KissMeData/090350/price/prices-20231001.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	20231031	160720	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9100	-60	5	-0.66	1316473750	142589	102.99	9180	9390	9030	11900	6420	9160	9235.60	6.58	0	-469	9506	9332	9066	8892	8626	9420	8980	100	2740	500	6590	10	1	20000000	1820	16.13	0.53	12	0.71	564.00	17235.00	10350	20230503	-12.08	7180	20230103	26.74	10350	-12.08	20230503	7180	26.74	20230103	10350	-12.08	20230503	7180	26.74	20230103	1.98	N	090350	500	100 억		1316338	N	N	14	N	00	N
3	20231031	150728	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9180	20	2	0.22	1248058820	135083	97.57	9180	9390	9030	11900	6420	9160	9239.20	6.58	0	-566	9506	9332	9066	8892	8626	9420	8980	100	2740	500	6590	10	1	20000000	1836	16.28	0.53	12	0.68	564.00	17235.00	10350	20230503	-11.30	7180	20230103	27.86	10350	-11.30	20230503	7180	27.86	20230103	10350	-11.30	20230503	7180	27.86	20230103	1.98	N	090350	500	100 억		1316338	N	N	14	N	00	N
4	20231031	140732	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9080	-80	5	-0.87	1074394840	116037	83.81	9180	9390	9070	11900	6420	9160	9259.07	6.58	0	-799	9506	9332	9066	8892	8626	9420	8980	100	2740	500	6590	10	1	20000000	1816	16.10	0.53	12	0.58	564.00	17235.00	10350	20230503	-12.27	7180	20230103	26.46	10350	-12.27	20230503	7180	26.46	20230103	10350	-12.27	20230503	7180	26.46	20230103	1.98	N	090350	500	100 억		1316338	N	N	14	N	00	N
5	20231031	130727	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9140	-20	5	-0.22	1002666380	108157	78.12	9180	9390	9090	11900	6420	9160	9270.47	6.58	0	-3624	9506	9332	9066	8892	8626	9420	8980	100	2740	500	6590	10	1	20000000	1828	16.21	0.53	12	0.54	564.00	17235.00	10350	20230503	-11.69	7180	20230103	27.30	10350	-11.69	20230503	7180	27.30	20230103	10350	-11.69	20230503	7180	27.30	20230103	1.98	N	090350	500	100 억		1316338	N	N	14	N	00	N
6	20231031	120726	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9170	10	2	0.11	888023190	95607	69.06	9180	9390	9140	11900	6420	9160	9288.27	6.58	0	-4695	9506	9332	9066	8892	8626	9420	8980	100	2740	500	6590	10	1	20000000	1834	16.26	0.53	12	0.48	564.00	17235.00	10350	20230503	-11.40	7180	20230103	27.72	10350	-11.40	20230503	7180	27.72	20230103	10350	-11.40	20230503	7180	27.72	20230103	1.98	N	090350	500	100 억		1316338	N	N	14	N	00	N
7	20231031	110746	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9250	90	2	0.98	808657050	86990	62.83	9180	9390	9140	11900	6420	9160	9295.98	6.58	0	-3144	9506	9332	9066	8892	8626	9420	8980	100	2740	500	6590	10	1	20000000	1850	16.40	0.54	12	0.43	564.00	17235.00	10350	20230503	-10.63	7180	20230103	28.83	10350	-10.63	20230503	7180	28.83	20230103	10350	-10.63	20230503	7180	28.83	20230103	1.98	N	090350	500	100 억		1316338	N	N	14	N	00	N
8	20231031	100734	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9250	90	2	0.98	615937760	66159	47.79	9180	9390	9140	11900	6420	9160	9309.96	6.58	0	-4830	9506	9332	9066	8892	8626	9420	8980	100	2740	500	6590	10	1	20000000	1850	16.40	0.54	12	0.33	564.00	17235.00	10350	20230503	-10.63	7180	20230103	28.83	10350	-10.63	20230503	7180	28.83	20230103	10350	-10.63	20230503	7180	28.83	20230103	1.98	N	090350	500	100 억		1316338	N	N	14	N	00	N
9	20231031	090732	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9300	140	2	1.53	174327270	18818	13.59	9180	9350	9140	11900	6420	9160	9263.86	6.58	0	-4784	9506	9332	9066	8892	8626	9420	8980	100	2740	500	6590	10	1	20000000	1860	16.49	0.54	12	0.09	564.00	17235.00	10350	20230503	-10.14	7180	20230103	29.53	10350	-10.14	20230503	7180	29.53	20230103	10350	-10.14	20230503	7180	29.53	20230103	1.98	N	090350	500	100 억		1316338	N	N	14	N	00	N
10	20231030	160720	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9160	350	2	3.97	1250173020	137451	229.26	8800	9240	8800	11450	6170	8810	9095.13	6.44	0	25352	9083	8946	8833	8696	8583	9015	8765	100	2640	500	6340	10	1	20000000	1832	16.24	0.53	12	0.69	564.00	17235.00	10350	20230503	-11.50	7180	20230103	27.58	10350	-11.50	20230503	7180	27.58	20230103	10350	-11.50	20230503	7180	27.58	20230103	2.00	N	090350	500	100 억		1288946	N	N	14	N	00	N
11	20231030	150704	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9120	310	2	3.52	1140555670	125442	209.23	8800	9240	8800	11450	6170	8810	9092.30	6.44	0	24431	9083	8946	8833	8696	8583	9015	8765	100	2640	500	6340	10	1	20000000	1824	16.17	0.53	12	0.63	564.00	17235.00	10350	20230503	-11.88	7180	20230103	27.02	10350	-11.88	20230503	7180	27.02	20230103	10350	-11.88	20230503	7180	27.02	20230103	2.00	N	090350	500	100 억		1288946	N	N	22	N	00	N
12	20231030	140704	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9090	280	2	3.18	1086054710	119454	199.25	8800	9240	8800	11450	6170	8810	9091.82	6.44	0	22994	9083	8946	8833	8696	8583	9015	8765	100	2640	500	6340	10	1	20000000	1818	16.12	0.53	12	0.60	564.00	17235.00	10350	20230503	-12.17	7180	20230103	26.60	10350	-12.17	20230503	7180	26.60	20230103	10350	-12.17	20230503	7180	26.60	20230103	2.00	N	090350	500	100 억		1288946	N	N	22	N	00	N
13	20231030	130706	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9180	370	2	4.20	981702410	108042	180.21	8800	9240	8800	11450	6170	8810	9086.30	6.44	0	23898	9083	8946	8833	8696	8583	9015	8765	100	2640	500	6340	10	1	20000000	1836	16.28	0.53	12	0.54	564.00	17235.00	10350	20230503	-11.30	7180	20230103	27.86	10350	-11.30	20230503	7180	27.86	20230103	10350	-11.30	20230503	7180	27.86	20230103	2.00	N	090350	500	100 억		1288946	N	N	22	N	00	N
14	20231030	120700	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9140	330	2	3.75	754299210	83281	138.91	8800	9240	8800	11450	6170	8810	9057.28	6.44	0	17343	9083	8946	8833	8696	8583	9015	8765	100	2640	500	6340	10	1	20000000	1828	16.21	0.53	12	0.42	564.00	17235.00	10350	20230503	-11.69	7180	20230103	27.30	10350	-11.69	20230503	7180	27.30	20230103	10350	-11.69	20230503	7180	27.30	20230103	2.00	N	090350	500	100 억		1288946	N	N	22	N	00	N
15	20231030	110702	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9160	350	2	3.97	656344120	72549	121.01	8800	9240	8800	11450	6170	8810	9046.91	6.44	0	13905	9083	8946	8833	8696	8583	9015	8765	100	2640	500	6340	10	1	20000000	1832	16.24	0.53	12	0.36	564.00	17235.00	10350	20230503	-11.50	7180	20230103	27.58	10350	-11.50	20230503	7180	27.58	20230103	10350	-11.50	20230503	7180	27.58	20230103	2.00	N	090350	500	100 억		1288946	N	N	22	N	00	N
16	20231030	100700	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9020	210	2	2.38	292591760	32639	54.44	8800	9030	8800	11450	6170	8810	8964.48	6.44	0	5849	9083	8946	8833	8696	8583	9015	8765	100	2640	500	6340	10	1	20000000	1804	15.99	0.52	12	0.16	564.00	17235.00	10350	20230503	-12.85	7180	20230103	25.63	10350	-12.85	20230503	7180	25.63	20230103	10350	-12.85	20230503	7180	25.63	20230103	2.00	N	090350	500	100 억		1288946	N	N	22	N	00	N
17	20231030	090656	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8900	90	2	1.02	35046720	3970	6.62	8800	8930	8800	11450	6170	8810	8827.89	6.44	0	334	9083	8946	8833	8696	8583	9015	8765	100	2640	500	6340	10	1	20000000	1780	15.78	0.52	12	0.02	564.00	17235.00	10350	20230503	-14.01	7180	20230103	23.96	10350	-14.01	20230503	7180	23.96	20230103	10350	-14.01	20230503	7180	23.96	20230103	2.00	N	090350	500	100 억		1288946	N	N	22	N	00	N
