879	65.25	1.50	12	0.10	120.00	5218.00	14000	20221201	-44.07	6880	20220927	13.81	13500	-42.00	20230424	7400	5.81	20230825	14000	-44.07	20221201	6880	13.81	20220927	3.45	N	083420	500	120 억		280407	N	N	4	N	00	N
107	20230908	150533	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7800	10	2	0.13	171720440	22048	45.90	7790	7940	7750	10120	5460	7790	7788.48	1.17	0	-1776	7936	7862	7786	7712	7636	7825	7675	120	2330	500	4980	10	1	24000000	1872	65.00	1.49	12	0.09	120.00	5218.00	14000	20221201	-44.29	6880	20220927	13.37	13500	-42.22	20230424	7400	5.41	20230825	14000	-44.29	20221201	6880	13.37	20220927	3.45	N	083420	500	120 억		280407	N	N	7	N	00	N
108	20230908	140531	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7780	-10	5	-0.13	162968570	20924	43.56	7790	7940	7750	10120	5460	7790	7788.60	1.17	0	-1708	7936	7862	7786	7712	7636	7825	7675	120	2330	500	4980	10	1	24000000	1867	64.83	1.49	12	0.09	120.00	5218.00	14000	20221201	-44.43	6880	20220927	13.08	13500	-42.37	20230424	7400	5.14	20230825	14000	-44.43	20221201	6880	13.08	20220927	3.45	N	083420	500	120 억		280407	N	N	7	N	00	N
109	20230908	130536	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7800	10	2	0.13	132373420	16988	35.37	7790	7940	7750	10120	5460	7790	7792.17	1.17	0	-1409	7936	7862	7786	7712	7636	7825	7675	120	2330	500	4980	10	1	24000000	1872	65.00	1.49	12	0.07	120.00	5218.00	14000	20221201	-44.29	6880	20220927	13.37	13500	-42.22	20230424	7400	5.41	20230825	14000	-44.29	20221201	6880	13.37	20220927	3.45	N	083420	500	120 억		280407	N	N	7	N	00	N
110	20230908	120543	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7820	30	2	0.39	118833280	15246	31.74	7790	7940	7750	10120	5460	7790	7794.39	1.17	0	-1977	7936	7862	7786	7712	7636	7825	7675	120	2330	500	4980	10	1	24000000	1877	65.17	1.50	12	0.06	120.00	5218.00	14000	20221201	-44.14	6880	20220927	13.66	13500	-42.07	20230424	7400	5.68	20230825	14000	-44.14	20221201	6880	13.66	20220927	3.45	N	083420	500	120 억		280407	N	N	7	N	00	N
111	20230908	110538	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7790	0	3	0.00	85236890	10945	22.79	7790	7940	7750	10120	5460	7790	7787.75	1.17	0	-2447	7936	7862	7786	7712	7636	7825	7675	120	2330	500	4980	10	1	24000000	1870	64.92	1.49	12	0.05	120.00	5218.00	14000	20221201	-44.36	6880	20220927	13.23	13500	-42.30	20230424	7400	5.27	20230825	14000	-44.36	20221201	6880	13.23	20220927	3.45	N	083420	500	120 억		280407	N	N	7	N	00	N
112	20230908	100533	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7760	-30	5	-0.39	44291900	5675	11.81	7790	7940	7750	10120	5460	7790	7804.74	1.17	0	-2240	7936	7862	7786	7712	7636	7825	7675	120	2330	500	4980	10	1	24000000	1862	64.67	1.49	12	0.02	120.00	5218.00	14000	20221201	-44.57	6880	20220927	12.79	13500	-42.52	20230424	7400	4.86	20230825	14000	-44.57	20221201	6880	12.79	20220927	3.45	N	083420	500	120 억		280407	N	N	7	N	00	N
