KissMeData/004430/price/prices-20230801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230831	160158	55	30.00	KOSPI		화학	N	N	N	Y	40	N	19490	1920	2	10.93	36683604710	1851467	5432.07	17700	20700	17580	22800	12300	17570	19815.07	16.39	0	223564	17703	17636	17513	17446	17323	17670	17480	120	5230	500	13350	10	1	24000000	4678	3.55	0.69	12	7.71	5497.00	28443.00	21700	20230613	-10.18	15200	20230523	28.22	21700	-10.18	20230613	15200	28.22	20230523	21700	-10.18	20230613	15200	28.22	20230523	3.37	N	004430	500	120 억		3933815	N	N	0	N	00	N
3	20230831	150215	55	30.00	KOSPI		화학	N	N	N	Y	40	N	19680	2110	2	12.01	33935998750	1711166	5020.44	17700	20700	17580	22800	12300	17570	19832.09	16.39	0	196366	17703	17636	17513	17446	17323	17670	17480	120	5230	500	13350	10	1	24000000	4723	3.58	0.69	12	7.13	5497.00	28443.00	21700	20230613	-9.31	15200	20230523	29.47	21700	-9.31	20230613	15200	29.47	20230523	21700	-9.31	20230613	15200	29.47	20230523	3.37	N	004430	500	120 억		3933815	N	N	0	N	00	N
4	20230831	140224	55	30.00	KOSPI		화학	N	N	N	Y	40	N	20300	2730	2	15.54	30756434920	1551965	4553.35	17700	20700	17580	22800	12300	17570	19817.74	16.39	0	161345	17703	17636	17513	17446	17323	17670	17480	120	5230	500	13350	50	1	24000000	4872	3.69	0.71	12	6.47	5497.00	28443.00	21700	20230613	-6.45	15200	20230523	33.55	21700	-6.45	20230613	15200	33.55	20230523	21700	-6.45	20230613	15200	33.55	20230523	3.37	N	004430	500	120 억		3933815	N	N	0	N	00	N
5	20230831	130221	55	30.00	KOSPI		화학	N	N	N	Y	40	N	20400	2830	2	16.11	27254142070	1379967	4048.72	17700	20700	17580	22800	12300	17570	19749.85	16.39	0	134293	17703	17636	17513	17446	17323	17670	17480	120	5230	500	13350	50	1	24000000	4896	3.71	0.72	12	5.75	5497.00	28443.00	21700	20230613	-5.99	15200	20230523	34.21	21700	-5.99	20230613	15200	34.21	20230523	21700	-5.99	20230613	15200	34.21	20230523	3.37	N	004430	500	120 억		3933815	N	N	0	N	00	N
6	20230831	120223	55	30.00	KOSPI		화학	N	N	N	Y	40	N	20100	2530	2	14.40	22234218240	1133595	3325.89	17700	20550	17580	22800	12300	17570	19613.90	16.39	0	105921	17703	17636	17513	17446	17323	17670	17480	120	5230	500	13350	50	1	24000000	4824	3.66	0.71	12	4.72	5497.00	28443.00	21700	20230613	-7.37	15200	20230523	32.24	21700	-7.37	20230613	15200	32.24	20230523	21700	-7.37	20230613	15200	32.24	20230523	3.37	N	004430	500	120 억		3933815	N	N	0	N	00	N
7	20230831	110257	55	30.00	KOSPI		화학	N	N	N	Y	40	N	19710	2140	2	12.18	13774431880	713140	2092.30	17700	19850	17580	22800	12300	17570	19315.19	16.39	0	109424	17703	17636	17513	17446	17323	17670	17480	120	5230	500	13350	10	1	24000000	4730	3.59	0.69	12	2.97	5497.00	28443.00	21700	20230613	-9.17	15200	20230523	29.67	21700	-9.17	20230613	15200	29.67	20230523	21700	-9.17	20230613	15200	29.67	20230523	3.37	N	004430	500	120 억		3933815	N	N	0	N	00	N
8	20230831	100240	55	30.00	KOSPI		화학	N	N	N	Y	40	N	19500	1930	2	10.98	9252082460	482573	1415.83	17700	19850	17580	22800	12300	17570	19172.40	16.39	0	41290	17703	17636	17513	17446	17323	17670	17480	120	5230	500	13350	10	1	24000000	4680	3.55	0.69	12	2.01	5497.00	28443.00	21700	20230613	-10.14	15200	20230523	28.29	21700	-10.14	20230613	15200	28.29	20230523	21700	-10.14	20230613	15200	28.29	20230523	3.37	N	004430	500	120 억		3933815	N	N	0	N	00	N
9	20230831	090207	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17600	30	2	0.17	38160380	2160	6.34	17700	17700	17600	22800	12300	17570	17666.84	16.39	0	-1024	17703	17636	17513	17446	17323	17670	17480	120	5230	500	13350	10	1	24000000	4224	3.20	0.62	12	0.01	5497.00	28443.00	21700	20230613	-18.89	15200	20230523	15.79	21700	-18.89	20230613	15200	15.79	20230523	21700	-18.89	20230613	15200	15.79	20230523	3.37	N	004430	500	120 억		3933815	N	N	0	N	00	N
10	20230830	160158	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17570	90	2	0.51	595512580	34022	115.33	17500	17580	17390	22700	12240	17480	17503.75	16.43	0	-8736	17693	17586	17493	17386	17293	17540	17340	120	5220	500	13280	10	1	24000000	4217	3.20	0.62	12	0.14	5497.00	28443.00	21700	20230613	-19.03	15200	20230523	15.59	21700	-19.03	20230613	15200	15.59	20230523	21700	-19.03	20230613	15200	15.59	20230523	3.36	N	004430	500	120 억		3942976	N	N	0	N	00	N
11	20230830	150213	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17530	50	2	0.29	545217270	31157	105.62	17500	17580	17390	22700	12240	17480	17499.03	16.43	0	-8307	17693	17586	17493	17386	17293	17540	17340	120	5220	500	13280	10	1	24000000	4207	3.19	0.62	12	0.13	5497.00	28443.00	21700	20230613	-19.22	15200	20230523	15.33	21700	-19.22	20230613	15200	15.33	20230523	21700	-19.22	20230613	15200	15.33	20230523	3.36	N	004430	500	120 억		3942976	N	N	0	N	00	N
12	20230830	140230	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17530	50	2	0.29	379209640	21697	73.55	17500	17570	17390	22700	12240	17480	17477.51	16.43	0	-5211	17693	17586	17493	17386	17293	17540	17340	120	5220	500	13280	10	1	24000000	4207	3.19	0.62	12	0.09	5497.00	28443.00	21700	20230613	-19.22	15200	20230523	15.33	21700	-19.22	20230613	15200	15.33	20230523	21700	-19.22	20230613	15200	15.33	20230523	3.36	N	004430	500	120 억		3942976	N	N	0	N	00	N
13	20230830	130215	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17460	-20	5	-0.11	320430940	18332	62.14	17500	17570	17390	22700	12240	17480	17479.32	16.43	0	-4852	17693	17586	17493	17386	17293	17540	17340	120	5220	500	13280	10	1	24000000	4190	3.18	0.61	12	0.08	5497.00	28443.00	21700	20230613	-19.54	15200	20230523	14.87	21700	-19.54	20230613	15200	14.87	20230523	21700	-19.54	20230613	15200	14.87	20230523	3.36	N	004430	500	120 억		3942976	N	N	0	N	00	N
14	20230830	120222	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17420	-60	5	-0.34	272785130	15597	52.87	17500	17570	17410	22700	12240	17480	17489.59	16.43	0	-4443	17693	17586	17493	17386	17293	17540	17340	120	5220	500	13280	10	1	24000000	4181	3.17	0.61	12	0.06	5497.00	28443.00	21700	20230613	-19.72	15200	20230523	14.61	21700	-19.72	20230613	15200	14.61	20230523	21700	-19.72	20230613	15200	14.61	20230523	3.36	N	004430	500	120 억		3942976	N	N	0	N	00	N
15	20230830	110255	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17490	10	2	0.06	142475020	8145	27.61	17500	17570	17450	22700	12240	17480	17492.33	16.43	0	-1510	17693	17586	17493	17386	17293	17540	17340	120	5220	500	13280	10	1	24000000	4198	3.18	0.61	12	0.03	5497.00	28443.00	21700	20230613	-19.40	15200	20230523	15.07	21700	-19.40	20230613	15200	15.07	20230523	21700	-19.40	20230613	15200	15.07	20230523	3.36	N	004430	500	120 억		3942976	N	N	0	N	00	N
16	20230830	100233	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17480	0	3	0.00	95031920	5430	18.41	17500	17570	17470	22700	12240	17480	17501.27	16.43	0	-1576	17693	17586	17493	17386	17293	17540	17340	120	5220	500	13280	10	1	24000000	4195	3.18	0.61	12	0.02	5497.00	28443.00	21700	20230613	-19.45	15200	20230523	15.00	21700	-19.45	20230613	15200	15.00	20230523	21700	-19.45	20230613	15200	15.00	20230523	3.36	N	004430	500	120 억		3942976	N	N	0	N	00	N
17	20230830	090205	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17500	20	2	0.11	210000	12	0.04	17500	17500	17500	22700	12240	17480	17500.00	16.43	0	-1	17693	17586	17493	17386	17293	17540	17340	120	5220	500	13280	10	1	24000000	4200	3.18	0.62	12	0.00	5497.00	28443.00	21700	20230613	-19.35	15200	20230523	15.13	21700	-19.35	20230613	15200	15.13	20230523	21700	-19.35	20230613	15200	15.13	20230523	3.36	N	004430	500	120 억		3942976	N	N	0	N	00	N
18	20230829	160156	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17480	-40	5	-0.23	512370550	29305	48.01	17540	17600	17400	22750	12270	17520	17484.11	16.46	0	-1387	18133	17826	17383	17076	16633	17980	17230	120	5230	500	13310	10	1	24000000	4195	3.18	0.61	12	0.12	5497.00	28443.00	21700	20230613	-19.45	15200	20230523	15.00	21700	-19.45	20230613	15200	15.00	20230523	21700	-19.45	20230613	15200	15.00	20230523	3.31	N	004430	500	120 억		3950692	N	N	0	N	00	N
19	20230829	150213	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17480	-40	5	-0.23	458086160	26199	42.92	17540	17600	17400	22750	12270	17520	17484.87	16.46	0	-525	18133	17826	17383	17076	16633	17980	17230	120	5230	500	13310	10	1	24000000	4195	3.18	0.61	12	0.11	5497.00	28443.00	21700	20230613	-19.45	15200	20230523	15.00	21700	-19.45	20230613	15200	15.00	20230523	21700	-19.45	20230613	15200	15.00	20230523	3.31	N	004430	500	120 억		3950692	N	N	0	N	00	N
20	20230829	140223	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17460	-60	5	-0.34	364232850	20827	34.12	17540	17600	17400	22750	12270	17520	17488.49	16.46	0	-2274	18133	17826	17383	17076	16633	17980	17230	120	5230	500	13310	10	1	24000000	4190	3.18	0.61	12	0.09	5497.00	28443.00	21700	20230613	-19.54	15200	20230523	14.87	21700	-19.54	20230613	15200	14.87	20230523	21700	-19.54	20230613	15200	14.87	20230523	3.31	N	004430	500	120 억		3950692	N	N	0	N	00	N
21	20230829	130216	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17500	-20	5	-0.11	308424810	17632	28.88	17540	17600	17400	22750	12270	17520	17492.33	16.46	0	-2334	18133	17826	17383	17076	16633	17980	17230	120	5230	500	13310	10	1	24000000	4200	3.18	0.62	12	0.07	5497.00	28443.00	21700	20230613	-19.35	15200	20230523	15.13	21700	-19.35	20230613	15200	15.13	20230523	21700	-19.35	20230613	15200	15.13	20230523	3.31	N	004430	500	120 억		3950692	N	N	0	N	00	N
22	20230829	120221	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17490	-30	5	-0.17	261500400	14945	24.48	17540	17600	17400	22750	12270	17520	17497.52	16.46	0	-1915	18133	17826	17383	17076	16633	17980	17230	120	5230	500	13310	10	1	24000000	4198	3.18	0.61	12	0.06	5497.00	28443.00	21700	20230613	-19.40	15200	20230523	15.07	21700	-19.40	20230613	15200	15.07	20230523	21700	-19.40	20230613	15200	15.07	20230523	3.31	N	004430	500	120 억		3950692	N	N	0	N	00	N
23	20230829	110320	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17500	-20	5	-0.11	195351390	11162	18.28	17540	17600	17400	22750	12270	17520	17501.47	16.46	0	-1764	18133	17826	17383	17076	16633	17980	17230	120	5230	500	13310	10	1	24000000	4200	3.18	0.62	12	0.05	5497.00	28443.00	21700	20230613	-19.35	15200	20230523	15.13	21700	-19.35	20230613	15200	15.13	20230523	21700	-19.35	20230613	15200	15.13	20230523	3.31	N	004430	500	120 억		3950692	N	N	0	N	00	N