18	20231027	160628	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8810	40	2	0.46	527678110	59740	89.12	8770	8970	8720	11400	6140	8770	8832.96	6.37	0	10847	9043	8906	8753	8616	8463	8830	8540	100	2630	500	6310	10	1	20000000	1762	15.62	0.51	12	0.30	564.00	17235.00	10350	20230503	-14.88	7180	20230103	22.70	10350	-14.88	20230503	7180	22.70	20230103	10350	-14.88	20230503	7180	22.70	20230103	1.96	N	090350	500	100 억		1274044	N	N	22	N	00	N
19	20231027	150659	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8800	30	2	0.34	494755210	55994	83.53	8770	8970	8720	11400	6140	8770	8835.86	6.37	0	9064	9043	8906	8753	8616	8463	8830	8540	100	2630	500	6310	10	1	20000000	1760	15.60	0.51	12	0.28	564.00	17235.00	10350	20230503	-14.98	7180	20230103	22.56	10350	-14.98	20230503	7180	22.56	20230103	10350	-14.98	20230503	7180	22.56	20230103	1.96	N	090350	500	100 억		1274044	N	N	0	N	00	N
20	20231027	140657	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8830	60	2	0.68	395120740	44662	66.63	8770	8970	8720	11400	6140	8770	8846.91	6.37	0	4984	9043	8906	8753	8616	8463	8830	8540	100	2630	500	6310	10	1	20000000	1766	15.66	0.51	12	0.22	564.00	17235.00	10350	20230503	-14.69	7180	20230103	22.98	10350	-14.69	20230503	7180	22.98	20230103	10350	-14.69	20230503	7180	22.98	20230103	1.96	N	090350	500	100 억		1274044	N	N	0	N	00	N
21	20231027	130649	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8840	70	2	0.80	304545960	34382	51.29	8770	8970	8720	11400	6140	8770	8857.72	6.37	0	4454	9043	8906	8753	8616	8463	8830	8540	100	2630	500	6310	10	1	20000000	1768	15.67	0.51	12	0.17	564.00	17235.00	10350	20230503	-14.59	7180	20230103	23.12	10350	-14.59	20230503	7180	23.12	20230103	10350	-14.59	20230503	7180	23.12	20230103	1.96	N	090350	500	100 억		1274044	N	N	0	N	00	N
22	20231027	120701	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8890	120	2	1.37	273270130	30850	46.02	8770	8970	8720	11400	6140	8770	8858.03	6.37	0	5035	9043	8906	8753	8616	8463	8830	8540	100	2630	500	6310	10	1	20000000	1778	15.76	0.52	12	0.15	564.00	17235.00	10350	20230503	-14.11	7180	20230103	23.82	10350	-14.11	20230503	7180	23.82	20230103	10350	-14.11	20230503	7180	23.82	20230103	1.96	N	090350	500	100 억		1274044	N	N	0	N	00	N
23	20231027	110705	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8910	140	2	1.60	180487280	20472	30.54	8770	8920	8720	11400	6140	8770	8816.30	6.37	0	5732	9043	8906	8753	8616	8463	8830	8540	100	2630	500	6310	10	1	20000000	1782	15.80	0.52	12	0.10	564.00	17235.00	10350	20230503	-13.91	7180	20230103	24.09	10350	-13.91	20230503	7180	24.09	20230103	10350	-13.91	20230503	7180	24.09	20230103	1.96	N	090350	500	100 억		1274044	N	N	0	N	00	N
24	20231027	100657	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8820	50	2	0.57	101657730	11570	17.26	8770	8850	8720	11400	6140	8770	8786.32	6.37	0	4593	9043	8906	8753	8616	8463	8830	8540	100	2630	500	6310	10	1	20000000	1764	15.64	0.51	12	0.06	564.00	17235.00	10350	20230503	-14.78	7180	20230103	22.84	10350	-14.78	20230503	7180	22.84	20230103	10350	-14.78	20230503	7180	22.84	20230103	1.96	N	090350	500	100 억		1274044	N	N	0	N	00	N
25	20231027	090654	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8790	20	2	0.23	22866600	2607	3.89	8770	8790	8720	11400	6140	8770	8771.23	6.37	0	-173	9043	8906	8753	8616	8463	8830	8540	100	2630	500	6310	10	1	20000000	1758	15.59	0.51	12	0.01	564.00	17235.00	10350	20230503	-15.07	7180	20230103	22.42	10350	-15.07	20230503	7180	22.42	20230103	10350	-15.07	20230503	7180	22.42	20230103	1.96	N	090350	500	100 억		1274044	N	N	0	N	00	N
26	20231026	160648	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8770	-170	5	-1.90	584712390	66974	112.65	8860	8890	8600	11620	6260	8940	8730.43	6.44	0	-13610	9173	9056	8863	8746	8553	9115	8805	100	2680	500	6430	10	1	20000000	1754	15.55	0.51	12	0.33	564.00	17235.00	10350	20230503	-15.27	7180	20230103	22.14	10350	-15.27	20230503	7180	22.14	20230103	10350	-15.27	20230503	7180	22.14	20230103	1.95	N	090350	500	100 억		1288856	N	N	20	N	00	N
27	20231026	150647	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8810	-130	5	-1.45	546079410	62564	105.23	8860	8890	8600	11620	6260	8940	8728.33	6.44	0	-11960	9173	9056	8863	8746	8553	9115	8805	100	2680	500	6430	10	1	20000000	1762	15.62	0.51	12	0.31	564.00	17235.00	10350	20230503	-14.88	7180	20230103	22.70	10350	-14.88	20230503	7180	22.70	20230103	10350	-14.88	20230503	7180	22.70	20230103	1.95	N	090350	500	100 억		1288856	N	N	20	N	00	N
28	20231026	140649	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8620	-320	5	-3.58	380064950	43525	73.21	8860	8890	8620	11620	6260	8940	8732.11	6.44	0	-8364	9173	9056	8863	8746	8553	9115	8805	100	2680	500	6430	10	1	20000000	1724	15.28	0.50	12	0.22	564.00	17235.00	10350	20230503	-16.71	7180	20230103	20.06	10350	-16.71	20230503	7180	20.06	20230103	10350	-16.71	20230503	7180	20.06	20230103	1.95	N	090350	500	100 억		1288856	N	N	20	N	00	N
29	20231026	130647	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8680	-260	5	-2.91	317719710	36317	61.08	8860	8890	8680	11620	6260	8940	8748.51	6.44	0	-9396	9173	9056	8863	8746	8553	9115	8805	100	2680	500	6430	10	1	20000000	1736	15.39	0.50	12	0.18	564.00	17235.00	10350	20230503	-16.14	7180	20230103	20.89	10350	-16.14	20230503	7180	20.89	20230103	10350	-16.14	20230503	7180	20.89	20230103	1.95	N	090350	500	100 억		1288856	N	N	20	N	00	N
30	20231026	120646	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8730	-210	5	-2.35	220817720	25180	42.35	8860	8890	8710	11620	6260	8940	8769.57	6.44	0	-9348	9173	9056	8863	8746	8553	9115	8805	100	2680	500	6430	10	1	20000000	1746	15.48	0.51	12	0.13	564.00	17235.00	10350	20230503	-15.65	7180	20230103	21.59	10350	-15.65	20230503	7180	21.59	20230103	10350	-15.65	20230503	7180	21.59	20230103	1.95	N	090350	500	100 억		1288856	N	N	20	N	00	N
31	20231026	110653	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8790	-150	5	-1.68	171320120	19509	32.81	8860	8890	8730	11620	6260	8940	8781.59	6.44	0	-6856	9173	9056	8863	8746	8553	9115	8805	100	2680	500	6430	10	1	20000000	1758	15.59	0.51	12	0.10	564.00	17235.00	10350	20230503	-15.07	7180	20230103	22.42	10350	-15.07	20230503	7180	22.42	20230103	10350	-15.07	20230503	7180	22.42	20230103	1.95	N	090350	500	100 억		1288856	N	N	20	N	00	N
32	20231026	100652	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8740	-200	5	-2.24	132015800	15023	25.27	8860	8890	8730	11620	6260	8940	8787.58	6.44	0	-5531	9173	9056	8863	8746	8553	9115	8805	100	2680	500	6430	10	1	20000000	1748	15.50	0.51	12	0.08	564.00	17235.00	10350	20230503	-15.56	7180	20230103	21.73	10350	-15.56	20230503	7180	21.73	20230103	10350	-15.56	20230503	7180	21.73	20230103	1.95	N	090350	500	100 억		1288856	N	N	20	N	00	N
33	20231026	090649	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8800	-140	5	-1.57	57037120	6468	10.88	8860	8890	8800	11620	6260	8940	8818.35	6.44	0	-2881	9173	9056	8863	8746	8553	9115	8805	100	2680	500	6430	10	1	20000000	1760	15.60	0.51	12	0.03	564.00	17235.00	10350	20230503	-14.98	7180	20230103	22.56	10350	-14.98	20230503	7180	22.56	20230103	10350	-14.98	20230503	7180	22.56	20230103	1.95	N	090350	500	100 억		1288856	N	N	20	N	00	N