113	20230908	090536	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7880	90	2	1.16	3047910	390	0.81	7790	7880	7790	10120	5460	7790	7815.15	1.17	0	-127	7936	7862	7786	7712	7636	7825	7675	120	2330	500	4980	10	1	24000000	1891	65.67	1.51	12	0.00	120.00	5218.00	14000	20221201	-43.71	6880	20220927	14.53	13500	-41.63	20230424	7400	6.49	20230825	14000	-43.71	20221201	6880	14.53	20220927	3.45	N	083420	500	120 억		280407	N	N	7	N	00	N
114	20230907	160528	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7790	-40	5	-0.51	373972700	47986	171.61	7830	7860	7710	10170	5490	7830	7793.37	1.25	0	-17848	8030	7930	7870	7770	7710	7900	7740	120	2340	500	5010	10	1	24000000	1870	64.92	1.49	12	0.20	120.00	5218.00	14000	20221201	-44.36	6880	20220927	13.23	13500	-42.30	20230424	7400	5.27	20230825	14000	-44.36	20221201	6880	13.23	20220927	3.45	N	083420	500	120 억		299052	N	N	7	N	00	N
115	20230907	150532	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7790	-40	5	-0.51	368258170	47251	168.98	7830	7860	7710	10170	5490	7830	7793.66	1.25	0	-18303	8030	7930	7870	7770	7710	7900	7740	120	2340	500	5010	10	1	24000000	1870	64.92	1.49	12	0.20	120.00	5218.00	14000	20221201	-44.36	6880	20220927	13.23	13500	-42.30	20230424	7400	5.27	20230825	14000	-44.36	20221201	6880	13.23	20220927	3.45	N	083420	500	120 억		299052	N	N	10	N	00	N
116	20230907	140528	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7800	-30	5	-0.38	344477400	44192	158.04	7830	7860	7710	10170	5490	7830	7795.02	1.25	0	-19068	8030	7930	7870	7770	7710	7900	7740	120	2340	500	5010	10	1	24000000	1872	65.00	1.49	12	0.18	120.00	5218.00	14000	20221201	-44.29	6880	20220927	13.37	13500	-42.22	20230424	7400	5.41	20230825	14000	-44.29	20221201	6880	13.37	20220927	3.45	N	083420	500	120 억		299052	N	N	10	N	00	N
117	20230907	130528	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7790	-40	5	-0.51	305362130	39172	140.09	7830	7860	7710	10170	5490	7830	7795.42	1.25	0	-19257	8030	7930	7870	7770	7710	7900	7740	120	2340	500	5010	10	1	24000000	1870	64.92	1.49	12	0.16	120.00	5218.00	14000	20221201	-44.36	6880	20220927	13.23	13500	-42.30	20230424	7400	5.27	20230825	14000	-44.36	20221201	6880	13.23	20220927	3.45	N	083420	500	120 억		299052	N	N	10	N	00	N
118	20230907	120536	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7810	-20	5	-0.26	290355990	37241	133.18	7830	7860	7710	10170	5490	7830	7796.68	1.25	0	-20048	8030	7930	7870	7770	7710	7900	7740	120	2340	500	5010	10	1	24000000	1874	65.08	1.50	12	0.16	120.00	5218.00	14000	20221201	-44.21	6880	20220927	13.52	13500	-42.15	20230424	7400	5.54	20230825	14000	-44.21	20221201	6880	13.52	20220927	3.45	N	083420	500	120 억		299052	N	N	10	N	00	N
119	20230907	110533	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7740	-90	5	-1.15	260895200	33452	119.63	7830	7860	7710	10170	5490	7830	7799.09	1.25	0	-18937	8030	7930	7870	7770	7710	7900	7740	120	2340	500	5010	10	1	24000000	1858	64.50	1.48	12	0.14	120.00	5218.00	14000	20221201	-44.71	6880	20220927	12.50	13500	-42.67	20230424	7400	4.59	20230825	14000	-44.71	20221201	6880	12.50	20220927	3.45	N	083420	500	120 억		299052	N	N	10	N	00	N