24	20230829	100233	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17540	20	2	0.11	105079470	6000	9.83	17540	17600	17400	22750	12270	17520	17513.24	16.46	0	-1142	18133	17826	17383	17076	16633	17980	17230	120	5230	500	13310	10	1	24000000	4210	3.19	0.62	12	0.03	5497.00	28443.00	21700	20230613	-19.17	15200	20230523	15.39	21700	-19.17	20230613	15200	15.39	20230523	21700	-19.17	20230613	15200	15.39	20230523	3.31	N	004430	500	120 억		3950692	N	N	0	N	00	N
25	20230829	090151	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17600	80	2	0.46	9396360	534	0.87	17540	17600	17540	22750	12270	17520	17596.18	16.46	0	-499	18133	17826	17383	17076	16633	17980	17230	120	5230	500	13310	10	1	24000000	4224	3.20	0.62	12	0.00	5497.00	28443.00	21700	20230613	-18.89	15200	20230523	15.79	21700	-18.89	20230613	15200	15.79	20230523	21700	-18.89	20230613	15200	15.79	20230523	3.31	N	004430	500	120 억		3950692	N	N	0	N	00	N
26	20230828	160154	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17520	570	2	3.36	1065429930	61043	104.03	17000	17690	16940	22000	11870	16950	17453.41	16.41	0	9531	17256	17102	17006	16852	16756	17180	16930	120	5050	500	12880	10	1	24000000	4205	3.19	0.62	12	0.25	5497.00	28443.00	21700	20230613	-19.26	15200	20230523	15.26	21700	-19.26	20230613	15200	15.26	20230523	21700	-19.26	20230613	15200	15.26	20230523	3.29	N	004430	500	120 억		3938277	N	N	0	N	00	N
27	20230828	150154	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17500	550	2	3.24	1001358850	57383	97.79	17000	17690	16940	22000	11870	16950	17450.44	16.41	0	10126	17256	17102	17006	16852	16756	17180	16930	120	5050	500	12880	10	1	24000000	4200	3.18	0.62	12	0.24	5497.00	28443.00	21700	20230613	-19.35	15200	20230523	15.13	21700	-19.35	20230613	15200	15.13	20230523	21700	-19.35	20230613	15200	15.13	20230523	3.29	N	004430	500	120 억		3938277	N	N	0	N	00	N
28	20230828	140155	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17550	600	2	3.54	922714670	52894	90.14	17000	17690	16940	22000	11870	16950	17444.60	16.41	0	12083	17256	17102	17006	16852	16756	17180	16930	120	5050	500	12880	10	1	24000000	4212	3.19	0.62	12	0.22	5497.00	28443.00	21700	20230613	-19.12	15200	20230523	15.46	21700	-19.12	20230613	15200	15.46	20230523	21700	-19.12	20230613	15200	15.46	20230523	3.29	N	004430	500	120 억		3938277	N	N	0	N	00	N
29	20230828	130157	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17560	610	2	3.60	841248380	48252	82.23	17000	17690	16940	22000	11870	16950	17434.48	16.41	0	12738	17256	17102	17006	16852	16756	17180	16930	120	5050	500	12880	10	1	24000000	4214	3.19	0.62	12	0.20	5497.00	28443.00	21700	20230613	-19.08	15200	20230523	15.53	21700	-19.08	20230613	15200	15.53	20230523	21700	-19.08	20230613	15200	15.53	20230523	3.29	N	004430	500	120 억		3938277	N	N	0	N	00	N
30	20230828	120155	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17650	700	2	4.13	752625860	43222	73.66	17000	17690	16940	22000	11870	16950	17413.03	16.41	0	14660	17256	17102	17006	16852	16756	17180	16930	120	5050	500	12880	10	1	24000000	4236	3.21	0.62	12	0.18	5497.00	28443.00	21700	20230613	-18.66	15200	20230523	16.12	21700	-18.66	20230613	15200	16.12	20230523	21700	-18.66	20230613	15200	16.12	20230523	3.29	N	004430	500	120 억		3938277	N	N	0	N	00	N
31	20230828	110155	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17650	700	2	4.13	647053450	37229	63.44	17000	17690	16940	22000	11870	16950	17380.36	16.41	0	15331	17256	17102	17006	16852	16756	17180	16930	120	5050	500	12880	10	1	24000000	4236	3.21	0.62	12	0.16	5497.00	28443.00	21700	20230613	-18.66	15200	20230523	16.12	21700	-18.66	20230613	15200	16.12	20230523	21700	-18.66	20230613	15200	16.12	20230523	3.29	N	004430	500	120 억		3938277	N	N	0	N	00	N
32	20230828	100153	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17170	220	2	1.30	154813570	9058	15.44	17000	17200	16940	22000	11870	16950	17091.36	16.41	0	5111	17256	17102	17006	16852	16756	17180	16930	120	5050	500	12880	10	1	24000000	4121	3.12	0.60	12	0.04	5497.00	28443.00	21700	20230613	-20.88	15200	20230523	12.96	21700	-20.88	20230613	15200	12.96	20230523	21700	-20.88	20230613	15200	12.96	20230523	3.29	N	004430	500	120 억		3938277	N	N	0	N	00	N
33	20230828	090155	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17000	50	2	0.29	680000	40	0.07	17000	17000	17000	22000	11870	16950	17000.00	16.41	0	-5	17256	17102	17006	16852	16756	17180	16930	120	5050	500	12880	10	1	24000000	4080	3.09	0.60	12	0.00	5497.00	28443.00	21700	20230613	-21.66	15200	20230523	11.84	21700	-21.66	20230613	15200	11.84	20230523	21700	-21.66	20230613	15200	11.84	20230523	3.29	N	004430	500	120 억		3938277	N	N	0	N	00	N
34	20230825	160155	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16950	-220	5	-1.28	989019480	58210	185.76	16910	17160	16910	22300	12020	17170	16990.58	16.40	0	1874	17330	17250	17170	17090	17010	17290	17130	120	5130	500	13040	10	1	24000000	4068	3.08	0.60	12	0.24	5497.00	28443.00	21700	20230613	-21.89	15200	20230523	11.51	21700	-21.89	20230613	15200	11.51	20230523	21700	-21.89	20230613	15200	11.51	20230523	3.20	N	004430	500	120 억		3936826	N	N	2	N	00	N
35	20230825	150154	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16940	-230	5	-1.34	944687610	55593	177.41	16910	17160	16910	22300	12020	17170	16992.92	16.40	0	1535	17330	17250	17170	17090	17010	17290	17130	120	5130	500	13040	10	1	24000000	4066	3.08	0.60	12	0.23	5497.00	28443.00	21700	20230613	-21.94	15200	20230523	11.45	21700	-21.94	20230613	15200	11.45	20230523	21700	-21.94	20230613	15200	11.45	20230523	3.20	N	004430	500	120 억		3936826	N	N	2	N	00	N
36	20230825	140154	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16950	-220	5	-1.28	790743940	46514	148.44	16910	17160	16910	22300	12020	17170	17000.13	16.40	0	-900	17330	17250	17170	17090	17010	17290	17130	120	5130	500	13040	10	1	24000000	4068	3.08	0.60	12	0.19	5497.00	28443.00	21700	20230613	-21.89	15200	20230523	11.51	21700	-21.89	20230613	15200	11.51	20230523	21700	-21.89	20230613	15200	11.51	20230523	3.20	N	004430	500	120 억		3936826	N	N	2	N	00	N
37	20230825	130154	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17010	-160	5	-0.93	430260110	25246	80.57	16910	17160	16910	22300	12020	17170	17042.70	16.40	0	-607	17330	17250	17170	17090	17010	17290	17130	120	5130	500	13040	10	1	24000000	4082	3.09	0.60	12	0.11	5497.00	28443.00	21700	20230613	-21.61	15200	20230523	11.91	21700	-21.61	20230613	15200	11.91	20230523	21700	-21.61	20230613	15200	11.91	20230523	3.20	N	004430	500	120 억		3936826	N	N	2	N	00	N
38	20230825	120155	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17150	-20	5	-0.12	358594580	21051	67.18	16910	17160	16910	22300	12020	17170	17034.56	16.40	0	2211	17330	17250	17170	17090	17010	17290	17130	120	5130	500	13040	10	1	24000000	4116	3.12	0.60	12	0.09	5497.00	28443.00	21700	20230613	-20.97	15200	20230523	12.83	21700	-20.97	20230613	15200	12.83	20230523	21700	-20.97	20230613	15200	12.83	20230523	3.20	N	004430	500	120 억		3936826	N	N	2	N	00	N
39	20230825	110154	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17080	-90	5	-0.52	167662310	9845	31.42	16910	17160	16910	22300	12020	17170	17030.20	16.40	0	-2397	17330	17250	17170	17090	17010	17290	17130	120	5130	500	13040	10	1	24000000	4099	3.11	0.60	12	0.04	5497.00	28443.00	21700	20230613	-21.29	15200	20230523	12.37	21700	-21.29	20230613	15200	12.37	20230523	21700	-21.29	20230613	15200	12.37	20230523	3.20	N	004430	500	120 억		3936826	N	N	2	N	00	N
40	20230825	100155	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17100	-70	5	-0.41	110816060	6523	20.82	16910	17140	16910	22300	12020	17170	16988.51	16.40	0	-1333	17330	17250	17170	17090	17010	17290	17130	120	5130	500	13040	10	1	24000000	4104	3.11	0.60	12	0.03	5497.00	28443.00	21700	20230613	-21.20	15200	20230523	12.50	21700	-21.20	20230613	15200	12.50	20230523	21700	-21.20	20230613	15200	12.50	20230523	3.20	N	004430	500	120 억		3936826	N	N	2	N	00	N
41	20230825	090154	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16930	-240	5	-1.40	26582690	1572	5.02	16910	17000	16910	22300	12020	17170	16910.11	16.40	0	65	17330	17250	17170	17090	17010	17290	17130	120	5130	500	13040	10	1	24000000	4063	3.08	0.60	12	0.01	5497.00	28443.00	21700	20230613	-21.98	15200	20230523	11.38	21700	-21.98	20230613	15200	11.38	20230523	21700	-21.98	20230613	15200	11.38	20230523	3.20	N	004430	500	120 억		3936826	N	N	2	N	00	N
42	20230824	160153	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17170	30	2	0.18	537686680	31335	120.90	17100	17250	17090	22250	12000	17140	17159.30	16.45	0	-9654	17433	17286	17143	16996	16853	17360	17070	120	5110	500	13020	10	1	24000000	4121	3.12	0.60	12	0.13	5497.00	28443.00	21700	20230613	-20.88	15200	20230523	12.96	21700	-20.88	20230613	15200	12.96	20230523	21700	-20.88	20230613	15200	12.96	20230523	3.17	N	004430	500	120 억		3946841	N	N	2	N	00	N
43	20230824	150153	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17130	-10	5	-0.06	494718580	28828	111.22	17100	17250	17090	22250	12000	17140	17161.04	16.45	0	-8792	17433	17286	17143	16996	16853	17360	17070	120	5110	500	13020	10	1	24000000	4111	3.12	0.60	12	0.12	5497.00	28443.00	21700	20230613	-21.06	15200	20230523	12.70	21700	-21.06	20230613	15200	12.70	20230523	21700	-21.06	20230613	15200	12.70	20230523	3.17	N	004430	500	120 억		3946841	N	N	1	N	00	N
44	20230824	140154	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17170	30	2	0.18	297795790	17335	66.88	17100	17250	17100	22250	12000	17140	17178.87	16.45	0	-4995	17433	17286	17143	16996	16853	17360	17070	120	5110	500	13020	10	1	24000000	4121	3.12	0.60	12	0.07	5497.00	28443.00	21700	20230613	-20.88	15200	20230523	12.96	21700	-20.88	20230613	15200	12.96	20230523	21700	-20.88	20230613	15200	12.96	20230523	3.17	N	004430	500	120 억		3946841	N	N	1	N	00	N