34	20231025	160651	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8940	230	2	2.64	526674230	59259	129.07	8800	8980	8670	11320	6100	8710	8887.27	6.38	0	15620	9090	8900	8680	8490	8270	8995	8585	100	2610	500	6270	10	1	20000000	1788	15.85	0.52	12	0.30	564.00	17235.00	10350	20230503	-13.62	7180	20230103	24.51	10350	-13.62	20230503	7180	24.51	20230103	10350	-13.62	20230503	7180	24.51	20230103	1.98	N	090350	500	100 억		1276645	N	N	20	N	00	N
35	20231025	150650	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8900	190	2	2.18	488067740	54932	119.64	8800	8980	8670	11320	6100	8710	8884.94	6.38	0	15654	9090	8900	8680	8490	8270	8995	8585	100	2610	500	6270	10	1	20000000	1780	15.78	0.52	12	0.27	564.00	17235.00	10350	20230503	-14.01	7180	20230103	23.96	10350	-14.01	20230503	7180	23.96	20230103	10350	-14.01	20230503	7180	23.96	20230103	1.98	N	090350	500	100 억		1276645	N	N	682	N	00	N
36	20231025	140647	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8920	210	2	2.41	442590310	49822	108.51	8800	8980	8670	11320	6100	8710	8883.43	6.38	0	15752	9090	8900	8680	8490	8270	8995	8585	100	2610	500	6270	10	1	20000000	1784	15.82	0.52	12	0.25	564.00	17235.00	10350	20230503	-13.82	7180	20230103	24.23	10350	-13.82	20230503	7180	24.23	20230103	10350	-13.82	20230503	7180	24.23	20230103	1.98	N	090350	500	100 억		1276645	N	N	682	N	00	N
37	20231025	130647	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8920	210	2	2.41	394874600	44470	96.86	8800	8980	8670	11320	6100	8710	8879.57	6.38	0	15468	9090	8900	8680	8490	8270	8995	8585	100	2610	500	6270	10	1	20000000	1784	15.82	0.52	12	0.22	564.00	17235.00	10350	20230503	-13.82	7180	20230103	24.23	10350	-13.82	20230503	7180	24.23	20230103	10350	-13.82	20230503	7180	24.23	20230103	1.98	N	090350	500	100 억		1276645	N	N	682	N	00	N
38	20231025	120647	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8890	180	2	2.07	298904280	33728	73.46	8800	8980	8670	11320	6100	8710	8862.20	6.38	0	9231	9090	8900	8680	8490	8270	8995	8585	100	2610	500	6270	10	1	20000000	1778	15.76	0.52	12	0.17	564.00	17235.00	10350	20230503	-14.11	7180	20230103	23.82	10350	-14.11	20230503	7180	23.82	20230103	10350	-14.11	20230503	7180	23.82	20230103	1.98	N	090350	500	100 억		1276645	N	N	682	N	00	N
39	20231025	110648	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8860	150	2	1.72	268744770	30346	66.09	8800	8980	8670	11320	6100	8710	8856.02	6.38	0	9164	9090	8900	8680	8490	8270	8995	8585	100	2610	500	6270	10	1	20000000	1772	15.71	0.51	12	0.15	564.00	17235.00	10350	20230503	-14.40	7180	20230103	23.40	10350	-14.40	20230503	7180	23.40	20230103	10350	-14.40	20230503	7180	23.40	20230103	1.98	N	090350	500	100 억		1276645	N	N	682	N	00	N
40	20231025	100649	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8790	80	2	0.92	95311420	10818	23.56	8800	8870	8750	11320	6100	8710	8810.45	6.38	0	2318	9090	8900	8680	8490	8270	8995	8585	100	2610	500	6270	10	1	20000000	1758	15.59	0.51	12	0.05	564.00	17235.00	10350	20230503	-15.07	7180	20230103	22.42	10350	-15.07	20230503	7180	22.42	20230103	10350	-15.07	20230503	7180	22.42	20230103	1.98	N	090350	500	100 억		1276645	N	N	682	N	00	N
41	20231025	090644	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8800	90	2	1.03	24251880	2756	6.00	8800	8840	8750	11320	6100	8710	8799.67	6.38	0	190	9090	8900	8680	8490	8270	8995	8585	100	2610	500	6270	10	1	20000000	1760	15.60	0.51	12	0.01	564.00	17235.00	10350	20230503	-14.98	7180	20230103	22.56	10350	-14.98	20230503	7180	22.56	20230103	10350	-14.98	20230503	7180	22.56	20230103	1.98	N	090350	500	100 억		1276645	N	N	682	N	00	N
42	20231024	160633	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8710	180	2	2.11	394620990	45767	83.11	8540	8870	8460	11080	5980	8530	8621.96	6.36	0	4545	8930	8730	8630	8430	8330	8680	8380	100	2550	500	6140	10	1	20000000	1742	15.44	0.51	12	0.23	564.00	17235.00	10350	20230503	-15.85	7180	20230103	21.31	10350	-15.85	20230503	7180	21.31	20230103	10350	-15.85	20230503	7180	21.31	20230103	1.96	N	090350	500	100 억		1272305	N	N	523	N	00	N
43	20231024	150643	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8680	150	2	1.76	373928040	43389	78.79	8540	8870	8460	11080	5980	8530	8618.04	6.36	0	4230	8930	8730	8630	8430	8330	8680	8380	100	2550	500	6140	10	1	20000000	1736	15.39	0.50	12	0.22	564.00	17235.00	10350	20230503	-16.14	7180	20230103	20.89	10350	-16.14	20230503	7180	20.89	20230103	10350	-16.14	20230503	7180	20.89	20230103	1.96	N	090350	500	100 억		1272305	N	N	2802	N	00	N
44	20231024	140631	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8710	180	2	2.11	311415340	36207	65.75	8540	8870	8460	11080	5980	8530	8600.97	6.36	0	1370	8930	8730	8630	8430	8330	8680	8380	100	2550	500	6140	10	1	20000000	1742	15.44	0.51	12	0.18	564.00	17235.00	10350	20230503	-15.85	7180	20230103	21.31	10350	-15.85	20230503	7180	21.31	20230103	10350	-15.85	20230503	7180	21.31	20230103	1.96	N	090350	500	100 억		1272305	N	N	2802	N	00	N
45	20231024	130638	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8660	130	2	1.52	262467620	30557	55.49	8540	8870	8460	11080	5980	8530	8589.44	6.36	0	95	8930	8730	8630	8430	8330	8680	8380	100	2550	500	6140	10	1	20000000	1732	15.35	0.50	12	0.15	564.00	17235.00	10350	20230503	-16.33	7180	20230103	20.61	10350	-16.33	20230503	7180	20.61	20230103	10350	-16.33	20230503	7180	20.61	20230103	1.96	N	090350	500	100 억		1272305	N	N	2802	N	00	N
46	20231024	120644	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8610	80	2	0.94	244755950	28504	51.76	8540	8870	8460	11080	5980	8530	8586.72	6.36	0	514	8930	8730	8630	8430	8330	8680	8380	100	2550	500	6140	10	1	20000000	1722	15.27	0.50	12	0.14	564.00	17235.00	10350	20230503	-16.81	7180	20230103	19.92	10350	-16.81	20230503	7180	19.92	20230103	10350	-16.81	20230503	7180	19.92	20230103	1.96	N	090350	500	100 억		1272305	N	N	2802	N	00	N
47	20231024	110639	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8470	-60	5	-0.70	198346890	23073	41.90	8540	8870	8470	11080	5980	8530	8596.49	6.36	0	-2154	8930	8730	8630	8430	8330	8680	8380	100	2550	500	6140	10	1	20000000	1694	15.02	0.49	12	0.12	564.00	17235.00	10350	20230503	-18.16	7180	20230103	17.97	10350	-18.16	20230503	7180	17.97	20230103	10350	-18.16	20230503	7180	17.97	20230103	1.96	N	090350	500	100 억		1272305	N	N	2802	N	00	N
48	20231024	100632	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8640	110	2	1.29	96573130	11174	20.29	8540	8870	8540	11080	5980	8530	8642.66	6.36	0	-555	8930	8730	8630	8430	8330	8680	8380	100	2550	500	6140	10	1	20000000	1728	15.32	0.50	12	0.06	564.00	17235.00	10350	20230503	-16.52	7180	20230103	20.33	10350	-16.52	20230503	7180	20.33	20230103	10350	-16.52	20230503	7180	20.33	20230103	1.96	N	090350	500	100 억		1272305	N	N	2802	N	00	N
49	20231024	090638	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8610	80	2	0.94	30763950	3546	6.44	8540	8870	8540	11080	5980	8530	8675.68	6.36	0	-398	8930	8730	8630	8430	8330	8680	8380	100	2550	500	6140	10	1	20000000	1722	15.27	0.50	12	0.02	564.00	17235.00	10350	20230503	-16.81	7180	20230103	19.92	10350	-16.81	20230503	7180	19.92	20230103	10350	-16.81	20230503	7180	19.92	20230103	1.96	N	090350	500	100 억		1272305	N	N	2802	N	00	N