120	20230907	100532	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7820	-10	5	-0.13	84712710	10855	38.82	7830	7860	7750	10170	5490	7830	7804.03	1.25	0	-2010	8030	7930	7870	7770	7710	7900	7740	120	2340	500	5010	10	1	24000000	1877	65.17	1.50	12	0.05	120.00	5218.00	14000	20221201	-44.14	6880	20220927	13.66	13500	-42.07	20230424	7400	5.68	20230825	14000	-44.14	20221201	6880	13.66	20220927	3.45	N	083420	500	120 억		299052	N	N	10	N	00	N
121	20230907	090536	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7760	-70	5	-0.89	13900890	1783	6.38	7830	7830	7750	10170	5490	7830	7796.35	1.25	0	-574	8030	7930	7870	7770	7710	7900	7740	120	2340	500	5010	10	1	24000000	1862	64.67	1.49	12	0.01	120.00	5218.00	14000	20221201	-44.57	6880	20220927	12.79	13500	-42.52	20230424	7400	4.86	20230825	14000	-44.57	20221201	6880	12.79	20220927	3.45	N	083420	500	120 억		299052	N	N	10	N	00	N
122	20230906	160528	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7830	-70	5	-0.89	219823240	27927	62.14	7910	7970	7810	10270	5530	7900	7871.41	1.28	0	-9015	8180	8040	7960	7820	7740	8000	7780	120	2370	500	5050	10	1	24000000	1879	65.25	1.50	12	0.12	120.00	5218.00	14000	20221201	-44.07	6880	20220927	13.81	13500	-42.00	20230424	7400	5.81	20230825	14000	-44.07	20221201	6880	13.81	20220927	3.42	N	083420	500	120 억		307949	N	N	10	N	00	N
123	20230906	150530	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7870	-30	5	-0.38	211511400	26866	59.78	7910	7970	7810	10270	5530	7900	7872.83	1.28	0	-8972	8180	8040	7960	7820	7740	8000	7780	120	2370	500	5050	10	1	24000000	1889	65.58	1.51	12	0.11	120.00	5218.00	14000	20221201	-43.79	6880	20220927	14.39	13500	-41.70	20230424	7400	6.35	20230825	14000	-43.79	20221201	6880	14.39	20220927	3.42	N	083420	500	120 억		307949	N	N	16	N	00	N
124	20230906	140530	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7890	-10	5	-0.13	130541740	16558	36.84	7910	7970	7810	10270	5530	7900	7883.91	1.28	0	-2747	8180	8040	7960	7820	7740	8000	7780	120	2370	500	5050	10	1	24000000	1894	65.75	1.51	12	0.07	120.00	5218.00	14000	20221201	-43.64	6880	20220927	14.68	13500	-41.56	20230424	7400	6.62	20230825	14000	-43.64	20221201	6880	14.68	20220927	3.42	N	083420	500	120 억		307949	N	N	16	N	00	N
125	20230906	130525	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7890	-10	5	-0.13	122492970	15538	34.57	7910	7970	7810	10270	5530	7900	7883.45	1.28	0	-2408	8180	8040	7960	7820	7740	8000	7780	120	2370	500	5050	10	1	24000000	1894	65.75	1.51	12	0.06	120.00	5218.00	14000	20221201	-43.64	6880	20220927	14.68	13500	-41.56	20230424	7400	6.62	20230825	14000	-43.64	20221201	6880	14.68	20220927	3.42	N	083420	500	120 억		307949	N	N	16	N	00	N
126	20230906	120535	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7900	0	3	0.00	91270490	11583	25.77	7910	7970	7810	10270	5530	7900	7879.69	1.28	0	-1196	8180	8040	7960	7820	7740	8000	7780	120	2370	500	5050	10	1	24000000	1896	65.83	1.51	12	0.05	120.00	5218.00	14000	20221201	-43.57	6880	20220927	14.83	13500	-41.48	20230424	7400	6.76	20230825	14000	-43.57	20221201	6880	14.83	20220927	3.42	N	083420	500	120 억		307949	N	N	16	N	00	N