45	20230824	130153	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17210	70	2	0.41	268612650	15637	60.33	17100	17250	17100	22250	12000	17140	17178.02	16.45	0	-4459	17433	17286	17143	16996	16853	17360	17070	120	5110	500	13020	10	1	24000000	4130	3.13	0.61	12	0.07	5497.00	28443.00	21700	20230613	-20.69	15200	20230523	13.22	21700	-20.69	20230613	15200	13.22	20230523	21700	-20.69	20230613	15200	13.22	20230523	3.17	N	004430	500	120 억		3946841	N	N	1	N	00	N
46	20230824	120155	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17220	80	2	0.47	195212260	11371	43.87	17100	17250	17100	22250	12000	17140	17167.55	16.45	0	-3072	17433	17286	17143	16996	16853	17360	17070	120	5110	500	13020	10	1	24000000	4133	3.13	0.61	12	0.05	5497.00	28443.00	21700	20230613	-20.65	15200	20230523	13.29	21700	-20.65	20230613	15200	13.29	20230523	21700	-20.65	20230613	15200	13.29	20230523	3.17	N	004430	500	120 억		3946841	N	N	1	N	00	N
47	20230824	110152	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17170	30	2	0.18	162700010	9480	36.58	17100	17250	17100	22250	12000	17140	17162.45	16.45	0	-2827	17433	17286	17143	16996	16853	17360	17070	120	5110	500	13020	10	1	24000000	4121	3.12	0.60	12	0.04	5497.00	28443.00	21700	20230613	-20.88	15200	20230523	12.96	21700	-20.88	20230613	15200	12.96	20230523	21700	-20.88	20230613	15200	12.96	20230523	3.17	N	004430	500	120 억		3946841	N	N	1	N	00	N
48	20230824	100154	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17180	40	2	0.23	51319880	2993	11.55	17100	17250	17100	22250	12000	17140	17146.64	16.45	0	-398	17433	17286	17143	16996	16853	17360	17070	120	5110	500	13020	10	1	24000000	4123	3.13	0.60	12	0.01	5497.00	28443.00	21700	20230613	-20.83	15200	20230523	13.03	21700	-20.83	20230613	15200	13.03	20230523	21700	-20.83	20230613	15200	13.03	20230523	3.17	N	004430	500	120 억		3946841	N	N	1	N	00	N
49	20230824	090153	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17150	10	2	0.06	24711080	1445	5.58	17100	17150	17100	22250	12000	17140	17101.09	16.45	0	405	17433	17286	17143	16996	16853	17360	17070	120	5110	500	13020	10	1	24000000	4116	3.12	0.60	12	0.01	5497.00	28443.00	21700	20230613	-20.97	15200	20230523	12.83	21700	-20.97	20230613	15200	12.83	20230523	21700	-20.97	20230613	15200	12.83	20230523	3.17	N	004430	500	120 억		3946841	N	N	1	N	00	N
50	20230823	160153	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17140	40	2	0.23	438506060	25518	29.97	17100	17290	17000	22200	11970	17100	17184.35	16.43	0	3013	17886	17492	17246	16852	16606	17370	16730	120	5100	500	12990	10	1	24000000	4114	3.12	0.60	12	0.11	5497.00	28443.00	21700	20230613	-21.01	15200	20230523	12.76	21700	-21.01	20230613	15200	12.76	20230523	21700	-21.01	20230613	15200	12.76	20230523	3.12	N	004430	500	120 억		3944068	N	N	1	N	00	N
51	20230823	150153	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17180	80	2	0.47	387905680	22568	26.51	17100	17290	17000	22200	11970	17100	17188.31	16.43	0	2954	17886	17492	17246	16852	16606	17370	16730	120	5100	500	12990	10	1	24000000	4123	3.13	0.60	12	0.09	5497.00	28443.00	21700	20230613	-20.83	15200	20230523	13.03	21700	-20.83	20230613	15200	13.03	20230523	21700	-20.83	20230613	15200	13.03	20230523	3.12	N	004430	500	120 억		3944068	N	N	1	N	00	N
52	20230823	140154	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17160	60	2	0.35	334998750	19487	22.89	17100	17290	17000	22200	11970	17100	17190.88	16.43	0	2857	17886	17492	17246	16852	16606	17370	16730	120	5100	500	12990	10	1	24000000	4118	3.12	0.60	12	0.08	5497.00	28443.00	21700	20230613	-20.92	15200	20230523	12.89	21700	-20.92	20230613	15200	12.89	20230523	21700	-20.92	20230613	15200	12.89	20230523	3.12	N	004430	500	120 억		3944068	N	N	1	N	00	N
53	20230823	130153	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17170	70	2	0.41	288259530	16767	19.69	17100	17290	17000	22200	11970	17100	17192.08	16.43	0	1844	17886	17492	17246	16852	16606	17370	16730	120	5100	500	12990	10	1	24000000	4121	3.12	0.60	12	0.07	5497.00	28443.00	21700	20230613	-20.88	15200	20230523	12.96	21700	-20.88	20230613	15200	12.96	20230523	21700	-20.88	20230613	15200	12.96	20230523	3.12	N	004430	500	120 억		3944068	N	N	1	N	00	N
54	20230823	120154	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17170	70	2	0.41	211715570	12308	14.46	17100	17290	17000	22200	11970	17100	17201.46	16.43	0	221	17886	17492	17246	16852	16606	17370	16730	120	5100	500	12990	10	1	24000000	4121	3.12	0.60	12	0.05	5497.00	28443.00	21700	20230613	-20.88	15200	20230523	12.96	21700	-20.88	20230613	15200	12.96	20230523	21700	-20.88	20230613	15200	12.96	20230523	3.12	N	004430	500	120 억		3944068	N	N	1	N	00	N
55	20230823	110153	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17230	130	2	0.76	175707300	10215	12.00	17100	17290	17000	22200	11970	17100	17200.91	16.43	0	25	17886	17492	17246	16852	16606	17370	16730	120	5100	500	12990	10	1	24000000	4135	3.13	0.61	12	0.04	5497.00	28443.00	21700	20230613	-20.60	15200	20230523	13.36	21700	-20.60	20230613	15200	13.36	20230523	21700	-20.60	20230613	15200	13.36	20230523	3.12	N	004430	500	120 억		3944068	N	N	1	N	00	N
56	20230823	100153	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17220	120	2	0.70	60882240	3556	4.18	17100	17270	17000	22200	11970	17100	17120.99	16.43	0	-1191	17886	17492	17246	16852	16606	17370	16730	120	5100	500	12990	10	1	24000000	4133	3.13	0.61	12	0.01	5497.00	28443.00	21700	20230613	-20.65	15200	20230523	13.29	21700	-20.65	20230613	15200	13.29	20230523	21700	-20.65	20230613	15200	13.29	20230523	3.12	N	004430	500	120 억		3944068	N	N	1	N	00	N
57	20230823	090153	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17050	-50	5	-0.29	3822800	224	0.26	17100	17100	17050	22200	11970	17100	17066.07	16.43	0	-167	17886	17492	17246	16852	16606	17370	16730	120	5100	500	12990	10	1	24000000	4092	3.10	0.60	12	0.00	5497.00	28443.00	21700	20230613	-21.43	15200	20230523	12.17	21700	-21.43	20230613	15200	12.17	20230523	21700	-21.43	20230613	15200	12.17	20230523	3.12	N	004430	500	120 억		3944068	N	N	1	N	00	N
58	20230822	160153	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17100	-410	5	-2.34	1467814410	84708	202.70	17430	17640	17000	22750	12260	17510	17328.74	16.38	0	-4299	18083	17796	17273	16986	16463	17940	17130	120	5240	500	13300	10	1	24000000	4104	3.11	0.60	12	0.35	5497.00	28443.00	21700	20230613	-21.20	15200	20230523	12.50	21700	-21.20	20230613	15200	12.50	20230523	21700	-21.20	20230613	15200	12.50	20230523	3.10	N	004430	500	120 억		3931107	N	N	1	N	00	N
59	20230822	150152	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17140	-370	5	-2.11	1371571340	79082	189.24	17430	17640	17000	22750	12260	17510	17343.66	16.38	0	-4766	18083	17796	17273	16986	16463	17940	17130	120	5240	500	13300	10	1	24000000	4114	3.12	0.60	12	0.33	5497.00	28443.00	21700	20230613	-21.01	15200	20230523	12.76	21700	-21.01	20230613	15200	12.76	20230523	21700	-21.01	20230613	15200	12.76	20230523	3.10	N	004430	500	120 억		3931107	N	N	4	N	00	N
60	20230822	140153	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17150	-360	5	-2.06	1095356330	62906	150.53	17430	17640	17000	22750	12260	17510	17412.59	16.38	0	-1462	18083	17796	17273	16986	16463	17940	17130	120	5240	500	13300	10	1	24000000	4116	3.12	0.60	12	0.26	5497.00	28443.00	21700	20230613	-20.97	15200	20230523	12.83	21700	-20.97	20230613	15200	12.83	20230523	21700	-20.97	20230613	15200	12.83	20230523	3.10	N	004430	500	120 억		3931107	N	N	4	N	00	N
61	20230822	130152	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17620	110	2	0.63	230467900	13156	31.48	17430	17640	17430	22750	12260	17510	17518.08	16.38	0	1395	18083	17796	17273	16986	16463	17940	17130	120	5240	500	13300	10	1	24000000	4229	3.21	0.62	12	0.05	5497.00	28443.00	21700	20230613	-18.80	15200	20230523	15.92	21700	-18.80	20230613	15200	15.92	20230523	21700	-18.80	20230613	15200	15.92	20230523	3.10	N	004430	500	120 억		3931107	N	N	4	N	00	N
62	20230822	120151	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17590	80	2	0.46	191059070	10915	26.12	17430	17620	17430	22750	12260	17510	17504.27	16.38	0	871	18083	17796	17273	16986	16463	17940	17130	120	5240	500	13300	10	1	24000000	4222	3.20	0.62	12	0.05	5497.00	28443.00	21700	20230613	-18.94	15200	20230523	15.72	21700	-18.94	20230613	15200	15.72	20230523	21700	-18.94	20230613	15200	15.72	20230523	3.10	N	004430	500	120 억		3931107	N	N	4	N	00	N
63	20230822	110153	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17490	-20	5	-0.11	146483220	8376	20.04	17430	17550	17430	22750	12260	17510	17488.45	16.38	0	45	18083	17796	17273	16986	16463	17940	17130	120	5240	500	13300	10	1	24000000	4198	3.18	0.61	12	0.03	5497.00	28443.00	21700	20230613	-19.40	15200	20230523	15.07	21700	-19.40	20230613	15200	15.07	20230523	21700	-19.40	20230613	15200	15.07	20230523	3.10	N	004430	500	120 억		3931107	N	N	4	N	00	N
64	20230822	100151	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17470	-40	5	-0.23	99949800	5716	13.68	17430	17550	17430	22750	12260	17510	17485.97	16.38	0	-613	18083	17796	17273	16986	16463	17940	17130	120	5240	500	13300	10	1	24000000	4193	3.18	0.61	12	0.02	5497.00	28443.00	21700	20230613	-19.49	15200	20230523	14.93	21700	-19.49	20230613	15200	14.93	20230523	21700	-19.49	20230613	15200	14.93	20230523	3.10	N	004430	500	120 억		3931107	N	N	4	N	00	N
65	20230822	090152	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17550	40	2	0.23	13700990	786	1.88	17430	17550	17430	22750	12260	17510	17431.28	16.38	0	-33	18083	17796	17273	16986	16463	17940	17130	120	5240	500	13300	10	1	24000000	4212	3.19	0.62	12	0.00	5497.00	28443.00	21700	20230613	-19.12	15200	20230523	15.46	21700	-19.12	20230613	15200	15.46	20230523	21700	-19.12	20230613	15200	15.46	20230523	3.10	N	004430	500	120 억		3931107	N	N	4	N	00	N
66	20230821	160152	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17510	170	2	0.98	727167250	41787	69.21	17070	17560	16750	22500	12140	17340	17401.47	16.38	0	-1434	17886	17612	17256	16982	16626	17750	17120	120	5160	500	13170	10	1	24000000	4202	3.19	0.62	12	0.17	5497.00	28443.00	21700	20230613	-19.31	15200	20230523	15.20	21700	-19.31	20230613	15200	15.20	20230523	21700	-19.31	20230613	15200	15.20	20230523	3.15	N	004430	500	120 억		3931927	N	N	4	N	00	N