50	20231023	160629	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8530	-200	5	-2.29	466151750	53906	97.83	8700	8830	8530	11340	6120	8730	8647.93	6.39	0	7683	9063	8896	8713	8546	8363	8805	8455	100	2610	500	6280	10	1	20000000	1706	15.12	0.49	12	0.27	564.00	17235.00	10350	20230503	-17.58	7180	20230103	18.80	10350	-17.58	20230503	7180	18.80	20230103	10350	-17.58	20230503	7180	18.80	20230103	2.00	N	090350	500	100 억		1278692	N	N	2802	N	00	N
51	20231023	150632	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8670	-60	5	-0.69	411207760	47494	86.19	8700	8830	8540	11340	6120	8730	8658.10	6.39	0	5553	9063	8896	8713	8546	8363	8805	8455	100	2610	500	6280	10	1	20000000	1734	15.37	0.50	12	0.24	564.00	17235.00	10350	20230503	-16.23	7180	20230103	20.75	10350	-16.23	20230503	7180	20.75	20230103	10350	-16.23	20230503	7180	20.75	20230103	2.00	N	090350	500	100 억		1278692	N	N	0	N	00	N
52	20231023	140630	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8560	-170	5	-1.95	278022370	32127	58.31	8700	8830	8540	11340	6120	8730	8653.85	6.39	0	-1920	9063	8896	8713	8546	8363	8805	8455	100	2610	500	6280	10	1	20000000	1712	15.18	0.50	12	0.16	564.00	17235.00	10350	20230503	-17.29	7180	20230103	19.22	10350	-17.29	20230503	7180	19.22	20230103	10350	-17.29	20230503	7180	19.22	20230103	2.00	N	090350	500	100 억		1278692	N	N	0	N	00	N
53	20231023	130635	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8570	-160	5	-1.83	237706390	27419	49.76	8700	8830	8540	11340	6120	8730	8669.40	6.39	0	-1094	9063	8896	8713	8546	8363	8805	8455	100	2610	500	6280	10	1	20000000	1714	15.20	0.50	12	0.14	564.00	17235.00	10350	20230503	-17.20	7180	20230103	19.36	10350	-17.20	20230503	7180	19.36	20230103	10350	-17.20	20230503	7180	19.36	20230103	2.00	N	090350	500	100 억		1278692	N	N	0	N	00	N
54	20231023	120628	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8650	-80	5	-0.92	165929780	19055	34.58	8700	8830	8550	11340	6120	8730	8707.94	6.39	0	336	9063	8896	8713	8546	8363	8805	8455	100	2610	500	6280	10	1	20000000	1730	15.34	0.50	12	0.10	564.00	17235.00	10350	20230503	-16.43	7180	20230103	20.47	10350	-16.43	20230503	7180	20.47	20230103	10350	-16.43	20230503	7180	20.47	20230103	2.00	N	090350	500	100 억		1278692	N	N	0	N	00	N
55	20231023	110627	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8690	-40	5	-0.46	147091320	16882	30.64	8700	8830	8550	11340	6120	8730	8712.91	6.39	0	1681	9063	8896	8713	8546	8363	8805	8455	100	2610	500	6280	10	1	20000000	1738	15.41	0.50	12	0.08	564.00	17235.00	10350	20230503	-16.04	7180	20230103	21.03	10350	-16.04	20230503	7180	21.03	20230103	10350	-16.04	20230503	7180	21.03	20230103	2.00	N	090350	500	100 억		1278692	N	N	0	N	00	N
56	20231023	100622	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8550	-180	5	-2.06	116594050	13382	24.29	8700	8830	8550	11340	6120	8730	8712.75	6.39	0	429	9063	8896	8713	8546	8363	8805	8455	100	2610	500	6280	10	1	20000000	1710	15.16	0.50	12	0.07	564.00	17235.00	10350	20230503	-17.39	7180	20230103	19.08	10350	-17.39	20230503	7180	19.08	20230103	10350	-17.39	20230503	7180	19.08	20230103	2.00	N	090350	500	100 억		1278692	N	N	0	N	00	N
57	20231023	090636	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8710	-20	5	-0.23	15409130	1769	3.21	8700	8760	8670	11340	6120	8730	8710.64	6.39	0	410	9063	8896	8713	8546	8363	8805	8455	100	2610	500	6280	10	1	20000000	1742	15.44	0.51	12	0.01	564.00	17235.00	10350	20230503	-15.85	7180	20230103	21.31	10350	-15.85	20230503	7180	21.31	20230103	10350	-15.85	20230503	7180	21.31	20230103	2.00	N	090350	500	100 억		1278692	N	N	0	N	00	N
58	20231020	160627	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8730	-100	5	-1.13	479696520	55087	100.61	8770	8880	8530	11470	6190	8830	8707.97	6.43	0	-8833	9163	8996	8843	8676	8523	8920	8600	100	2640	500	6350	10	1	20000000	1746	15.48	0.51	12	0.28	564.00	17235.00	10350	20230503	-15.65	7180	20230103	21.59	10350	-15.65	20230503	7180	21.59	20230103	10350	-15.65	20230503	7180	21.59	20230103	2.02	N	090350	500	100 억		1285417	N	N	20	N	00	N
59	20231020	150627	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8710	-120	5	-1.36	464526320	53342	97.42	8770	8880	8530	11470	6190	8830	8708.45	6.43	0	-9249	9163	8996	8843	8676	8523	8920	8600	100	2640	500	6350	10	1	20000000	1742	15.44	0.51	12	0.27	564.00	17235.00	10350	20230503	-15.85	7180	20230103	21.31	10350	-15.85	20230503	7180	21.31	20230103	10350	-15.85	20230503	7180	21.31	20230103	2.02	N	090350	500	100 억		1285417	N	N	20	N	00	N
60	20231020	140631	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8750	-80	5	-0.91	401993740	46187	84.36	8770	8880	8530	11470	6190	8830	8703.61	6.43	0	-7392	9163	8996	8843	8676	8523	8920	8600	100	2640	500	6350	10	1	20000000	1750	15.51	0.51	12	0.23	564.00	17235.00	10350	20230503	-15.46	7180	20230103	21.87	10350	-15.46	20230503	7180	21.87	20230103	10350	-15.46	20230503	7180	21.87	20230103	2.02	N	090350	500	100 억		1285417	N	N	20	N	00	N
61	20231020	130612	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8770	-60	5	-0.68	293090300	33833	61.79	8770	8820	8530	11470	6190	8830	8662.85	6.43	0	-6473	9163	8996	8843	8676	8523	8920	8600	100	2640	500	6350	10	1	20000000	1754	15.55	0.51	12	0.17	564.00	17235.00	10350	20230503	-15.27	7180	20230103	22.14	10350	-15.27	20230503	7180	22.14	20230103	10350	-15.27	20230503	7180	22.14	20230103	2.02	N	090350	500	100 억		1285417	N	N	20	N	00	N
62	20231020	120624	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8720	-110	5	-1.25	234644550	27175	49.63	8770	8800	8530	11470	6190	8830	8634.57	6.43	0	-5730	9163	8996	8843	8676	8523	8920	8600	100	2640	500	6350	10	1	20000000	1744	15.46	0.51	12	0.14	564.00	17235.00	10350	20230503	-15.75	7180	20230103	21.45	10350	-15.75	20230503	7180	21.45	20230103	10350	-15.75	20230503	7180	21.45	20230103	2.02	N	090350	500	100 억		1285417	N	N	20	N	00	N
63	20231020	110629	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8680	-150	5	-1.70	201263030	23335	42.62	8770	8800	8530	11470	6190	8830	8624.93	6.43	0	-5618	9163	8996	8843	8676	8523	8920	8600	100	2640	500	6350	10	1	20000000	1736	15.39	0.50	12	0.12	564.00	17235.00	10350	20230503	-16.14	7180	20230103	20.89	10350	-16.14	20230503	7180	20.89	20230103	10350	-16.14	20230503	7180	20.89	20230103	2.02	N	090350	500	100 억		1285417	N	N	20	N	00	N
64	20231020	100622	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8550	-280	5	-3.17	138651440	16084	29.38	8770	8800	8530	11470	6190	8830	8620.44	6.43	0	-3329	9163	8996	8843	8676	8523	8920	8600	100	2640	500	6350	10	1	20000000	1710	15.16	0.50	12	0.08	564.00	17235.00	10350	20230503	-17.39	7180	20230103	19.08	10350	-17.39	20230503	7180	19.08	20230103	10350	-17.39	20230503	7180	19.08	20230103	2.02	N	090350	500	100 억		1285417	N	N	20	N	00	N
65	20231020	090624	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8770	-60	5	-0.68	5928580	676	1.23	8770	8770	8770	11470	6190	8830	8770.00	6.43	0	-87	9163	8996	8843	8676	8523	8920	8600	100	2640	500	6350	10	1	20000000	1754	15.55	0.51	12	0.00	564.00	17235.00	10350	20230503	-15.27	7180	20230103	22.14	10350	-15.27	20230503	7180	22.14	20230103	10350	-15.27	20230503	7180	22.14	20230103	2.02	N	090350	500	100 억		1285417	N	N	20	N	00	N