127	20230906	110532	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7940	40	2	0.51	62720590	7977	17.75	7910	7970	7810	10270	5530	7900	7862.68	1.28	0	-397	8180	8040	7960	7820	7740	8000	7780	120	2370	500	5050	10	1	24000000	1906	66.17	1.52	12	0.03	120.00	5218.00	14000	20221201	-43.29	6880	20220927	15.41	13500	-41.19	20230424	7400	7.30	20230825	14000	-43.29	20221201	6880	15.41	20220927	3.42	N	083420	500	120 억		307949	N	N	16	N	00	N
128	20230906	100518	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7870	-30	5	-0.38	44317530	5643	12.56	7910	7970	7810	10270	5530	7900	7853.54	1.28	0	-96	8180	8040	7960	7820	7740	8000	7780	120	2370	500	5050	10	1	24000000	1889	65.58	1.51	12	0.02	120.00	5218.00	14000	20221201	-43.79	6880	20220927	14.39	13500	-41.70	20230424	7400	6.35	20230825	14000	-43.79	20221201	6880	14.39	20220927	3.42	N	083420	500	120 억		307949	N	N	16	N	00	N
129	20230906	090523	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7840	-60	5	-0.76	13729650	1746	3.89	7910	7970	7820	10270	5530	7900	7863.49	1.28	0	-376	8180	8040	7960	7820	7740	8000	7780	120	2370	500	5050	10	1	24000000	1882	65.33	1.50	12	0.01	120.00	5218.00	14000	20221201	-44.00	6880	20220927	13.95	13500	-41.93	20230424	7400	5.95	20230825	14000	-44.00	20221201	6880	13.95	20220927	3.42	N	083420	500	120 억		307949	N	N	16	N	00	N
130	20230905	160524	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7900	-200	5	-2.47	355146740	44619	114.16	8100	8100	7880	10530	5670	8100	7959.54	1.35	0	-13174	8280	8190	8010	7920	7740	8235	7965	120	2430	500	5180	10	1	24000000	1896	65.83	1.51	12	0.19	120.00	5218.00	14000	20221201	-43.57	6880	20220927	14.83	13500	-41.48	20230424	7400	6.76	20230825	14000	-43.57	20221201	6880	14.83	20220927	3.42	N	083420	500	120 억		323628	N	N	16	N	00	N
131	20230905	150534	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7930	-170	5	-2.10	330817200	41541	106.29	8100	8100	7880	10530	5670	8100	7963.63	1.35	0	-12456	8280	8190	8010	7920	7740	8235	7965	120	2430	500	5180	10	1	24000000	1903	66.08	1.52	12	0.17	120.00	5218.00	14000	20221201	-43.36	6880	20220927	15.26	13500	-41.26	20230424	7400	7.16	20230825	14000	-43.36	20221201	6880	15.26	20220927	3.42	N	083420	500	120 억		323628	N	N	46	N	00	N
132	20230905	140531	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7900	-200	5	-2.47	299266530	37560	96.10	8100	8100	7880	10530	5670	8100	7967.69	1.35	0	-10432	8280	8190	8010	7920	7740	8235	7965	120	2430	500	5180	10	1	24000000	1896	65.83	1.51	12	0.16	120.00	5218.00	14000	20221201	-43.57	6880	20220927	14.83	13500	-41.48	20230424	7400	6.76	20230825	14000	-43.57	20221201	6880	14.83	20220927	3.42	N	083420	500	120 억		323628	N	N	46	N	00	N
133	20230905	130513	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7910	-190	5	-2.35	274381040	34413	88.05	8100	8100	7880	10530	5670	8100	7973.18	1.35	0	-9580	8280	8190	8010	7920	7740	8235	7965	120	2430	500	5180	10	1	24000000	1898	65.92	1.52	12	0.14	120.00	5218.00	14000	20221201	-43.50	6880	20220927	14.97	13500	-41.41	20230424	7400	6.89	20230825	14000	-43.50	20221201	6880	14.97	20220927	3.42	N	083420	500	120 억		323628	N	N	46	N	00	N