67	20230821	150152	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17520	180	2	1.04	686653780	39475	65.38	17070	17560	16750	22500	12140	17340	17394.65	16.38	0	-877	17886	17612	17256	16982	16626	17750	17120	120	5160	500	13170	10	1	24000000	4205	3.19	0.62	12	0.16	5497.00	28443.00	21700	20230613	-19.26	15200	20230523	15.26	21700	-19.26	20230613	15200	15.26	20230523	21700	-19.26	20230613	15200	15.26	20230523	3.15	N	004430	500	120 억		3931927	N	N	5	N	00	N
68	20230821	140153	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17530	190	2	1.10	559801500	32239	53.39	17070	17560	16750	22500	12140	17340	17364.11	16.38	0	1832	17886	17612	17256	16982	16626	17750	17120	120	5160	500	13170	10	1	24000000	4207	3.19	0.62	12	0.13	5497.00	28443.00	21700	20230613	-19.22	15200	20230523	15.33	21700	-19.22	20230613	15200	15.33	20230523	21700	-19.22	20230613	15200	15.33	20230523	3.15	N	004430	500	120 억		3931927	N	N	5	N	00	N
69	20230821	130154	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17470	130	2	0.75	479065090	27630	45.76	17070	17560	16750	22500	12140	17340	17338.58	16.38	0	3569	17886	17612	17256	16982	16626	17750	17120	120	5160	500	13170	10	1	24000000	4193	3.18	0.61	12	0.12	5497.00	28443.00	21700	20230613	-19.49	15200	20230523	14.93	21700	-19.49	20230613	15200	14.93	20230523	21700	-19.49	20230613	15200	14.93	20230523	3.15	N	004430	500	120 억		3931927	N	N	5	N	00	N
70	20230821	120154	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17390	50	2	0.29	449744310	25950	42.98	17070	17560	16750	22500	12140	17340	17331.19	16.38	0	3931	17886	17612	17256	16982	16626	17750	17120	120	5160	500	13170	10	1	24000000	4174	3.16	0.61	12	0.11	5497.00	28443.00	21700	20230613	-19.86	15200	20230523	14.41	21700	-19.86	20230613	15200	14.41	20230523	21700	-19.86	20230613	15200	14.41	20230523	3.15	N	004430	500	120 억		3931927	N	N	5	N	00	N
71	20230821	110152	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17370	30	2	0.17	347201950	20084	33.26	17070	17520	16750	22500	12140	17340	17287.49	16.38	0	4116	17886	17612	17256	16982	16626	17750	17120	120	5160	500	13170	10	1	24000000	4169	3.16	0.61	12	0.08	5497.00	28443.00	21700	20230613	-19.95	15200	20230523	14.28	21700	-19.95	20230613	15200	14.28	20230523	21700	-19.95	20230613	15200	14.28	20230523	3.15	N	004430	500	120 억		3931927	N	N	5	N	00	N
72	20230821	100152	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17400	60	2	0.35	275634060	15966	26.44	17070	17520	16750	22500	12140	17340	17263.81	16.38	0	4410	17886	17612	17256	16982	16626	17750	17120	120	5160	500	13170	10	1	24000000	4176	3.17	0.61	12	0.07	5497.00	28443.00	21700	20230613	-19.82	15200	20230523	14.47	21700	-19.82	20230613	15200	14.47	20230523	21700	-19.82	20230613	15200	14.47	20230523	3.15	N	004430	500	120 억		3931927	N	N	5	N	00	N
73	20230821	090154	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17520	180	2	1.04	78081370	4526	7.50	17070	17520	17070	22500	12140	17340	17251.74	16.38	0	2536	17886	17612	17256	16982	16626	17750	17120	120	5160	500	13170	10	1	24000000	4205	3.19	0.62	12	0.02	5497.00	28443.00	21700	20230613	-19.26	15200	20230523	15.26	21700	-19.26	20230613	15200	15.26	20230523	21700	-19.26	20230613	15200	15.26	20230523	3.15	N	004430	500	120 억		3931927	N	N	5	N	00	N
74	20230818	160153	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17340	320	2	1.88	1034049280	60259	77.78	17020	17530	16900	22100	11920	17020	17159.80	16.40	0	-4748	17380	17200	16960	16780	16540	17290	16870	120	5090	500	12930	10	1	24000000	4162	3.15	0.61	12	0.25	5497.00	28443.00	21700	20230613	-20.09	15200	20230523	14.08	21700	-20.09	20230613	15200	14.08	20230523	21700	-20.09	20230613	15200	14.08	20230523	3.16	N	004430	500	120 억		3935116	N	N	5	N	00	N
75	20230818	150152	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17280	260	2	1.53	972165120	56686	73.17	17020	17530	16900	22100	11920	17020	17150.03	16.40	0	-4581	17380	17200	16960	16780	16540	17290	16870	120	5090	500	12930	10	1	24000000	4147	3.14	0.61	12	0.24	5497.00	28443.00	21700	20230613	-20.37	15200	20230523	13.68	21700	-20.37	20230613	15200	13.68	20230523	21700	-20.37	20230613	15200	13.68	20230523	3.16	N	004430	500	120 억		3935116	N	N	23	N	00	N
76	20230818	140153	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17400	380	2	2.23	830832730	48526	62.63	17020	17530	16900	22100	11920	17020	17121.41	16.40	0	-1014	17380	17200	16960	16780	16540	17290	16870	120	5090	500	12930	10	1	24000000	4176	3.17	0.61	12	0.20	5497.00	28443.00	21700	20230613	-19.82	15200	20230523	14.47	21700	-19.82	20230613	15200	14.47	20230523	21700	-19.82	20230613	15200	14.47	20230523	3.16	N	004430	500	120 억		3935116	N	N	23	N	00	N
77	20230818	130151	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17380	360	2	2.12	732125850	42862	55.32	17020	17530	16900	22100	11920	17020	17081.01	16.40	0	22	17380	17200	16960	16780	16540	17290	16870	120	5090	500	12930	10	1	24000000	4171	3.16	0.61	12	0.18	5497.00	28443.00	21700	20230613	-19.91	15200	20230523	14.34	21700	-19.91	20230613	15200	14.34	20230523	21700	-19.91	20230613	15200	14.34	20230523	3.16	N	004430	500	120 억		3935116	N	N	23	N	00	N
78	20230818	120159	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17090	70	2	0.41	523133150	30797	39.75	17020	17250	16900	22100	11920	17020	16986.49	16.40	0	-81	17380	17200	16960	16780	16540	17290	16870	120	5090	500	12930	10	1	24000000	4102	3.11	0.60	12	0.13	5497.00	28443.00	21700	20230613	-21.24	15200	20230523	12.43	21700	-21.24	20230613	15200	12.43	20230523	21700	-21.24	20230613	15200	12.43	20230523	3.16	N	004430	500	120 억		3935116	N	N	23	N	00	N
79	20230818	110150	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17070	50	2	0.29	492575660	29007	37.44	17020	17250	16900	22100	11920	17020	16981.26	16.40	0	-64	17380	17200	16960	16780	16540	17290	16870	120	5090	500	12930	10	1	24000000	4097	3.11	0.60	12	0.12	5497.00	28443.00	21700	20230613	-21.34	15200	20230523	12.30	21700	-21.34	20230613	15200	12.30	20230523	21700	-21.34	20230613	15200	12.30	20230523	3.16	N	004430	500	120 억		3935116	N	N	23	N	00	N
80	20230818	100153	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17050	30	2	0.18	362021430	21358	27.57	17020	17250	16900	22100	11920	17020	16950.12	16.40	0	3479	17380	17200	16960	16780	16540	17290	16870	120	5090	500	12930	10	1	24000000	4092	3.10	0.60	12	0.09	5497.00	28443.00	21700	20230613	-21.43	15200	20230523	12.17	21700	-21.43	20230613	15200	12.17	20230523	21700	-21.43	20230613	15200	12.17	20230523	3.16	N	004430	500	120 억		3935116	N	N	23	N	00	N
81	20230818	090153	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16940	-80	5	-0.47	27907120	1647	2.13	17020	17020	16940	22100	11920	17020	16943.75	16.40	0	-16	17380	17200	16960	16780	16540	17290	16870	120	5090	500	12930	10	1	24000000	4066	3.08	0.60	12	0.01	5497.00	28443.00	21700	20230613	-21.94	15200	20230523	11.45	21700	-21.94	20230613	15200	11.45	20230523	21700	-21.94	20230613	15200	11.45	20230523	3.16	N	004430	500	120 억		3935116	N	N	23	N	00	N
82	20230817	160153	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17020	-130	5	-0.76	1305222600	77237	58.68	16990	17140	16720	22250	12010	17150	16898.87	16.41	0	-3365	18036	17592	17356	16912	16676	17475	16795	120	5120	500	13030	10	1	24000000	4085	3.10	0.60	12	0.32	5497.00	28443.00	21700	20230613	-21.57	15200	20230523	11.97	21700	-21.57	20230613	15200	11.97	20230523	21700	-21.57	20230613	15200	11.97	20230523	3.13	N	004430	500	120 억		3937687	N	N	23	N	00	N
83	20230817	150154	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17060	-90	5	-0.52	1244659030	73683	55.98	16990	17140	16720	22250	12010	17150	16892.08	16.41	0	-3991	18036	17592	17356	16912	16676	17475	16795	120	5120	500	13030	10	1	24000000	4094	3.10	0.60	12	0.31	5497.00	28443.00	21700	20230613	-21.38	15200	20230523	12.24	21700	-21.38	20230613	15200	12.24	20230523	21700	-21.38	20230613	15200	12.24	20230523	3.13	N	004430	500	120 억		3937687	N	N	73	N	00	N
84	20230817	140152	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17050	-100	5	-0.58	1186992960	70299	53.41	16990	17140	16720	22250	12010	17150	16884.92	16.41	0	-3601	18036	17592	17356	16912	16676	17475	16795	120	5120	500	13030	10	1	24000000	4092	3.10	0.60	12	0.29	5497.00	28443.00	21700	20230613	-21.43	15200	20230523	12.17	21700	-21.43	20230613	15200	12.17	20230523	21700	-21.43	20230613	15200	12.17	20230523	3.13	N	004430	500	120 억		3937687	N	N	73	N	00	N
85	20230817	130151	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16920	-230	5	-1.34	1093742980	64817	49.25	16990	17140	16720	22250	12010	17150	16874.32	16.41	0	-5131	18036	17592	17356	16912	16676	17475	16795	120	5120	500	13030	10	1	24000000	4061	3.08	0.59	12	0.27	5497.00	28443.00	21700	20230613	-22.03	15200	20230523	11.32	21700	-22.03	20230613	15200	11.32	20230523	21700	-22.03	20230613	15200	11.32	20230523	3.13	N	004430	500	120 억		3937687	N	N	73	N	00	N
86	20230817	120152	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16800	-350	5	-2.04	1006473160	59660	45.33	16990	17140	16720	22250	12010	17150	16870.15	16.41	0	-4635	18036	17592	17356	16912	16676	17475	16795	120	5120	500	13030	10	1	24000000	4032	3.06	0.59	12	0.25	5497.00	28443.00	21700	20230613	-22.58	15200	20230523	10.53	21700	-22.58	20230613	15200	10.53	20230523	21700	-22.58	20230613	15200	10.53	20230523	3.13	N	004430	500	120 억		3937687	N	N	73	N	00	N
87	20230817	110152	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16910	-240	5	-1.40	949768890	56290	42.77	16990	17140	16720	22250	12010	17150	16872.78	16.41	0	-4533	18036	17592	17356	16912	16676	17475	16795	120	5120	500	13030	10	1	24000000	4058	3.08	0.59	12	0.23	5497.00	28443.00	21700	20230613	-22.07	15200	20230523	11.25	21700	-22.07	20230613	15200	11.25	20230523	21700	-22.07	20230613	15200	11.25	20230523	3.13	N	004430	500	120 억		3937687	N	N	73	N	00	N
88	20230817	100152	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16880	-270	5	-1.57	675658750	39974	30.37	16990	17140	16730	22250	12010	17150	16902.46	16.41	0	-5431	18036	17592	17356	16912	16676	17475	16795	120	5120	500	13030	10	1	24000000	4051	3.07	0.59	12	0.17	5497.00	28443.00	21700	20230613	-22.21	15200	20230523	11.05	21700	-22.21	20230613	15200	11.05	20230523	21700	-22.21	20230613	15200	11.05	20230523	3.13	N	004430	500	120 억		3937687	N	N	73	N	00	N