66	20231019	160620	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8830	-180	5	-2.00	482765070	54700	102.01	9010	9010	8690	11710	6310	9010	8825.69	6.51	0	-14005	9190	9100	9020	8930	8850	9060	8890	100	2700	500	6480	10	1	20000000	1766	15.66	0.51	12	0.27	564.00	17235.00	10350	20230503	-14.69	7180	20230103	22.98	10350	-14.69	20230503	7180	22.98	20230103	10350	-14.69	20230503	7180	22.98	20230103	1.99	N	090350	500	100 억		1302789	N	N	20	N	00	N
67	20231019	150617	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9000	-10	5	-0.11	448435030	50827	94.79	9010	9010	8690	11710	6310	9010	8822.77	6.51	0	-12287	9190	9100	9020	8930	8850	9060	8890	100	2700	500	6480	10	1	20000000	1800	15.96	0.52	12	0.25	564.00	17235.00	10350	20230503	-13.04	7180	20230103	25.35	10350	-13.04	20230503	7180	25.35	20230103	10350	-13.04	20230503	7180	25.35	20230103	1.99	N	090350	500	100 억		1302789	N	N	0	N	00	N
68	20231019	140623	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8700	-310	5	-3.44	303417100	34498	64.34	9010	9010	8690	11710	6310	9010	8795.21	6.51	0	-6908	9190	9100	9020	8930	8850	9060	8890	100	2700	500	6480	10	1	20000000	1740	15.43	0.50	12	0.17	564.00	17235.00	10350	20230503	-15.94	7180	20230103	21.17	10350	-15.94	20230503	7180	21.17	20230103	10350	-15.94	20230503	7180	21.17	20230103	1.99	N	090350	500	100 억		1302789	N	N	0	N	00	N
69	20231019	130616	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8720	-290	5	-3.22	263976830	29975	55.90	9010	9010	8690	11710	6310	9010	8806.57	6.51	0	-7320	9190	9100	9020	8930	8850	9060	8890	100	2700	500	6480	10	1	20000000	1744	15.46	0.51	12	0.15	564.00	17235.00	10350	20230503	-15.75	7180	20230103	21.45	10350	-15.75	20230503	7180	21.45	20230103	10350	-15.75	20230503	7180	21.45	20230103	1.99	N	090350	500	100 억		1302789	N	N	0	N	00	N
70	20231019	120621	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8710	-300	5	-3.33	241227820	27362	51.03	9010	9010	8700	11710	6310	9010	8816.16	6.51	0	-6796	9190	9100	9020	8930	8850	9060	8890	100	2700	500	6480	10	1	20000000	1742	15.44	0.51	12	0.14	564.00	17235.00	10350	20230503	-15.85	7180	20230103	21.31	10350	-15.85	20230503	7180	21.31	20230103	10350	-15.85	20230503	7180	21.31	20230103	1.99	N	090350	500	100 억		1302789	N	N	0	N	00	N
71	20231019	110620	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8770	-240	5	-2.66	159687330	18024	33.61	9010	9010	8770	11710	6310	9010	8859.71	6.51	0	-6976	9190	9100	9020	8930	8850	9060	8890	100	2700	500	6480	10	1	20000000	1754	15.55	0.51	12	0.09	564.00	17235.00	10350	20230503	-15.27	7180	20230103	22.14	10350	-15.27	20230503	7180	22.14	20230103	10350	-15.27	20230503	7180	22.14	20230103	1.99	N	090350	500	100 억		1302789	N	N	0	N	00	N
72	20231019	100615	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8850	-160	5	-1.78	89237210	10032	18.71	9010	9010	8800	11710	6310	9010	8895.26	6.51	0	-3450	9190	9100	9020	8930	8850	9060	8890	100	2700	500	6480	10	1	20000000	1770	15.69	0.51	12	0.05	564.00	17235.00	10350	20230503	-14.49	7180	20230103	23.26	10350	-14.49	20230503	7180	23.26	20230103	10350	-14.49	20230503	7180	23.26	20230103	1.99	N	090350	500	100 억		1302789	N	N	0	N	00	N
73	20231019	090621	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8860	-150	5	-1.66	42939910	4797	8.95	9010	9010	8860	11710	6310	9010	8951.41	6.51	0	-2727	9190	9100	9020	8930	8850	9060	8890	100	2700	500	6480	10	1	20000000	1772	15.71	0.51	12	0.02	564.00	17235.00	10350	20230503	-14.40	7180	20230103	23.40	10350	-14.40	20230503	7180	23.40	20230103	10350	-14.40	20230503	7180	23.40	20230103	1.99	N	090350	500	100 억		1302789	N	N	0	N	00	N
74	20231018	160624	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9010	-10	5	-0.11	483620030	53550	73.17	9070	9110	8940	11720	6320	9020	9031.19	6.48	0	5695	9280	9150	8990	8860	8700	9215	8925	100	2700	500	6490	10	1	20000000	1802	15.98	0.52	12	0.27	564.00	17235.00	10350	20230503	-12.95	7180	20230103	25.49	10350	-12.95	20230503	7180	25.49	20230103	10350	-12.95	20230503	7180	25.49	20230103	2.01	N	090350	500	100 억		1296426	N	N	0	N	00	N
75	20231018	150617	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8990	-30	5	-0.33	470253670	52066	71.14	9070	9110	8940	11720	6320	9020	9031.88	6.48	0	5270	9280	9150	8990	8860	8700	9215	8925	100	2700	500	6490	10	1	20000000	1798	15.94	0.52	12	0.26	564.00	17235.00	10350	20230503	-13.14	7180	20230103	25.21	10350	-13.14	20230503	7180	25.21	20230103	10350	-13.14	20230503	7180	25.21	20230103	2.01	N	090350	500	100 억		1296426	N	N	0	N	00	N
76	20231018	140610	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9000	-20	5	-0.22	426115870	47158	64.43	9070	9110	8940	11720	6320	9020	9035.92	6.48	0	3942	9280	9150	8990	8860	8700	9215	8925	100	2700	500	6490	10	1	20000000	1800	15.96	0.52	12	0.24	564.00	17235.00	10350	20230503	-13.04	7180	20230103	25.35	10350	-13.04	20230503	7180	25.35	20230103	10350	-13.04	20230503	7180	25.35	20230103	2.01	N	090350	500	100 억		1296426	N	N	0	N	00	N
77	20231018	130607	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8990	-30	5	-0.33	357930360	39558	54.05	9070	9110	8950	11720	6320	9020	9048.24	6.48	0	2888	9280	9150	8990	8860	8700	9215	8925	100	2700	500	6490	10	1	20000000	1798	15.94	0.52	12	0.20	564.00	17235.00	10350	20230503	-13.14	7180	20230103	25.21	10350	-13.14	20230503	7180	25.21	20230103	10350	-13.14	20230503	7180	25.21	20230103	2.01	N	090350	500	100 억		1296426	N	N	0	N	00	N
78	20231018	120618	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9020	0	3	0.00	331383790	36608	50.02	9070	9110	8950	11720	6320	9020	9052.22	6.48	0	2749	9280	9150	8990	8860	8700	9215	8925	100	2700	500	6490	10	1	20000000	1804	15.99	0.52	12	0.18	564.00	17235.00	10350	20230503	-12.85	7180	20230103	25.63	10350	-12.85	20230503	7180	25.63	20230103	10350	-12.85	20230503	7180	25.63	20230103	2.01	N	090350	500	100 억		1296426	N	N	0	N	00	N
79	20231018	110612	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9050	30	2	0.33	292604020	32326	44.17	9070	9110	8950	11720	6320	9020	9051.66	6.48	0	4242	9280	9150	8990	8860	8700	9215	8925	100	2700	500	6490	10	1	20000000	1810	16.05	0.53	12	0.16	564.00	17235.00	10350	20230503	-12.56	7180	20230103	26.04	10350	-12.56	20230503	7180	26.04	20230103	10350	-12.56	20230503	7180	26.04	20230103	2.01	N	090350	500	100 억		1296426	N	N	0	N	00	N
80	20231018	100618	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8960	-60	5	-0.67	191963160	21215	28.99	9070	9110	8950	11720	6320	9020	9048.47	6.48	0	3665	9280	9150	8990	8860	8700	9215	8925	100	2700	500	6490	10	1	20000000	1792	15.89	0.52	12	0.11	564.00	17235.00	10350	20230503	-13.43	7180	20230103	24.79	10350	-13.43	20230503	7180	24.79	20230103	10350	-13.43	20230503	7180	24.79	20230103	2.01	N	090350	500	100 억		1296426	N	N	0	N	00	N
81	20231018	090610	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9040	20	2	0.22	21597440	2386	3.26	9070	9080	9000	11720	6320	9020	9051.75	6.48	0	-1085	9280	9150	8990	8860	8700	9215	8925	100	2700	500	6490	10	1	20000000	1808	16.03	0.52	12	0.01	564.00	17235.00	10350	20230503	-12.66	7180	20230103	25.91	10350	-12.66	20230503	7180	25.91	20230103	10350	-12.66	20230503	7180	25.91	20230103	2.01	N	090350	500	100 억		1296426	N	N	0	N	00	N