134	20230905	120521	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7920	-180	5	-2.22	244507190	30635	78.38	8100	8100	7910	10530	5670	8100	7981.30	1.35	0	-7626	8280	8190	8010	7920	7740	8235	7965	120	2430	500	5180	10	1	24000000	1901	66.00	1.52	12	0.13	120.00	5218.00	14000	20221201	-43.43	6880	20220927	15.12	13500	-41.33	20230424	7400	7.03	20230825	14000	-43.43	20221201	6880	15.12	20220927	3.42	N	083420	500	120 억		323628	N	N	46	N	00	N
135	20230905	110525	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7950	-150	5	-1.85	183119910	22893	58.57	8100	8100	7910	10530	5670	8100	7998.95	1.35	0	-1751	8280	8190	8010	7920	7740	8235	7965	120	2430	500	5180	10	1	24000000	1908	66.25	1.52	12	0.10	120.00	5218.00	14000	20221201	-43.21	6880	20220927	15.55	13500	-41.11	20230424	7400	7.43	20230825	14000	-43.21	20221201	6880	15.55	20220927	3.42	N	083420	500	120 억		323628	N	N	46	N	00	N
136	20230905	100519	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7950	-150	5	-1.85	144724420	18065	46.22	8100	8100	7910	10530	5670	8100	8011.32	1.35	0	-1194	8280	8190	8010	7920	7740	8235	7965	120	2430	500	5180	10	1	24000000	1908	66.25	1.52	12	0.08	120.00	5218.00	14000	20221201	-43.21	6880	20220927	15.55	13500	-41.11	20230424	7400	7.43	20230825	14000	-43.21	20221201	6880	15.55	20220927	3.42	N	083420	500	120 억		323628	N	N	46	N	00	N
137	20230905	090515	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8060	-40	5	-0.49	33613640	4151	10.62	8100	8100	8060	10530	5670	8100	8097.72	1.35	0	-1696	8280	8190	8010	7920	7740	8235	7965	120	2430	500	5180	10	1	24000000	1934	67.17	1.54	12	0.02	120.00	5218.00	14000	20221201	-42.43	6880	20220927	17.15	13500	-40.30	20230424	7400	8.92	20230825	14000	-42.43	20221201	6880	17.15	20220927	3.42	N	083420	500	120 억		323628	N	N	46	N	00	N
138	20230904	160516	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8100	180	2	2.27	307177070	38516	112.45	7920	8100	7830	10290	5550	7920	7974.28	1.35	0	-1066	8080	8000	7910	7830	7740	8040	7870	120	2370	500	5060	10	1	24000000	1944	67.50	1.55	12	0.16	120.00	5218.00	14000	20221201	-42.14	6880	20220927	17.73	13500	-40.00	20230424	7400	9.46	20230825	14000	-42.14	20221201	6880	17.73	20220927	3.44	N	083420	500	120 억		324541	N	N	46	N	00	N
139	20230904	150509	55	50.00	KOSPI		화학	N	N	N	Y	50	N	8030	110	2	1.39	260488440	32729	95.56	7920	8040	7830	10290	5550	7920	7958.95	1.35	0	-1814	8080	8000	7910	7830	7740	8040	7870	120	2370	500	5060	10	1	24000000	1927	66.92	1.54	12	0.14	120.00	5218.00	14000	20221201	-42.64	6880	20220927	16.72	13500	-40.52	20230424	7400	8.51	20230825	14000	-42.64	20221201	6880	16.72	20220927	3.44	N	083420	500	120 억		324541	N	N	4	N	00	N