89	20230817	090152	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17000	-150	5	-0.87	50162710	2952	2.24	16990	17140	16880	22250	12010	17150	16992.79	16.41	0	49	18036	17592	17356	16912	16676	17475	16795	120	5120	500	13030	10	1	24000000	4080	3.09	0.60	12	0.01	5497.00	28443.00	21700	20230613	-21.66	15200	20230523	11.84	21700	-21.66	20230613	15200	11.84	20230523	21700	-21.66	20230613	15200	11.84	20230523	3.13	N	004430	500	120 억		3937687	N	N	73	N	00	N
90	20230816	160152	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17150	-720	5	-4.03	2273374240	131235	175.87	17750	17800	17120	23200	12510	17870	17323.50	16.47	0	-16950	18490	18180	18010	17700	17530	18095	17615	120	5345	500	13580	10	1	24000000	4116	3.12	0.60	12	0.55	5497.00	28443.00	21700	20230613	-20.97	15200	20230523	12.83	21700	-20.97	20230613	15200	12.83	20230523	21700	-20.97	20230613	15200	12.83	20230523	3.14	N	004430	500	120 억		3953646	N	N	73	N	00	N
91	20230816	150151	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17160	-710	5	-3.97	2119747730	122288	163.88	17750	17800	17120	23200	12510	17870	17334.06	16.47	0	-16266	18490	18180	18010	17700	17530	18095	17615	120	5345	500	13580	10	1	24000000	4118	3.12	0.60	12	0.51	5497.00	28443.00	21700	20230613	-20.92	15200	20230523	12.89	21700	-20.92	20230613	15200	12.89	20230523	21700	-20.92	20230613	15200	12.89	20230523	3.14	N	004430	500	120 억		3953646	N	N	8	N	00	N
92	20230816	140151	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17140	-730	5	-4.09	1900230950	109496	146.74	17750	17800	17120	23200	12510	17870	17354.34	16.47	0	-17453	18490	18180	18010	17700	17530	18095	17615	120	5345	500	13580	10	1	24000000	4114	3.12	0.60	12	0.46	5497.00	28443.00	21700	20230613	-21.01	15200	20230523	12.76	21700	-21.01	20230613	15200	12.76	20230523	21700	-21.01	20230613	15200	12.76	20230523	3.14	N	004430	500	120 억		3953646	N	N	8	N	00	N
93	20230816	130153	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17320	-550	5	-3.08	1376011240	79044	105.93	17750	17800	17300	23200	12510	17870	17408.17	16.47	0	-7157	18490	18180	18010	17700	17530	18095	17615	120	5345	500	13580	10	1	24000000	4157	3.15	0.61	12	0.33	5497.00	28443.00	21700	20230613	-20.18	15200	20230523	13.95	21700	-20.18	20230613	15200	13.95	20230523	21700	-20.18	20230613	15200	13.95	20230523	3.14	N	004430	500	120 억		3953646	N	N	8	N	00	N
94	20230816	120153	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17310	-560	5	-3.13	1244516620	71449	95.75	17750	17800	17300	23200	12510	17870	17418.25	16.47	0	-6551	18490	18180	18010	17700	17530	18095	17615	120	5345	500	13580	10	1	24000000	4154	3.15	0.61	12	0.30	5497.00	28443.00	21700	20230613	-20.23	15200	20230523	13.88	21700	-20.23	20230613	15200	13.88	20230523	21700	-20.23	20230613	15200	13.88	20230523	3.14	N	004430	500	120 억		3953646	N	N	8	N	00	N
95	20230816	110153	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17390	-480	5	-2.69	1023231510	58690	78.65	17750	17800	17300	23200	12510	17870	17434.51	16.47	0	-3111	18490	18180	18010	17700	17530	18095	17615	120	5345	500	13580	10	1	24000000	4174	3.16	0.61	12	0.24	5497.00	28443.00	21700	20230613	-19.86	15200	20230523	14.41	21700	-19.86	20230613	15200	14.41	20230523	21700	-19.86	20230613	15200	14.41	20230523	3.14	N	004430	500	120 억		3953646	N	N	8	N	00	N
96	20230816	100152	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17320	-550	5	-3.08	634465700	36342	48.70	17750	17800	17300	23200	12510	17870	17458.19	16.47	0	-2778	18490	18180	18010	17700	17530	18095	17615	120	5345	500	13580	10	1	24000000	4157	3.15	0.61	12	0.15	5497.00	28443.00	21700	20230613	-20.18	15200	20230523	13.95	21700	-20.18	20230613	15200	13.95	20230523	21700	-20.18	20230613	15200	13.95	20230523	3.14	N	004430	500	120 억		3953646	N	N	8	N	00	N
97	20230816	090151	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17670	-200	5	-1.12	51145190	2903	3.89	17750	17800	17410	23200	12510	17870	17618.05	16.47	0	274	18490	18180	18010	17700	17530	18095	17615	120	5345	500	13580	10	1	24000000	4241	3.21	0.62	12	0.01	5497.00	28443.00	21700	20230613	-18.57	15200	20230523	16.25	21700	-18.57	20230613	15200	16.25	20230523	21700	-18.57	20230613	15200	16.25	20230523	3.14	N	004430	500	120 억		3953646	N	N	8	N	00	N
98	20230814	160151	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17870	-330	5	-1.81	1334921780	74487	189.02	18320	18320	17840	23650	12740	18200	17921.61	16.63	0	-21114	18460	18330	18180	18050	17900	18395	18115	120	5455	500	13830	10	1	24000000	4289	3.25	0.63	12	0.31	5497.00	28443.00	21700	20230613	-17.65	15200	20230523	17.57	21700	-17.65	20230613	15200	17.57	20230523	21700	-17.65	20230613	15200	17.57	20230523	3.13	N	004430	500	120 억		3992045	N	N	8	N	00	N
99	20230814	150151	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17880	-320	5	-1.76	1215308400	67797	172.05	18320	18320	17840	23650	12740	18200	17925.70	16.63	0	-19344	18460	18330	18180	18050	17900	18395	18115	120	5455	500	13830	10	1	24000000	4291	3.25	0.63	12	0.28	5497.00	28443.00	21700	20230613	-17.60	15200	20230523	17.63	21700	-17.60	20230613	15200	17.63	20230523	21700	-17.60	20230613	15200	17.63	20230523	3.13	N	004430	500	120 억		3992045	N	N	13	N	00	N
100	20230814	140151	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17860	-340	5	-1.87	1115699400	62224	157.90	18320	18320	17840	23650	12740	18200	17930.37	16.63	0	-18967	18460	18330	18180	18050	17900	18395	18115	120	5455	500	13830	10	1	24000000	4286	3.25	0.63	12	0.26	5497.00	28443.00	21700	20230613	-17.70	15200	20230523	17.50	21700	-17.70	20230613	15200	17.50	20230523	21700	-17.70	20230613	15200	17.50	20230523	3.13	N	004430	500	120 억		3992045	N	N	13	N	00	N
101	20230814	130151	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17890	-310	5	-1.70	1010796370	56359	143.02	18320	18320	17840	23650	12740	18200	17934.96	16.63	0	-17448	18460	18330	18180	18050	17900	18395	18115	120	5455	500	13830	10	1	24000000	4294	3.25	0.63	12	0.23	5497.00	28443.00	21700	20230613	-17.56	15200	20230523	17.70	21700	-17.56	20230613	15200	17.70	20230523	21700	-17.56	20230613	15200	17.70	20230523	3.13	N	004430	500	120 억		3992045	N	N	13	N	00	N
102	20230814	120150	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17900	-300	5	-1.65	925661770	51599	130.94	18320	18320	17840	23650	12740	18200	17939.53	16.63	0	-16356	18460	18330	18180	18050	17900	18395	18115	120	5455	500	13830	10	1	24000000	4296	3.26	0.63	12	0.21	5497.00	28443.00	21700	20230613	-17.51	15200	20230523	17.76	21700	-17.51	20230613	15200	17.76	20230523	21700	-17.51	20230613	15200	17.76	20230523	3.13	N	004430	500	120 억		3992045	N	N	13	N	00	N
103	20230814	110150	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17900	-300	5	-1.65	791819150	44142	112.02	18320	18320	17840	23650	12740	18200	17938.00	16.63	0	-16332	18460	18330	18180	18050	17900	18395	18115	120	5455	500	13830	10	1	24000000	4296	3.26	0.63	12	0.18	5497.00	28443.00	21700	20230613	-17.51	15200	20230523	17.76	21700	-17.51	20230613	15200	17.76	20230523	21700	-17.51	20230613	15200	17.76	20230523	3.13	N	004430	500	120 억		3992045	N	N	13	N	00	N
104	20230814	100150	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17890	-310	5	-1.70	512911190	28533	72.41	18320	18320	17850	23650	12740	18200	17976.07	16.63	0	-10219	18460	18330	18180	18050	17900	18395	18115	120	5455	500	13830	10	1	24000000	4294	3.25	0.63	12	0.12	5497.00	28443.00	21700	20230613	-17.56	15200	20230523	17.70	21700	-17.56	20230613	15200	17.70	20230523	21700	-17.56	20230613	15200	17.70	20230523	3.13	N	004430	500	120 억		3992045	N	N	13	N	00	N
105	20230814	090151	55	30.00	KOSPI		화학	N	N	N	Y	40	N	18240	40	2	0.22	4476300	245	0.62	18320	18320	18230	23650	12740	18200	18270.61	16.63	0	-157	18460	18330	18180	18050	17900	18395	18115	120	5455	500	13830	10	1	24000000	4378	3.32	0.64	12	0.00	5497.00	28443.00	21700	20230613	-15.94	15200	20230523	20.00	21700	-15.94	20230613	15200	20.00	20230523	21700	-15.94	20230613	15200	20.00	20230523	3.13	N	004430	500	120 억		3992045	N	N	13	N	00	N
106	20230811	160148	55	30.00	KOSPI		화학	N	N	N	Y	40	N	18200	190	2	1.05	715787970	39321	78.12	18040	18310	18030	23400	12610	18010	18203.71	16.65	0	-3854	18190	18100	18010	17920	17830	18145	17965	120	5395	500	13680	10	1	24000000	4368	3.31	0.64	12	0.16	5497.00	28443.00	21700	20230613	-16.13	15200	20230523	19.74	21700	-16.13	20230613	15200	19.74	20230523	21700	-16.13	20230613	15200	19.74	20230523	3.19	N	004430	500	120 억		3995188	N	N	13	N	00	N
107	20230811	150149	55	30.00	KOSPI		화학	N	N	N	Y	40	N	18160	150	2	0.83	592339310	32527	64.62	18040	18310	18030	23400	12610	18010	18210.70	16.65	0	-2918	18190	18100	18010	17920	17830	18145	17965	120	5395	500	13680	10	1	24000000	4358	3.30	0.64	12	0.14	5497.00	28443.00	21700	20230613	-16.31	15200	20230523	19.47	21700	-16.31	20230613	15200	19.47	20230523	21700	-16.31	20230613	15200	19.47	20230523	3.19	N	004430	500	120 억		3995188	N	N	121	N	00	N
108	20230811	140149	55	30.00	KOSPI		화학	N	N	N	Y	40	N	18190	180	2	1.00	427241430	23458	46.61	18040	18310	18030	23400	12610	18010	18213.04	16.65	0	-2237	18190	18100	18010	17920	17830	18145	17965	120	5395	500	13680	10	1	24000000	4366	3.31	0.64	12	0.10	5497.00	28443.00	21700	20230613	-16.18	15200	20230523	19.67	21700	-16.18	20230613	15200	19.67	20230523	21700	-16.18	20230613	15200	19.67	20230523	3.19	N	004430	500	120 억		3995188	N	N	121	N	00	N
109	20230811	130149	55	30.00	KOSPI		화학	N	N	N	Y	40	N	18240	230	2	1.28	360461080	19789	39.32	18040	18310	18030	23400	12610	18010	18215.22	16.65	0	-956	18190	18100	18010	17920	17830	18145	17965	120	5395	500	13680	10	1	24000000	4378	3.32	0.64	12	0.08	5497.00	28443.00	21700	20230613	-15.94	15200	20230523	20.00	21700	-15.94	20230613	15200	20.00	20230523	21700	-15.94	20230613	15200	20.00	20230523	3.19	N	004430	500	120 억		3995188	N	N	121	N	00	N
110	20230811	120149	55	30.00	KOSPI		화학	N	N	N	Y	40	N	18160	150	2	0.83	333959650	18334	36.43	18040	18310	18030	23400	12610	18010	18215.32	16.65	0	-767	18190	18100	18010	17920	17830	18145	17965	120	5395	500	13680	10	1	24000000	4358	3.30	0.64	12	0.08	5497.00	28443.00	21700	20230613	-16.31	15200	20230523	19.47	21700	-16.31	20230613	15200	19.47	20230523	21700	-16.31	20230613	15200	19.47	20230523	3.19	N	004430	500	120 억		3995188	N	N	121	N	00	N