82	20231017	160614	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9020	230	2	2.62	660074290	73178	142.78	8830	9120	8830	11420	6160	8790	9020.12	6.42	0	12400	9050	8920	8790	8660	8530	8855	8595	100	2630	500	6320	10	1	20000000	1804	15.99	0.52	12	0.37	564.00	17235.00	10350	20230503	-12.85	7180	20230103	25.63	10350	-12.85	20230503	7180	25.63	20230103	10350	-12.85	20230503	7180	25.63	20230103	2.02	N	090350	500	100 억		1283492	N	N	1	N	00	N
83	20231017	150616	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9010	220	2	2.50	602661460	66815	130.37	8830	9120	8830	11420	6160	8790	9019.85	6.42	0	13511	9050	8920	8790	8660	8530	8855	8595	100	2630	500	6320	10	1	20000000	1802	15.98	0.52	12	0.33	564.00	17235.00	10350	20230503	-12.95	7180	20230103	25.49	10350	-12.95	20230503	7180	25.49	20230103	10350	-12.95	20230503	7180	25.49	20230103	2.02	N	090350	500	100 억		1283492	N	N	1	N	00	N
84	20231017	140619	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9030	240	2	2.73	547140960	60663	118.36	8830	9120	8830	11420	6160	8790	9019.35	6.42	0	13379	9050	8920	8790	8660	8530	8855	8595	100	2630	500	6320	10	1	20000000	1806	16.01	0.52	12	0.30	564.00	17235.00	10350	20230503	-12.75	7180	20230103	25.77	10350	-12.75	20230503	7180	25.77	20230103	10350	-12.75	20230503	7180	25.77	20230103	2.02	N	090350	500	100 억		1283492	N	N	1	N	00	N
85	20231017	130613	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9040	250	2	2.84	480465060	53288	103.97	8830	9120	8830	11420	6160	8790	9016.38	6.42	0	14128	9050	8920	8790	8660	8530	8855	8595	100	2630	500	6320	10	1	20000000	1808	16.03	0.52	12	0.27	564.00	17235.00	10350	20230503	-12.66	7180	20230103	25.91	10350	-12.66	20230503	7180	25.91	20230103	10350	-12.66	20230503	7180	25.91	20230103	2.02	N	090350	500	100 억		1283492	N	N	1	N	00	N
86	20231017	120614	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9010	220	2	2.50	446785380	49553	96.69	8830	9120	8830	11420	6160	8790	9016.31	6.42	0	14544	9050	8920	8790	8660	8530	8855	8595	100	2630	500	6320	10	1	20000000	1802	15.98	0.52	12	0.25	564.00	17235.00	10350	20230503	-12.95	7180	20230103	25.49	10350	-12.95	20230503	7180	25.49	20230103	10350	-12.95	20230503	7180	25.49	20230103	2.02	N	090350	500	100 억		1283492	N	N	1	N	00	N
87	20231017	110609	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9040	250	2	2.84	404223730	44839	87.49	8830	9120	8830	11420	6160	8790	9015.00	6.42	0	13808	9050	8920	8790	8660	8530	8855	8595	100	2630	500	6320	10	1	20000000	1808	16.03	0.52	12	0.22	564.00	17235.00	10350	20230503	-12.66	7180	20230103	25.91	10350	-12.66	20230503	7180	25.91	20230103	10350	-12.66	20230503	7180	25.91	20230103	2.02	N	090350	500	100 억		1283492	N	N	1	N	00	N
88	20231017	100604	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9050	260	2	2.96	270894700	30133	58.79	8830	9050	8830	11420	6160	8790	8989.97	6.42	0	9740	9050	8920	8790	8660	8530	8855	8595	100	2630	500	6320	10	1	20000000	1810	16.05	0.53	12	0.15	564.00	17235.00	10350	20230503	-12.56	7180	20230103	26.04	10350	-12.56	20230503	7180	26.04	20230103	10350	-12.56	20230503	7180	26.04	20230103	2.02	N	090350	500	100 억		1283492	N	N	1	N	00	N
89	20231017	090610	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8900	110	2	1.25	22143210	2487	4.85	8830	8960	8830	11420	6160	8790	8903.58	6.42	0	-172	9050	8920	8790	8660	8530	8855	8595	100	2630	500	6320	10	1	20000000	1780	15.78	0.52	12	0.01	564.00	17235.00	10350	20230503	-14.01	7180	20230103	23.96	10350	-14.01	20230503	7180	23.96	20230103	10350	-14.01	20230503	7180	23.96	20230103	2.02	N	090350	500	100 억		1283492	N	N	1	N	00	N
90	20231016	160610	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8790	-30	5	-0.34	448634370	51035	144.77	8830	8920	8660	11460	6180	8820	8790.72	6.45	0	-4968	8973	8896	8783	8706	8593	8840	8650	100	2640	500	6350	10	1	20000000	1758	15.59	0.51	12	0.26	564.00	17235.00	10350	20230503	-15.07	7180	20230103	22.42	10350	-15.07	20230503	7180	22.42	20230103	10350	-15.07	20230503	7180	22.42	20230103	2.02	N	090350	500	100 억		1289982	N	N	1	N	00	N
91	20231016	150611	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8900	80	2	0.91	418409210	47631	135.11	8830	8910	8660	11460	6180	8820	8784.39	6.45	0	-4803	8973	8896	8783	8706	8593	8840	8650	100	2640	500	6350	10	1	20000000	1780	15.78	0.52	12	0.24	564.00	17235.00	10350	20230503	-14.01	7180	20230103	23.96	10350	-14.01	20230503	7180	23.96	20230103	10350	-14.01	20230503	7180	23.96	20230103	2.02	N	090350	500	100 억		1289982	N	N	0	N	00	N
92	20231016	140611	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8780	-40	5	-0.45	219706380	25179	71.42	8830	8880	8660	11460	6180	8820	8725.78	6.45	0	-583	8973	8896	8783	8706	8593	8840	8650	100	2640	500	6350	10	1	20000000	1756	15.57	0.51	12	0.13	564.00	17235.00	10350	20230503	-15.17	7180	20230103	22.28	10350	-15.17	20230503	7180	22.28	20230103	10350	-15.17	20230503	7180	22.28	20230103	2.02	N	090350	500	100 억		1289982	N	N	0	N	00	N
93	20231016	130607	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8680	-140	5	-1.59	177572790	20353	57.73	8830	8880	8660	11460	6180	8820	8724.65	6.45	0	8	8973	8896	8783	8706	8593	8840	8650	100	2640	500	6350	10	1	20000000	1736	15.39	0.50	12	0.10	564.00	17235.00	10350	20230503	-16.14	7180	20230103	20.89	10350	-16.14	20230503	7180	20.89	20230103	10350	-16.14	20230503	7180	20.89	20230103	2.02	N	090350	500	100 억		1289982	N	N	0	N	00	N
94	20231016	120607	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8740	-80	5	-0.91	136147930	15581	44.20	8830	8880	8690	11460	6180	8820	8738.07	6.45	0	130	8973	8896	8783	8706	8593	8840	8650	100	2640	500	6350	10	1	20000000	1748	15.50	0.51	12	0.08	564.00	17235.00	10350	20230503	-15.56	7180	20230103	21.73	10350	-15.56	20230503	7180	21.73	20230103	10350	-15.56	20230503	7180	21.73	20230103	2.02	N	090350	500	100 억		1289982	N	N	0	N	00	N
95	20231016	110605	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8740	-80	5	-0.91	114352200	13086	37.12	8830	8880	8690	11460	6180	8820	8738.51	6.45	0	63	8973	8896	8783	8706	8593	8840	8650	100	2640	500	6350	10	1	20000000	1748	15.50	0.51	12	0.07	564.00	17235.00	10350	20230503	-15.56	7180	20230103	21.73	10350	-15.56	20230503	7180	21.73	20230103	10350	-15.56	20230503	7180	21.73	20230103	2.02	N	090350	500	100 억		1289982	N	N	0	N	00	N
96	20231016	100601	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8770	-50	5	-0.57	56812550	6493	18.42	8830	8880	8700	11460	6180	8820	8749.82	6.45	0	190	8973	8896	8783	8706	8593	8840	8650	100	2640	500	6350	10	1	20000000	1754	15.55	0.51	12	0.03	564.00	17235.00	10350	20230503	-15.27	7180	20230103	22.14	10350	-15.27	20230503	7180	22.14	20230103	10350	-15.27	20230503	7180	22.14	20230103	2.02	N	090350	500	100 억		1289982	N	N	0	N	00	N
97	20231016	090604	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8770	-50	5	-0.57	4828770	547	1.55	8830	8880	8770	11460	6180	8820	8827.73	6.45	0	-132	8973	8896	8783	8706	8593	8840	8650	100	2640	500	6350	10	1	20000000	1754	15.55	0.51	12	0.00	564.00	17235.00	10350	20230503	-15.27	7180	20230103	22.14	10350	-15.27	20230503	7180	22.14	20230103	10350	-15.27	20230503	7180	22.14	20230103	2.02	N	090350	500	100 억		1289982	N	N	0	N	00	N