140	20230904	140504	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7980	60	2	0.76	195146670	24576	71.75	7920	8000	7830	10290	5550	7920	7940.54	1.35	0	-3204	8080	8000	7910	7830	7740	8040	7870	120	2370	500	5060	10	1	24000000	1915	66.50	1.53	12	0.10	120.00	5218.00	14000	20221201	-43.00	6880	20220927	15.99	13500	-40.89	20230424	7400	7.84	20230825	14000	-43.00	20221201	6880	15.99	20220927	3.44	N	083420	500	120 억		324541	N	N	4	N	00	N
141	20230904	130513	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7960	40	2	0.51	122585890	15481	45.20	7920	7960	7830	10290	5550	7920	7918.47	1.35	0	-3257	8080	8000	7910	7830	7740	8040	7870	120	2370	500	5060	10	1	24000000	1910	66.33	1.53	12	0.06	120.00	5218.00	14000	20221201	-43.14	6880	20220927	15.70	13500	-41.04	20230424	7400	7.57	20230825	14000	-43.14	20221201	6880	15.70	20220927	3.44	N	083420	500	120 억		324541	N	N	4	N	00	N
142	20230904	120505	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7950	30	2	0.38	104171970	13164	38.43	7920	7960	7830	10290	5550	7920	7913.40	1.35	0	-3250	8080	8000	7910	7830	7740	8040	7870	120	2370	500	5060	10	1	24000000	1908	66.25	1.52	12	0.05	120.00	5218.00	14000	20221201	-43.21	6880	20220927	15.55	13500	-41.11	20230424	7400	7.43	20230825	14000	-43.21	20221201	6880	15.55	20220927	3.44	N	083420	500	120 억		324541	N	N	4	N	00	N
143	20230904	110457	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7950	30	2	0.38	83102430	10511	30.69	7920	7960	7830	10290	5550	7920	7906.23	1.35	0	-2922	8080	8000	7910	7830	7740	8040	7870	120	2370	500	5060	10	1	24000000	1908	66.25	1.52	12	0.04	120.00	5218.00	14000	20221201	-43.21	6880	20220927	15.55	13500	-41.11	20230424	7400	7.43	20230825	14000	-43.21	20221201	6880	15.55	20220927	3.44	N	083420	500	120 억		324541	N	N	4	N	00	N
144	20230904	100459	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7910	-10	5	-0.13	45567520	5783	16.88	7920	7920	7830	10290	5550	7920	7879.56	1.35	0	-1244	8080	8000	7910	7830	7740	8040	7870	120	2370	500	5060	10	1	24000000	1898	65.92	1.52	12	0.02	120.00	5218.00	14000	20221201	-43.50	6880	20220927	14.97	13500	-41.41	20230424	7400	6.89	20230825	14000	-43.50	20221201	6880	14.97	20220927	3.44	N	083420	500	120 억		324541	N	N	4	N	00	N
145	20230904	090510	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7890	-30	5	-0.38	14045310	1784	5.21	7920	7920	7830	10290	5550	7920	7872.93	1.35	0	-444	8080	8000	7910	7830	7740	8040	7870	120	2370	500	5060	10	1	24000000	1894	65.75	1.51	12	0.01	120.00	5218.00	14000	20221201	-43.64	6880	20220927	14.68	13500	-41.56	20230424	7400	6.62	20230825	14000	-43.64	20221201	6880	14.68	20220927	3.44	N	083420	500	120 억		324541	N	N	4	N	00	N
146	20230901	160502	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7920	30	2	0.38	264751440	33671	61.34	7820	7990	7820	10250	5530	7890	7862.18	1.37	0	-5157	8156	8022	7936	7802	7716	8090	7870	120	2360	500	5040	10	1	24000000	1901	66.00	1.52	12	0.14	120.00	5218.00	14000	20221201	-43.43	6880	20220927	15.12	13500	-41.33	20230424	7400	7.03	20230825	14000	-43.43	20221201	6880	15.12	20220927	3.45	N	083420	500	120 억		329359	N	N	4	N	00	N