111	20230811	110148	55	30.00	KOSPI		화학	N	N	N	Y	40	N	18190	180	2	1.00	281442560	15438	30.67	18040	18310	18030	23400	12610	18010	18230.51	16.65	0	-1171	18190	18100	18010	17920	17830	18145	17965	120	5395	500	13680	10	1	24000000	4366	3.31	0.64	12	0.06	5497.00	28443.00	21700	20230613	-16.18	15200	20230523	19.67	21700	-16.18	20230613	15200	19.67	20230523	21700	-16.18	20230613	15200	19.67	20230523	3.19	N	004430	500	120 억		3995188	N	N	121	N	00	N
112	20230811	100148	55	30.00	KOSPI		화학	N	N	N	Y	40	N	18280	270	2	1.50	151053180	8301	16.49	18040	18280	18030	23400	12610	18010	18196.99	16.65	0	1492	18190	18100	18010	17920	17830	18145	17965	120	5395	500	13680	10	1	24000000	4387	3.33	0.64	12	0.03	5497.00	28443.00	21700	20230613	-15.76	15200	20230523	20.26	21700	-15.76	20230613	15200	20.26	20230523	21700	-15.76	20230613	15200	20.26	20230523	3.19	N	004430	500	120 억		3995188	N	N	121	N	00	N
113	20230811	090149	55	30.00	KOSPI		화학	N	N	N	Y	40	N	18040	30	2	0.17	126280	7	0.01	18040	18040	18040	23400	12610	18010	18040.00	16.65	0	-2	18190	18100	18010	17920	17830	18145	17965	120	5395	500	13680	10	1	24000000	4330	3.28	0.63	12	0.00	5497.00	28443.00	21700	20230613	-16.87	15200	20230523	18.68	21700	-16.87	20230613	15200	18.68	20230523	21700	-16.87	20230613	15200	18.68	20230523	3.19	N	004430	500	120 억		3995188	N	N	121	N	00	N
114	20230810	160148	55	30.00	KOSPI		화학	N	N	N	Y	40	N	18010	-130	5	-0.72	904201400	50246	104.14	17920	18100	17920	23550	12700	18140	17995.47	16.63	0	517	18413	18276	18053	17916	17693	18345	17985	120	5425	500	13780	10	1	24000000	4322	3.28	0.63	12	0.21	5497.00	28443.00	21700	20230613	-17.00	15200	20230523	18.49	21700	-17.00	20230613	15200	18.49	20230523	21700	-17.00	20230613	15200	18.49	20230523	3.19	N	004430	500	120 억		3991712	N	N	121	N	00	N
115	20230810	150147	55	30.00	KOSPI		화학	N	N	N	Y	40	N	18050	-90	5	-0.50	787262580	43756	90.69	17920	18100	17920	23550	12700	18140	17992.11	16.63	0	1889	18413	18276	18053	17916	17693	18345	17985	120	5425	500	13780	10	1	24000000	4332	3.28	0.63	12	0.18	5497.00	28443.00	21700	20230613	-16.82	15200	20230523	18.75	21700	-16.82	20230613	15200	18.75	20230523	21700	-16.82	20230613	15200	18.75	20230523	3.19	N	004430	500	120 억		3991712	N	N	0	N	00	N
116	20230810	140148	55	30.00	KOSPI		화학	N	N	N	Y	40	N	18040	-100	5	-0.55	684979750	38083	78.93	17920	18100	17920	23550	12700	18140	17986.50	16.63	0	2437	18413	18276	18053	17916	17693	18345	17985	120	5425	500	13780	10	1	24000000	4330	3.28	0.63	12	0.16	5497.00	28443.00	21700	20230613	-16.87	15200	20230523	18.68	21700	-16.87	20230613	15200	18.68	20230523	21700	-16.87	20230613	15200	18.68	20230523	3.19	N	004430	500	120 억		3991712	N	N	0	N	00	N
117	20230810	130147	55	30.00	KOSPI		화학	N	N	N	Y	40	N	18030	-110	5	-0.61	577789520	32135	66.60	17920	18100	17920	23550	12700	18140	17980.07	16.63	0	1557	18413	18276	18053	17916	17693	18345	17985	120	5425	500	13780	10	1	24000000	4327	3.28	0.63	12	0.13	5497.00	28443.00	21700	20230613	-16.91	15200	20230523	18.62	21700	-16.91	20230613	15200	18.62	20230523	21700	-16.91	20230613	15200	18.62	20230523	3.19	N	004430	500	120 억		3991712	N	N	0	N	00	N
118	20230810	120147	55	30.00	KOSPI		화학	N	N	N	Y	40	N	18050	-90	5	-0.50	514468880	28628	59.34	17920	18100	17920	23550	12700	18140	17970.83	16.63	0	1970	18413	18276	18053	17916	17693	18345	17985	120	5425	500	13780	10	1	24000000	4332	3.28	0.63	12	0.12	5497.00	28443.00	21700	20230613	-16.82	15200	20230523	18.75	21700	-16.82	20230613	15200	18.75	20230523	21700	-16.82	20230613	15200	18.75	20230523	3.19	N	004430	500	120 억		3991712	N	N	0	N	00	N
119	20230810	110148	55	30.00	KOSPI		화학	N	N	N	Y	40	N	18030	-110	5	-0.61	437856840	24378	50.53	17920	18100	17920	23550	12700	18140	17961.15	16.63	0	1898	18413	18276	18053	17916	17693	18345	17985	120	5425	500	13780	10	1	24000000	4327	3.28	0.63	12	0.10	5497.00	28443.00	21700	20230613	-16.91	15200	20230523	18.62	21700	-16.91	20230613	15200	18.62	20230523	21700	-16.91	20230613	15200	18.62	20230523	3.19	N	004430	500	120 억		3991712	N	N	0	N	00	N
120	20230810	100149	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17960	-180	5	-0.99	266117500	14819	30.71	17920	18100	17920	23550	12700	18140	17957.86	16.63	0	3647	18413	18276	18053	17916	17693	18345	17985	120	5425	500	13780	10	1	24000000	4310	3.27	0.63	12	0.06	5497.00	28443.00	21700	20230613	-17.24	15200	20230523	18.16	21700	-17.24	20230613	15200	18.16	20230523	21700	-17.24	20230613	15200	18.16	20230523	3.19	N	004430	500	120 억		3991712	N	N	0	N	00	N
121	20230810	090149	55	30.00	KOSPI		화학	N	N	N	Y	40	N	18040	-100	5	-0.55	24530360	1368	2.84	17920	18040	17920	23550	12700	18140	17931.55	16.63	0	5	18413	18276	18053	17916	17693	18345	17985	120	5425	500	13780	10	1	24000000	4330	3.28	0.63	12	0.01	5497.00	28443.00	21700	20230613	-16.87	15200	20230523	18.68	21700	-16.87	20230613	15200	18.68	20230523	21700	-16.87	20230613	15200	18.68	20230523	3.19	N	004430	500	120 억		3991712	N	N	0	N	00	N
122	20230809	160148	55	30.00	KOSPI		화학	N	N	N	Y	40	N	18140	250	2	1.40	869796880	48247	78.54	17830	18190	17830	23250	12530	17890	18027.78	16.62	0	1803	18330	18110	18000	17780	17670	18055	17725	120	5360	500	13590	10	1	24000000	4354	3.30	0.64	12	0.20	5497.00	28443.00	21700	20230613	-16.41	15200	20230523	19.34	21700	-16.41	20230613	15200	19.34	20230523	21700	-16.41	20230613	15200	19.34	20230523	3.19	N	004430	500	120 억		3989885	N	N	54	N	00	N
123	20230809	150147	55	30.00	KOSPI		화학	N	N	N	Y	40	N	18150	260	2	1.45	793309120	44032	71.68	17830	18190	17830	23250	12530	17890	18016.65	16.62	0	2772	18330	18110	18000	17780	17670	18055	17725	120	5360	500	13590	10	1	24000000	4356	3.30	0.64	12	0.18	5497.00	28443.00	21700	20230613	-16.36	15200	20230523	19.41	21700	-16.36	20230613	15200	19.41	20230523	21700	-16.36	20230613	15200	19.41	20230523	3.19	N	004430	500	120 억		3989885	N	N	54	N	00	N
124	20230809	140147	55	30.00	KOSPI		화학	N	N	N	Y	40	N	18050	160	2	0.89	611467650	33995	55.34	17830	18100	17830	23250	12530	17890	17986.99	16.62	0	1536	18330	18110	18000	17780	17670	18055	17725	120	5360	500	13590	10	1	24000000	4332	3.28	0.63	12	0.14	5497.00	28443.00	21700	20230613	-16.82	15200	20230523	18.75	21700	-16.82	20230613	15200	18.75	20230523	21700	-16.82	20230613	15200	18.75	20230523	3.19	N	004430	500	120 억		3989885	N	N	54	N	00	N
125	20230809	130149	55	30.00	KOSPI		화학	N	N	N	Y	40	N	18010	120	2	0.67	457978400	25488	41.49	17830	18080	17830	23250	12530	17890	17968.39	16.62	0	-651	18330	18110	18000	17780	17670	18055	17725	120	5360	500	13590	10	1	24000000	4322	3.28	0.63	12	0.11	5497.00	28443.00	21700	20230613	-17.00	15200	20230523	18.49	21700	-17.00	20230613	15200	18.49	20230523	21700	-17.00	20230613	15200	18.49	20230523	3.19	N	004430	500	120 억		3989885	N	N	54	N	00	N
126	20230809	120149	55	30.00	KOSPI		화학	N	N	N	Y	40	N	18030	140	2	0.78	394882990	21985	35.79	17830	18080	17830	23250	12530	17890	17961.47	16.62	0	-301	18330	18110	18000	17780	17670	18055	17725	120	5360	500	13590	10	1	24000000	4327	3.28	0.63	12	0.09	5497.00	28443.00	21700	20230613	-16.91	15200	20230523	18.62	21700	-16.91	20230613	15200	18.62	20230523	21700	-16.91	20230613	15200	18.62	20230523	3.19	N	004430	500	120 억		3989885	N	N	54	N	00	N
127	20230809	110149	55	30.00	KOSPI		화학	N	N	N	Y	40	N	18060	170	2	0.95	323460910	18025	29.34	17830	18060	17830	23250	12530	17890	17945.13	16.62	0	1489	18330	18110	18000	17780	17670	18055	17725	120	5360	500	13590	10	1	24000000	4334	3.29	0.63	12	0.08	5497.00	28443.00	21700	20230613	-16.77	15200	20230523	18.82	21700	-16.77	20230613	15200	18.82	20230523	21700	-16.77	20230613	15200	18.82	20230523	3.19	N	004430	500	120 억		3989885	N	N	54	N	00	N
128	20230809	100147	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17940	50	2	0.28	226722900	12649	20.59	17830	18050	17830	23250	12530	17890	17924.18	16.62	0	723	18330	18110	18000	17780	17670	18055	17725	120	5360	500	13590	10	1	24000000	4306	3.26	0.63	12	0.05	5497.00	28443.00	21700	20230613	-17.33	15200	20230523	18.03	21700	-17.33	20230613	15200	18.03	20230523	21700	-17.33	20230613	15200	18.03	20230523	3.19	N	004430	500	120 억		3989885	N	N	54	N	00	N
129	20230809	090147	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17900	10	2	0.06	68662700	3850	6.27	17830	17900	17830	23250	12530	17890	17834.47	16.62	0	32	18330	18110	18000	17780	17670	18055	17725	120	5360	500	13590	10	1	24000000	4296	3.26	0.63	12	0.02	5497.00	28443.00	21700	20230613	-17.51	15200	20230523	17.76	21700	-17.51	20230613	15200	17.76	20230523	21700	-17.51	20230613	15200	17.76	20230523	3.19	N	004430	500	120 억		3989885	N	N	54	N	00	N
130	20230808	160149	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17890	-100	5	-0.56	1085825700	60389	75.59	17990	18220	17890	23350	12600	17990	17985.74	16.71	0	-23208	18610	18300	17880	17570	17150	18455	17725	120	5375	500	13670	10	1	24000000	4294	3.25	0.63	12	0.25	5497.00	28443.00	21700	20230613	-17.56	15200	20230523	17.70	21700	-17.56	20230613	15200	17.70	20230523	21700	-17.56	20230613	15200	17.70	20230523	3.18	N	004430	500	120 억		4011369	N	N	54	N	00	N
131	20230808	150147	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17910	-80	5	-0.44	945776140	52564	65.80	17990	18220	17900	23350	12600	17990	17992.85	16.71	0	-21312	18610	18300	17880	17570	17150	18455	17725	120	5375	500	13670	10	1	24000000	4298	3.26	0.63	12	0.22	5497.00	28443.00	21700	20230613	-17.47	15200	20230523	17.83	21700	-17.47	20230613	15200	17.83	20230523	21700	-17.47	20230613	15200	17.83	20230523	3.18	N	004430	500	120 억		4011369	N	N	10	N	00	N
132	20230808	140147	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17970	-20	5	-0.11	792344200	44012	55.09	17990	18220	17900	23350	12600	17990	18002.91	16.71	0	-16788	18610	18300	17880	17570	17150	18455	17725	120	5375	500	13670	10	1	24000000	4313	3.27	0.63	12	0.18	5497.00	28443.00	21700	20230613	-17.19	15200	20230523	18.22	21700	-17.19	20230613	15200	18.22	20230523	21700	-17.19	20230613	15200	18.22	20230523	3.18	N	004430	500	120 억		4011369	N	N	10	N	00	N