98	20231012	160620	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8810	180	2	2.09	431108560	49012	110.74	8720	8880	8660	11210	6050	8630	8795.97	6.44	0	6708	8816	8722	8596	8502	8376	8770	8550	100	2580	500	6210	10	1	20000000	1762	15.62	0.51	12	0.25	564.00	17235.00	10350	20230503	-14.88	7180	20230103	22.70	10350	-14.88	20230503	7180	22.70	20230103	10350	-14.88	20230503	7180	22.70	20230103	2.14	N	090350	500	100 억		1288171	N	N	10	N	00	N
99	20231012	150608	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8860	230	2	2.67	410167740	46641	105.38	8720	8880	8660	11210	6050	8630	8794.15	6.44	0	6820	8816	8722	8596	8502	8376	8770	8550	100	2580	500	6210	10	1	20000000	1772	15.71	0.51	12	0.23	564.00	17235.00	10350	20230503	-14.40	7180	20230103	23.40	10350	-14.40	20230503	7180	23.40	20230103	10350	-14.40	20230503	7180	23.40	20230103	2.14	N	090350	500	100 억		1288171	N	N	2	N	00	N
100	20231012	140607	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8820	190	2	2.20	305113330	34740	78.49	8720	8860	8660	11210	6050	8630	8782.77	6.44	0	5937	8816	8722	8596	8502	8376	8770	8550	100	2580	500	6210	10	1	20000000	1764	15.64	0.51	12	0.17	564.00	17235.00	10350	20230503	-14.78	7180	20230103	22.84	10350	-14.78	20230503	7180	22.84	20230103	10350	-14.78	20230503	7180	22.84	20230103	2.14	N	090350	500	100 억		1288171	N	N	2	N	00	N
101	20231012	130607	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8790	160	2	1.85	269794680	30727	69.43	8720	8860	8660	11210	6050	8630	8780.38	6.44	0	5465	8816	8722	8596	8502	8376	8770	8550	100	2580	500	6210	10	1	20000000	1758	15.59	0.51	12	0.15	564.00	17235.00	10350	20230503	-15.07	7180	20230103	22.42	10350	-15.07	20230503	7180	22.42	20230103	10350	-15.07	20230503	7180	22.42	20230103	2.14	N	090350	500	100 억		1288171	N	N	2	N	00	N
102	20231012	120615	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8800	170	2	1.97	252786020	28792	65.05	8720	8860	8660	11210	6050	8630	8779.73	6.44	0	4788	8816	8722	8596	8502	8376	8770	8550	100	2580	500	6210	10	1	20000000	1760	15.60	0.51	12	0.14	564.00	17235.00	10350	20230503	-14.98	7180	20230103	22.56	10350	-14.98	20230503	7180	22.56	20230103	10350	-14.98	20230503	7180	22.56	20230103	2.14	N	090350	500	100 억		1288171	N	N	2	N	00	N
103	20231012	110615	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8820	190	2	2.20	216871410	24712	55.84	8720	8860	8660	11210	6050	8630	8775.96	6.44	0	3878	8816	8722	8596	8502	8376	8770	8550	100	2580	500	6210	10	1	20000000	1764	15.64	0.51	12	0.12	564.00	17235.00	10350	20230503	-14.78	7180	20230103	22.84	10350	-14.78	20230503	7180	22.84	20230103	10350	-14.78	20230503	7180	22.84	20230103	2.14	N	090350	500	100 억		1288171	N	N	2	N	00	N
104	20231012	100610	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8820	190	2	2.20	184791360	21069	47.60	8720	8860	8660	11210	6050	8630	8770.77	6.44	0	3378	8816	8722	8596	8502	8376	8770	8550	100	2580	500	6210	10	1	20000000	1764	15.64	0.51	12	0.11	564.00	17235.00	10350	20230503	-14.78	7180	20230103	22.84	10350	-14.78	20230503	7180	22.84	20230103	10350	-14.78	20230503	7180	22.84	20230103	2.14	N	090350	500	100 억		1288171	N	N	2	N	00	N
105	20231012	090615	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8660	30	2	0.35	12474720	1432	3.24	8720	8720	8660	11210	6050	8630	8711.40	6.44	0	-689	8816	8722	8596	8502	8376	8770	8550	100	2580	500	6210	10	1	20000000	1732	15.35	0.50	12	0.01	564.00	17235.00	10350	20230503	-16.33	7180	20230103	20.61	10350	-16.33	20230503	7180	20.61	20230103	10350	-16.33	20230503	7180	20.61	20230103	2.14	N	090350	500	100 억		1288171	N	N	2	N	00	N
106	20231011	160607	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8630	160	2	1.89	373383860	43190	32.01	8470	8690	8470	11010	5930	8470	8645.34	6.42	0	3588	9050	8760	8530	8240	8010	8645	8125	100	2540	500	6090	10	1	20000000	1726	15.30	0.50	12	0.22	564.00	17235.00	10350	20230503	-16.62	7180	20230103	20.19	10350	-16.62	20230503	7180	20.19	20230103	10350	-16.62	20230503	7180	20.19	20230103	2.14	N	090350	500	100 억		1283972	N	N	2	N	00	N
107	20231011	150608	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8680	210	2	2.48	327439640	37891	28.08	8470	8690	8470	11010	5930	8470	8641.83	6.42	0	5479	9050	8760	8530	8240	8010	8645	8125	100	2540	500	6090	10	1	20000000	1736	15.39	0.50	12	0.19	564.00	17235.00	10350	20230503	-16.14	7180	20230103	20.89	10350	-16.14	20230503	7180	20.89	20230103	10350	-16.14	20230503	7180	20.89	20230103	2.14	N	090350	500	100 억		1283972	N	N	3	N	00	N
108	20231011	140614	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8630	160	2	1.89	248032250	28727	21.29	8470	8680	8470	11010	5930	8470	8634.38	6.42	0	4276	9050	8760	8530	8240	8010	8645	8125	100	2540	500	6090	10	1	20000000	1726	15.30	0.50	12	0.14	564.00	17235.00	10350	20230503	-16.62	7180	20230103	20.19	10350	-16.62	20230503	7180	20.19	20230103	10350	-16.62	20230503	7180	20.19	20230103	2.14	N	090350	500	100 억		1283972	N	N	3	N	00	N
109	20231011	130604	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8630	160	2	1.89	217134090	25148	18.64	8470	8680	8470	11010	5930	8470	8634.55	6.42	0	4590	9050	8760	8530	8240	8010	8645	8125	100	2540	500	6090	10	1	20000000	1726	15.30	0.50	12	0.13	564.00	17235.00	10350	20230503	-16.62	7180	20230103	20.19	10350	-16.62	20230503	7180	20.19	20230103	10350	-16.62	20230503	7180	20.19	20230103	2.14	N	090350	500	100 억		1283972	N	N	3	N	00	N
110	20231011	120616	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8620	150	2	1.77	189123200	21907	16.24	8470	8680	8470	11010	5930	8470	8633.35	6.42	0	2684	9050	8760	8530	8240	8010	8645	8125	100	2540	500	6090	10	1	20000000	1724	15.28	0.50	12	0.11	564.00	17235.00	10350	20230503	-16.71	7180	20230103	20.06	10350	-16.71	20230503	7180	20.06	20230103	10350	-16.71	20230503	7180	20.06	20230103	2.14	N	090350	500	100 억		1283972	N	N	3	N	00	N
111	20231011	110611	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8640	170	2	2.01	159649550	18493	13.71	8470	8680	8470	11010	5930	8470	8633.38	6.42	0	2929	9050	8760	8530	8240	8010	8645	8125	100	2540	500	6090	10	1	20000000	1728	15.32	0.50	12	0.09	564.00	17235.00	10350	20230503	-16.52	7180	20230103	20.33	10350	-16.52	20230503	7180	20.33	20230103	10350	-16.52	20230503	7180	20.33	20230103	2.14	N	090350	500	100 억		1283972	N	N	3	N	00	N
112	20231011	100607	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8680	210	2	2.48	110245900	12766	9.46	8470	8680	8470	11010	5930	8470	8636.50	6.42	0	3265	9050	8760	8530	8240	8010	8645	8125	100	2540	500	6090	10	1	20000000	1736	15.39	0.50	12	0.06	564.00	17235.00	10350	20230503	-16.14	7180	20230103	20.89	10350	-16.14	20230503	7180	20.89	20230103	10350	-16.14	20230503	7180	20.89	20230103	2.14	N	090350	500	100 억		1283972	N	N	3	N	00	N
113	20231011	090611	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8580	110	2	1.30	3120920	367	0.27	8470	8580	8470	11010	5930	8470	8508.72	6.42	0	133	9050	8760	8530	8240	8010	8645	8125	100	2540	500	6090	10	1	20000000	1716	15.21	0.50	12	0.00	564.00	17235.00	10350	20230503	-17.10	7180	20230103	19.50	10350	-17.10	20230503	7180	19.50	20230103	10350	-17.10	20230503	7180	19.50	20230103	2.14	N	090350	500	100 억		1283972	N	N	3	N	00	N