147	20230901	150508	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7870	-20	5	-0.25	241377710	30714	55.95	7820	7990	7820	10250	5530	7890	7858.88	1.37	0	-5303	8156	8022	7936	7802	7716	8090	7870	120	2360	500	5040	10	1	24000000	1889	65.58	1.51	12	0.13	120.00	5218.00	14000	20221201	-43.79	6880	20220927	14.39	13500	-41.70	20230424	7400	6.35	20230825	14000	-43.79	20221201	6880	14.39	20220927	3.45	N	083420	500	120 억		329359	N	N	1	N	00	N
148	20230901	140509	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7850	-40	5	-0.51	198661910	25284	46.06	7820	7990	7820	10250	5530	7890	7857.22	1.37	0	-4446	8156	8022	7936	7802	7716	8090	7870	120	2360	500	5040	10	1	24000000	1884	65.42	1.50	12	0.11	120.00	5218.00	14000	20221201	-43.93	6880	20220927	14.10	13500	-41.85	20230424	7400	6.08	20230825	14000	-43.93	20221201	6880	14.10	20220927	3.45	N	083420	500	120 억		329359	N	N	1	N	00	N
149	20230901	130456	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7820	-70	5	-0.89	178677250	22739	41.42	7820	7990	7820	10250	5530	7890	7857.74	1.37	0	-3012	8156	8022	7936	7802	7716	8090	7870	120	2360	500	5040	10	1	24000000	1877	65.17	1.50	12	0.09	120.00	5218.00	14000	20221201	-44.14	6880	20220927	13.66	13500	-42.07	20230424	7400	5.68	20230825	14000	-44.14	20221201	6880	13.66	20220927	3.45	N	083420	500	120 억		329359	N	N	1	N	00	N
150	20230901	120501	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7870	-20	5	-0.25	144253770	18349	33.43	7820	7990	7820	10250	5530	7890	7861.67	1.37	0	-2418	8156	8022	7936	7802	7716	8090	7870	120	2360	500	5040	10	1	24000000	1889	65.58	1.51	12	0.08	120.00	5218.00	14000	20221201	-43.79	6880	20220927	14.39	13500	-41.70	20230424	7400	6.35	20230825	14000	-43.79	20221201	6880	14.39	20220927	3.45	N	083420	500	120 억		329359	N	N	1	N	00	N
151	20230901	110502	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7850	-40	5	-0.51	127209290	16185	29.48	7820	7990	7820	10250	5530	7890	7859.70	1.37	0	-1431	8156	8022	7936	7802	7716	8090	7870	120	2360	500	5040	10	1	24000000	1884	65.42	1.50	12	0.07	120.00	5218.00	14000	20221201	-43.93	6880	20220927	14.10	13500	-41.85	20230424	7400	6.08	20230825	14000	-43.93	20221201	6880	14.10	20220927	3.45	N	083420	500	120 억		329359	N	N	1	N	00	N
152	20230901	100459	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7830	-60	5	-0.76	91036360	11587	21.11	7820	7990	7820	10250	5530	7890	7856.77	1.37	0	41	8156	8022	7936	7802	7716	8090	7870	120	2360	500	5040	10	1	24000000	1879	65.25	1.50	12	0.05	120.00	5218.00	14000	20221201	-44.07	6880	20220927	13.81	13500	-42.00	20230424	7400	5.81	20230825	14000	-44.07	20221201	6880	13.81	20220927	3.45	N	083420	500	120 억		329359	N	N	1	N	00	N
153	20230901	090453	55	50.00	KOSPI		화학	N	N	N	Y	50	N	7860	-30	5	-0.38	24638080	3148	5.73	7820	7890	7820	10250	5530	7890	7826.58	1.37	0	1074	8156	8022	7936	7802	7716	8090	7870	120	2360	500	5040	10	1	24000000	1886	65.50	1.51	12	0.01	120.00	5218.00	14000	20221201	-43.86	6880	20220927	14.24	13500	-41.78	20230424	7400	6.22	20230825	14000	-43.86	20221201	6880	14.24	20220927	3.45	N	083420	500	120 억		329359	N	N	1	N	00	N