133	20230808	130146	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17950	-40	5	-0.22	721077730	40040	50.12	17990	18220	17900	23350	12600	17990	18008.93	16.71	0	-15630	18610	18300	17880	17570	17150	18455	17725	120	5375	500	13670	10	1	24000000	4308	3.27	0.63	12	0.17	5497.00	28443.00	21700	20230613	-17.28	15200	20230523	18.09	21700	-17.28	20230613	15200	18.09	20230523	21700	-17.28	20230613	15200	18.09	20230523	3.18	N	004430	500	120 억		4011369	N	N	10	N	00	N
134	20230808	120146	55	30.00	KOSPI		화학	N	N	N	Y	40	N	18000	10	2	0.06	590224480	32767	41.02	17990	18220	17900	23350	12600	17990	18012.77	16.71	0	-11335	18610	18300	17880	17570	17150	18455	17725	120	5375	500	13670	10	1	24000000	4320	3.27	0.63	12	0.14	5497.00	28443.00	21700	20230613	-17.05	15200	20230523	18.42	21700	-17.05	20230613	15200	18.42	20230523	21700	-17.05	20230613	15200	18.42	20230523	3.18	N	004430	500	120 억		4011369	N	N	10	N	00	N
135	20230808	110147	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17930	-60	5	-0.33	483233980	26802	33.55	17990	18220	17910	23350	12600	17990	18029.77	16.71	0	-9280	18610	18300	17880	17570	17150	18455	17725	120	5375	500	13670	10	1	24000000	4303	3.26	0.63	12	0.11	5497.00	28443.00	21700	20230613	-17.37	15200	20230523	17.96	21700	-17.37	20230613	15200	17.96	20230523	21700	-17.37	20230613	15200	17.96	20230523	3.18	N	004430	500	120 억		4011369	N	N	10	N	00	N
136	20230808	100147	55	30.00	KOSPI		화학	N	N	N	Y	40	N	18070	80	2	0.44	260153890	14378	18.00	17990	18220	17950	23350	12600	17990	18093.89	16.71	0	-1594	18610	18300	17880	17570	17150	18455	17725	120	5375	500	13670	10	1	24000000	4337	3.29	0.64	12	0.06	5497.00	28443.00	21700	20230613	-16.73	15200	20230523	18.88	21700	-16.73	20230613	15200	18.88	20230523	21700	-16.73	20230613	15200	18.88	20230523	3.18	N	004430	500	120 억		4011369	N	N	10	N	00	N
137	20230808	090148	55	30.00	KOSPI		화학	N	N	N	Y	40	N	18080	90	2	0.50	4389650	244	0.31	17990	18080	17990	23350	12600	17990	17990.37	16.71	0	-80	18610	18300	17880	17570	17150	18455	17725	120	5375	500	13670	10	1	24000000	4339	3.29	0.64	12	0.00	5497.00	28443.00	21700	20230613	-16.68	15200	20230523	18.95	21700	-16.68	20230613	15200	18.95	20230523	21700	-16.68	20230613	15200	18.95	20230523	3.18	N	004430	500	120 억		4011369	N	N	10	N	00	N
138	20230807	160146	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17990	280	2	1.58	1432321240	79833	171.46	17720	18190	17460	23000	12400	17710	17941.37	16.73	0	-5890	18123	17916	17733	17526	17343	18020	17630	120	5300	500	13450	10	1	24000000	4318	3.27	0.63	12	0.33	5497.00	28443.00	21700	20230613	-17.10	15200	20230523	18.36	21700	-17.10	20230613	15200	18.36	20230523	21700	-17.10	20230613	15200	18.36	20230523	3.18	N	004430	500	120 억		4014786	N	N	10	N	00	N
139	20230807	150145	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17980	270	2	1.52	1377558250	76789	164.92	17720	18190	17460	23000	12400	17710	17939.53	16.73	0	-5277	18123	17916	17733	17526	17343	18020	17630	120	5300	500	13450	10	1	24000000	4315	3.27	0.63	12	0.32	5497.00	28443.00	21700	20230613	-17.14	15200	20230523	18.29	21700	-17.14	20230613	15200	18.29	20230523	21700	-17.14	20230613	15200	18.29	20230523	3.18	N	004430	500	120 억		4014786	N	N	6	N	00	N
140	20230807	140148	55	30.00	KOSPI		화학	N	N	N	Y	40	N	18020	310	2	1.75	1196693060	66730	143.32	17720	18190	17460	23000	12400	17710	17933.36	16.73	0	-1645	18123	17916	17733	17526	17343	18020	17630	120	5300	500	13450	10	1	24000000	4325	3.28	0.63	12	0.28	5497.00	28443.00	21700	20230613	-16.96	15200	20230523	18.55	21700	-16.96	20230613	15200	18.55	20230523	21700	-16.96	20230613	15200	18.55	20230523	3.18	N	004430	500	120 억		4014786	N	N	6	N	00	N
141	20230807	130146	55	30.00	KOSPI		화학	N	N	N	Y	40	N	18080	370	2	2.09	1123409500	62670	134.60	17720	18190	17460	23000	12400	17710	17925.79	16.73	0	362	18123	17916	17733	17526	17343	18020	17630	120	5300	500	13450	10	1	24000000	4339	3.29	0.64	12	0.26	5497.00	28443.00	21700	20230613	-16.68	15200	20230523	18.95	21700	-16.68	20230613	15200	18.95	20230523	21700	-16.68	20230613	15200	18.95	20230523	3.18	N	004430	500	120 억		4014786	N	N	6	N	00	N
142	20230807	120146	55	30.00	KOSPI		화학	N	N	N	Y	40	N	18100	390	2	2.20	1021813680	57049	122.53	17720	18190	17460	23000	12400	17710	17911.16	16.73	0	3528	18123	17916	17733	17526	17343	18020	17630	120	5300	500	13450	10	1	24000000	4344	3.29	0.64	12	0.24	5497.00	28443.00	21700	20230613	-16.59	15200	20230523	19.08	21700	-16.59	20230613	15200	19.08	20230523	21700	-16.59	20230613	15200	19.08	20230523	3.18	N	004430	500	120 억		4014786	N	N	6	N	00	N
143	20230807	110145	55	30.00	KOSPI		화학	N	N	N	Y	40	N	18100	390	2	2.20	693483000	38923	83.60	17720	18100	17460	23000	12400	17710	17816.79	16.73	0	-236	18123	17916	17733	17526	17343	18020	17630	120	5300	500	13450	10	1	24000000	4344	3.29	0.64	12	0.16	5497.00	28443.00	21700	20230613	-16.59	15200	20230523	19.08	21700	-16.59	20230613	15200	19.08	20230523	21700	-16.59	20230613	15200	19.08	20230523	3.18	N	004430	500	120 억		4014786	N	N	6	N	00	N
144	20230807	100147	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17740	30	2	0.17	292191440	16630	35.72	17720	17760	17460	23000	12400	17710	17570.14	16.73	0	-6524	18123	17916	17733	17526	17343	18020	17630	120	5300	500	13450	10	1	24000000	4258	3.23	0.62	12	0.07	5497.00	28443.00	21700	20230613	-18.25	15200	20230523	16.71	21700	-18.25	20230613	15200	16.71	20230523	21700	-18.25	20230613	15200	16.71	20230523	3.18	N	004430	500	120 억		4014786	N	N	6	N	00	N
145	20230807	090145	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17700	-10	5	-0.06	16901810	954	2.05	17720	17720	17700	23000	12400	17710	17716.78	16.73	0	-699	18123	17916	17733	17526	17343	18020	17630	120	5300	500	13450	10	1	24000000	4248	3.22	0.62	12	0.00	5497.00	28443.00	21700	20230613	-18.43	15200	20230523	16.45	21700	-18.43	20230613	15200	16.45	20230523	21700	-18.43	20230613	15200	16.45	20230523	3.18	N	004430	500	120 억		4014786	N	N	6	N	00	N
146	20230804	160146	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17710	10	2	0.06	826128550	46540	74.97	17550	17940	17550	23000	12390	17700	17750.94	16.76	0	-13932	17993	17846	17633	17486	17273	17920	17560	120	5305	500	13450	10	1	24000000	4250	3.22	0.62	12	0.19	5497.00	28443.00	21700	20230613	-18.39	15200	20230523	16.51	21700	-18.39	20230613	15200	16.51	20230523	21700	-18.39	20230613	15200	16.51	20230523	3.20	N	004430	500	120 억		4021337	N	N	6	N	00	N
147	20230804	150146	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17760	60	2	0.34	753422530	42438	68.36	17550	17940	17550	23000	12390	17700	17753.49	16.76	0	-12857	17993	17846	17633	17486	17273	17920	17560	120	5305	500	13450	10	1	24000000	4262	3.23	0.62	12	0.18	5497.00	28443.00	21700	20230613	-18.16	15200	20230523	16.84	21700	-18.16	20230613	15200	16.84	20230523	21700	-18.16	20230613	15200	16.84	20230523	3.20	N	004430	500	120 억		4021337	N	N	116	N	00	N
148	20230804	140146	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17710	10	2	0.06	623803770	35121	56.57	17550	17940	17550	23000	12390	17700	17761.56	16.76	0	-11557	17993	17846	17633	17486	17273	17920	17560	120	5305	500	13450	10	1	24000000	4250	3.22	0.62	12	0.15	5497.00	28443.00	21700	20230613	-18.39	15200	20230523	16.51	21700	-18.39	20230613	15200	16.51	20230523	21700	-18.39	20230613	15200	16.51	20230523	3.20	N	004430	500	120 억		4021337	N	N	116	N	00	N
149	20230804	130146	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17710	10	2	0.06	555127590	31246	50.33	17550	17940	17550	23000	12390	17700	17766.36	16.76	0	-9583	17993	17846	17633	17486	17273	17920	17560	120	5305	500	13450	10	1	24000000	4250	3.22	0.62	12	0.13	5497.00	28443.00	21700	20230613	-18.39	15200	20230523	16.51	21700	-18.39	20230613	15200	16.51	20230523	21700	-18.39	20230613	15200	16.51	20230523	3.20	N	004430	500	120 억		4021337	N	N	116	N	00	N
150	20230804	120146	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17720	20	2	0.11	488656920	27491	44.28	17550	17940	17550	23000	12390	17700	17775.16	16.76	0	-7247	17993	17846	17633	17486	17273	17920	17560	120	5305	500	13450	10	1	24000000	4253	3.22	0.62	12	0.11	5497.00	28443.00	21700	20230613	-18.34	15200	20230523	16.58	21700	-18.34	20230613	15200	16.58	20230523	21700	-18.34	20230613	15200	16.58	20230523	3.20	N	004430	500	120 억		4021337	N	N	116	N	00	N
151	20230804	110146	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17770	70	2	0.40	387156680	21757	35.05	17550	17940	17550	23000	12390	17700	17794.58	16.76	0	-4330	17993	17846	17633	17486	17273	17920	17560	120	5305	500	13450	10	1	24000000	4265	3.23	0.62	12	0.09	5497.00	28443.00	21700	20230613	-18.11	15200	20230523	16.91	21700	-18.11	20230613	15200	16.91	20230523	21700	-18.11	20230613	15200	16.91	20230523	3.20	N	004430	500	120 억		4021337	N	N	116	N	00	N
152	20230804	100145	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17800	100	2	0.56	132804050	7516	12.11	17550	17800	17550	23000	12390	17700	17669.51	16.76	0	-225	17993	17846	17633	17486	17273	17920	17560	120	5305	500	13450	10	1	24000000	4272	3.24	0.63	12	0.03	5497.00	28443.00	21700	20230613	-17.97	15200	20230523	17.11	21700	-17.97	20230613	15200	17.11	20230523	21700	-17.97	20230613	15200	17.11	20230523	3.20	N	004430	500	120 억		4021337	N	N	116	N	00	N
153	20230804	090145	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17660	-40	5	-0.23	12991260	739	1.19	17550	17660	17550	23000	12390	17700	17579.51	16.76	0	-211	17993	17846	17633	17486	17273	17920	17560	120	5305	500	13450	10	1	24000000	4238	3.21	0.62	12	0.00	5497.00	28443.00	21700	20230613	-18.62	15200	20230523	16.18	21700	-18.62	20230613	15200	16.18	20230523	21700	-18.62	20230613	15200	16.18	20230523	3.20	N	004430	500	120 억		4021337	N	N	116	N	00	N
154	20230803	160145	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17700	100	2	0.57	1090014340	61883	70.89	17550	17780	17420	22850	12320	17600	17613.93	16.80	0	-11075	18300	17950	17750	17400	17200	17850	17300	120	5265	500	13370	10	1	24000000	4248	3.22	0.62	12	0.26	5497.00	28443.00	21700	20230613	-18.43	15200	20230523	16.45	21700	-18.43	20230613	15200	16.45	20230523	21700	-18.43	20230613	15200	16.45	20230523	3.19	N	004430	500	120 억		4031197	N	N	116	N	00	N