114	20231010	160603	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8470	-260	5	-2.98	1148841140	134919	258.11	8700	8820	8300	11340	6120	8730	8515.05	6.57	0	-28816	8976	8852	8736	8612	8496	8915	8675	100	2610	500	6280	10	1	20000000	1694	15.02	0.49	12	0.67	564.00	17235.00	10350	20230503	-18.16	7180	20230103	17.97	10350	-18.16	20230503	7180	17.97	20230103	10350	-18.16	20230503	7180	17.97	20230103	2.20	N	090350	500	100 억		1313055	N	N	3	N	00	N
115	20231010	150602	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8590	-140	5	-1.60	1101000640	129312	247.39	8700	8820	8300	11340	6120	8730	8514.30	6.57	0	-25404	8976	8852	8736	8612	8496	8915	8675	100	2610	500	6280	10	1	20000000	1718	15.23	0.50	12	0.65	564.00	17235.00	10350	20230503	-17.00	7180	20230103	19.64	10350	-17.00	20230503	7180	19.64	20230103	10350	-17.00	20230503	7180	19.64	20230103	2.20	N	090350	500	100 억		1313055	N	N	0	N	00	N
116	20231010	140606	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8400	-330	5	-3.78	740046760	87064	166.56	8700	8820	8300	11340	6120	8730	8500.03	6.57	0	-6086	8976	8852	8736	8612	8496	8915	8675	100	2610	500	6280	10	1	20000000	1680	14.89	0.49	12	0.44	564.00	17235.00	10350	20230503	-18.84	7180	20230103	16.99	10350	-18.84	20230503	7180	16.99	20230103	10350	-18.84	20230503	7180	16.99	20230103	2.20	N	090350	500	100 억		1313055	N	N	0	N	00	N
117	20231010	130559	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8390	-340	5	-3.89	544375680	63594	121.66	8700	8820	8330	11340	6120	8730	8560.17	6.57	0	-6768	8976	8852	8736	8612	8496	8915	8675	100	2610	500	6280	10	1	20000000	1678	14.88	0.49	12	0.32	564.00	17235.00	10350	20230503	-18.94	7180	20230103	16.85	10350	-18.94	20230503	7180	16.85	20230103	10350	-18.94	20230503	7180	16.85	20230103	2.20	N	090350	500	100 억		1313055	N	N	0	N	00	N
118	20231010	120559	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8500	-230	5	-2.63	371269630	43045	82.35	8700	8820	8500	11340	6120	8730	8625.15	6.57	0	-6531	8976	8852	8736	8612	8496	8915	8675	100	2610	500	6280	10	1	20000000	1700	15.07	0.49	12	0.22	564.00	17235.00	10350	20230503	-17.87	7180	20230103	18.38	10350	-17.87	20230503	7180	18.38	20230103	10350	-17.87	20230503	7180	18.38	20230103	2.20	N	090350	500	100 억		1313055	N	N	0	N	00	N
119	20231010	110551	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8620	-110	5	-1.26	215791930	24853	47.55	8700	8820	8600	11340	6120	8730	8682.73	6.57	0	-8432	8976	8852	8736	8612	8496	8915	8675	100	2610	500	6280	10	1	20000000	1724	15.28	0.50	12	0.12	564.00	17235.00	10350	20230503	-16.71	7180	20230103	20.06	10350	-16.71	20230503	7180	20.06	20230103	10350	-16.71	20230503	7180	20.06	20230103	2.20	N	090350	500	100 억		1313055	N	N	0	N	00	N
120	20231010	100555	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8680	-50	5	-0.57	109556790	12550	24.01	8700	8820	8680	11340	6120	8730	8729.62	6.57	0	-4622	8976	8852	8736	8612	8496	8915	8675	100	2610	500	6280	10	1	20000000	1736	15.39	0.50	12	0.06	564.00	17235.00	10350	20230503	-16.14	7180	20230103	20.89	10350	-16.14	20230503	7180	20.89	20230103	10350	-16.14	20230503	7180	20.89	20230103	2.20	N	090350	500	100 억		1313055	N	N	0	N	00	N
121	20231010	090551	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8700	-30	5	-0.34	17766560	2036	3.90	8700	8800	8700	11340	6120	8730	8726.21	6.57	0	1020	8976	8852	8736	8612	8496	8915	8675	100	2610	500	6280	10	1	20000000	1740	15.43	0.50	12	0.01	564.00	17235.00	10350	20230503	-15.94	7180	20230103	21.17	10350	-15.94	20230503	7180	21.17	20230103	10350	-15.94	20230503	7180	21.17	20230103	2.20	N	090350	500	100 억		1313055	N	N	0	N	00	N
122	20231006	160558	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8730	30	2	0.34	456330080	52249	59.79	8680	8860	8620	11310	6090	8700	8733.76	6.68	0	-20022	8960	8830	8630	8500	8300	8895	8565	100	2610	500	6260	10	1	20000000	1746	15.48	0.51	12	0.26	564.00	17235.00	10350	20230503	-15.65	7180	20230103	21.59	10350	-15.65	20230503	7180	21.59	20230103	10350	-15.65	20230503	7180	21.59	20230103	2.21	N	090350	500	100 억		1336738	N	N	0	N	00	N
123	20231006	150547	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8840	140	2	1.61	417335280	47820	54.72	8680	8840	8620	11310	6090	8700	8727.21	6.68	0	-16909	8960	8830	8630	8500	8300	8895	8565	100	2610	500	6260	10	1	20000000	1768	15.67	0.51	12	0.24	564.00	17235.00	10350	20230503	-14.59	7180	20230103	23.12	10350	-14.59	20230503	7180	23.12	20230103	10350	-14.59	20230503	7180	23.12	20230103	2.21	N	090350	500	100 억		1336738	N	N	0	N	00	N
124	20231006	140549	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8690	-10	5	-0.11	219119360	25189	28.83	8680	8770	8620	11310	6090	8700	8699.01	6.68	0	-10228	8960	8830	8630	8500	8300	8895	8565	100	2610	500	6260	10	1	20000000	1738	15.41	0.50	12	0.13	564.00	17235.00	10350	20230503	-16.04	7180	20230103	21.03	10350	-16.04	20230503	7180	21.03	20230103	10350	-16.04	20230503	7180	21.03	20230103	2.21	N	090350	500	100 억		1336738	N	N	0	N	00	N
125	20231006	130543	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8720	20	2	0.23	203993090	23453	26.84	8680	8770	8620	11310	6090	8700	8697.95	6.68	0	-9116	8960	8830	8630	8500	8300	8895	8565	100	2610	500	6260	10	1	20000000	1744	15.46	0.51	12	0.12	564.00	17235.00	10350	20230503	-15.75	7180	20230103	21.45	10350	-15.75	20230503	7180	21.45	20230103	10350	-15.75	20230503	7180	21.45	20230103	2.21	N	090350	500	100 억		1336738	N	N	0	N	00	N
126	20231006	120543	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8670	-30	5	-0.34	173746340	19979	22.86	8680	8770	8620	11310	6090	8700	8696.45	6.68	0	-7801	8960	8830	8630	8500	8300	8895	8565	100	2610	500	6260	10	1	20000000	1734	15.37	0.50	12	0.10	564.00	17235.00	10350	20230503	-16.23	7180	20230103	20.75	10350	-16.23	20230503	7180	20.75	20230103	10350	-16.23	20230503	7180	20.75	20230103	2.21	N	090350	500	100 억		1336738	N	N	0	N	00	N
127	20231006	110537	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8680	-20	5	-0.23	132256030	15196	17.39	8680	8770	8620	11310	6090	8700	8703.35	6.68	0	-4630	8960	8830	8630	8500	8300	8895	8565	100	2610	500	6260	10	1	20000000	1736	15.39	0.50	12	0.08	564.00	17235.00	10350	20230503	-16.14	7180	20230103	20.89	10350	-16.14	20230503	7180	20.89	20230103	10350	-16.14	20230503	7180	20.89	20230103	2.21	N	090350	500	100 억		1336738	N	N	0	N	00	N
128	20231006	100542	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8730	30	2	0.34	103120330	11853	13.56	8680	8770	8620	11310	6090	8700	8699.94	6.68	0	-2353	8960	8830	8630	8500	8300	8895	8565	100	2610	500	6260	10	1	20000000	1746	15.48	0.51	12	0.06	564.00	17235.00	10350	20230503	-15.65	7180	20230103	21.59	10350	-15.65	20230503	7180	21.59	20230103	10350	-15.65	20230503	7180	21.59	20230103	2.21	N	090350	500	100 억		1336738	N	N	0	N	00	N
129	20231006	090538	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8640	-60	5	-0.69	20512750	2368	2.71	8680	8740	8620	11310	6090	8700	8662.46	6.68	0	30	8960	8830	8630	8500	8300	8895	8565	100	2610	500	6260	10	1	20000000	1728	15.32	0.50	12	0.01	564.00	17235.00	10350	20230503	-16.52	7180	20230103	20.33	10350	-16.52	20230503	7180	20.33	20230103	10350	-16.52	20230503	7180	20.33	20230103	2.21	N	090350	500	100 억		1336738	N	N	0	N	00	N