155	20230803	150146	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17770	170	2	0.97	1013501890	57570	65.95	17550	17770	17420	22850	12320	17600	17604.69	16.80	0	-9911	18300	17950	17750	17400	17200	17850	17300	120	5265	500	13370	10	1	24000000	4265	3.23	0.62	12	0.24	5497.00	28443.00	21700	20230613	-18.11	15200	20230523	16.91	21700	-18.11	20230613	15200	16.91	20230523	21700	-18.11	20230613	15200	16.91	20230523	3.19	N	004430	500	120 억		4031197	N	N	13	N	00	N
156	20230803	140143	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17700	100	2	0.57	941799890	53526	61.31	17550	17770	17420	22850	12320	17600	17595.18	16.80	0	-8434	18300	17950	17750	17400	17200	17850	17300	120	5265	500	13370	10	1	24000000	4248	3.22	0.62	12	0.22	5497.00	28443.00	21700	20230613	-18.43	15200	20230523	16.45	21700	-18.43	20230613	15200	16.45	20230523	21700	-18.43	20230613	15200	16.45	20230523	3.19	N	004430	500	120 억		4031197	N	N	13	N	00	N
157	20230803	130146	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17670	70	2	0.40	795850210	45256	51.84	17550	17770	17420	22850	12320	17600	17585.49	16.80	0	-10435	18300	17950	17750	17400	17200	17850	17300	120	5265	500	13370	10	1	24000000	4241	3.21	0.62	12	0.19	5497.00	28443.00	21700	20230613	-18.57	15200	20230523	16.25	21700	-18.57	20230613	15200	16.25	20230523	21700	-18.57	20230613	15200	16.25	20230523	3.19	N	004430	500	120 억		4031197	N	N	13	N	00	N
158	20230803	120145	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17580	-20	5	-0.11	660928480	37607	43.08	17550	17770	17420	22850	12320	17600	17574.56	16.80	0	-9433	18300	17950	17750	17400	17200	17850	17300	120	5265	500	13370	10	1	24000000	4219	3.20	0.62	12	0.16	5497.00	28443.00	21700	20230613	-18.99	15200	20230523	15.66	21700	-18.99	20230613	15200	15.66	20230523	21700	-18.99	20230613	15200	15.66	20230523	3.19	N	004430	500	120 억		4031197	N	N	13	N	00	N
159	20230803	110144	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17520	-80	5	-0.45	529627360	30133	34.52	17550	17770	17420	22850	12320	17600	17576.26	16.80	0	-6570	18300	17950	17750	17400	17200	17850	17300	120	5265	500	13370	10	1	24000000	4205	3.19	0.62	12	0.13	5497.00	28443.00	21700	20230613	-19.26	15200	20230523	15.26	21700	-19.26	20230613	15200	15.26	20230523	21700	-19.26	20230613	15200	15.26	20230523	3.19	N	004430	500	120 억		4031197	N	N	13	N	00	N
160	20230803	100144	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17750	150	2	0.85	354085450	20172	23.11	17550	17750	17420	22850	12320	17600	17553.12	16.80	0	-2064	18300	17950	17750	17400	17200	17850	17300	120	5265	500	13370	10	1	24000000	4260	3.23	0.62	12	0.08	5497.00	28443.00	21700	20230613	-18.20	15200	20230523	16.78	21700	-18.20	20230613	15200	16.78	20230523	21700	-18.20	20230613	15200	16.78	20230523	3.19	N	004430	500	120 억		4031197	N	N	13	N	00	N
161	20230803	090144	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17510	-90	5	-0.51	85863280	4904	5.62	17550	17550	17480	22850	12320	17600	17507.27	16.80	0	-4441	18300	17950	17750	17400	17200	17850	17300	120	5265	500	13370	10	1	24000000	4202	3.19	0.62	12	0.02	5497.00	28443.00	21700	20230613	-19.31	15200	20230523	15.20	21700	-19.31	20230613	15200	15.20	20230523	21700	-19.31	20230613	15200	15.20	20230523	3.19	N	004430	500	120 억		4031197	N	N	13	N	00	N
162	20230802	160145	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17600	-400	5	-2.22	1550087910	87266	130.49	18000	18100	17550	23400	12600	18000	17762.47	16.86	0	-16753	18480	18240	17920	17680	17360	18360	17800	120	5400	500	13680	10	1	24000000	4224	3.20	0.62	12	0.36	5497.00	28443.00	21700	20230613	-18.89	15200	20230523	15.79	21700	-18.89	20230613	15200	15.79	20230523	21700	-18.89	20230613	15200	15.79	20230523	3.16	N	004430	500	120 억		4046280	N	N	13	N	00	N
163	20230802	150145	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17670	-330	5	-1.83	1446432180	81384	121.70	18000	18100	17550	23400	12600	18000	17772.38	16.86	0	-14155	18480	18240	17920	17680	17360	18360	17800	120	5400	500	13680	10	1	24000000	4241	3.21	0.62	12	0.34	5497.00	28443.00	21700	20230613	-18.57	15200	20230523	16.25	21700	-18.57	20230613	15200	16.25	20230523	21700	-18.57	20230613	15200	16.25	20230523	3.16	N	004430	500	120 억		4046280	N	N	15	N	00	N
164	20230802	140146	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17630	-370	5	-2.06	1171336320	65777	98.36	18000	18100	17600	23400	12600	18000	17807.11	16.86	0	-10347	18480	18240	17920	17680	17360	18360	17800	120	5400	500	13680	10	1	24000000	4231	3.21	0.62	12	0.27	5497.00	28443.00	21700	20230613	-18.76	15200	20230523	15.99	21700	-18.76	20230613	15200	15.99	20230523	21700	-18.76	20230613	15200	15.99	20230523	3.16	N	004430	500	120 억		4046280	N	N	15	N	00	N
165	20230802	130144	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17690	-310	5	-1.72	882027850	49384	73.85	18000	18100	17660	23400	12600	18000	17860.04	16.86	0	-5767	18480	18240	17920	17680	17360	18360	17800	120	5400	500	13680	10	1	24000000	4246	3.22	0.62	12	0.21	5497.00	28443.00	21700	20230613	-18.48	15200	20230523	16.38	21700	-18.48	20230613	15200	16.38	20230523	21700	-18.48	20230613	15200	16.38	20230523	3.16	N	004430	500	120 억		4046280	N	N	15	N	00	N
166	20230802	120144	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17840	-160	5	-0.89	718401630	40149	60.04	18000	18100	17660	23400	12600	18000	17892.86	16.86	0	-4987	18480	18240	17920	17680	17360	18360	17800	120	5400	500	13680	10	1	24000000	4282	3.25	0.63	12	0.17	5497.00	28443.00	21700	20230613	-17.79	15200	20230523	17.37	21700	-17.79	20230613	15200	17.37	20230523	21700	-17.79	20230613	15200	17.37	20230523	3.16	N	004430	500	120 억		4046280	N	N	15	N	00	N
167	20230802	110143	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17940	-60	5	-0.33	392630240	21842	32.66	18000	18100	17870	23400	12600	18000	17975.71	16.86	0	-552	18480	18240	17920	17680	17360	18360	17800	120	5400	500	13680	10	1	24000000	4306	3.26	0.63	12	0.09	5497.00	28443.00	21700	20230613	-17.33	15200	20230523	18.03	21700	-17.33	20230613	15200	18.03	20230523	21700	-17.33	20230613	15200	18.03	20230523	3.16	N	004430	500	120 억		4046280	N	N	15	N	00	N
168	20230802	100144	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17920	-80	5	-0.44	234201910	13040	19.50	18000	18080	17870	23400	12600	18000	17959.66	16.86	0	-496	18480	18240	17920	17680	17360	18360	17800	120	5400	500	13680	10	1	24000000	4301	3.26	0.63	12	0.05	5497.00	28443.00	21700	20230613	-17.42	15200	20230523	17.89	21700	-17.42	20230613	15200	17.89	20230523	21700	-17.42	20230613	15200	17.89	20230523	3.16	N	004430	500	120 억		4046280	N	N	15	N	00	N
169	20230802	090146	55	30.00	KOSPI		화학	N	N	N	Y	40	N	18000	0	3	0.00	34555110	1921	2.87	18000	18000	17920	23400	12600	18000	17986.72	16.86	0	-1107	18480	18240	17920	17680	17360	18360	17800	120	5400	500	13680	10	1	24000000	4320	3.27	0.63	12	0.01	5497.00	28443.00	21700	20230613	-17.05	15200	20230523	18.42	21700	-17.05	20230613	15200	18.42	20230523	21700	-17.05	20230613	15200	18.42	20230523	3.16	N	004430	500	120 억		4046280	N	N	15	N	00	N
170	20230801	160145	55	30.00	KOSPI		화학	N	N	N	Y	40	N	18000	200	2	1.12	1189631370	66319	88.25	17950	18160	17600	23100	12460	17800	17938.01	16.89	0	-7287	18113	17956	17813	17656	17513	18035	17735	120	5320	500	13520	10	1	24000000	4320	3.27	0.63	12	0.28	5497.00	28443.00	21700	20230613	-17.05	15200	20230523	18.42	21700	-17.05	20230613	15200	18.42	20230523	21700	-17.05	20230613	15200	18.42	20230523	3.15	N	004430	500	120 억		4053205	N	N	15	N	00	N
171	20230801	150143	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17990	190	2	1.07	1113505440	62090	82.63	17950	18160	17600	23100	12460	17800	17933.84	16.89	0	-6131	18113	17956	17813	17656	17513	18035	17735	120	5320	500	13520	10	1	24000000	4318	3.27	0.63	12	0.26	5497.00	28443.00	21700	20230613	-17.10	15200	20230523	18.36	21700	-17.10	20230613	15200	18.36	20230523	21700	-17.10	20230613	15200	18.36	20230523	3.15	N	004430	500	120 억		4053205	N	N	19	N	00	N
172	20230801	140146	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17940	140	2	0.79	1028840900	57371	76.35	17950	18160	17600	23100	12460	17800	17933.23	16.89	0	-5066	18113	17956	17813	17656	17513	18035	17735	120	5320	500	13520	10	1	24000000	4306	3.26	0.63	12	0.24	5497.00	28443.00	21700	20230613	-17.33	15200	20230523	18.03	21700	-17.33	20230613	15200	18.03	20230523	21700	-17.33	20230613	15200	18.03	20230523	3.15	N	004430	500	120 억		4053205	N	N	19	N	00	N
173	20230801	130144	55	30.00	KOSPI		화학	N	N	N	Y	40	N	18050	250	2	1.40	855138700	47677	63.45	17950	18160	17600	23100	12460	17800	17936.23	16.89	0	-1788	18113	17956	17813	17656	17513	18035	17735	120	5320	500	13520	10	1	24000000	4332	3.28	0.63	12	0.20	5497.00	28443.00	21700	20230613	-16.82	15200	20230523	18.75	21700	-16.82	20230613	15200	18.75	20230523	21700	-16.82	20230613	15200	18.75	20230523	3.15	N	004430	500	120 억		4053205	N	N	19	N	00	N
174	20230801	120144	55	30.00	KOSPI		화학	N	N	N	Y	40	N	18100	300	2	1.69	776207650	43306	57.63	17950	18160	17600	23100	12460	17800	17923.93	16.89	0	1171	18113	17956	17813	17656	17513	18035	17735	120	5320	500	13520	10	1	24000000	4344	3.29	0.64	12	0.18	5497.00	28443.00	21700	20230613	-16.59	15200	20230523	19.08	21700	-16.59	20230613	15200	19.08	20230523	21700	-16.59	20230613	15200	19.08	20230523	3.15	N	004430	500	120 억		4053205	N	N	19	N	00	N
175	20230801	110143	55	30.00	KOSPI		화학	N	N	N	Y	40	N	18070	270	2	1.52	601624480	33670	44.81	17950	18120	17600	23100	12460	17800	17868.37	16.89	0	3365	18113	17956	17813	17656	17513	18035	17735	120	5320	500	13520	10	1	24000000	4337	3.29	0.64	12	0.14	5497.00	28443.00	21700	20230613	-16.73	15200	20230523	18.88	21700	-16.73	20230613	15200	18.88	20230523	21700	-16.73	20230613	15200	18.88	20230523	3.15	N	004430	500	120 억		4053205	N	N	19	N	00	N
176	20230801	100144	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17870	70	2	0.39	352543530	19846	26.41	17950	17950	17600	23100	12460	17800	17763.87	16.89	0	2110	18113	17956	17813	17656	17513	18035	17735	120	5320	500	13520	10	1	24000000	4289	3.25	0.63	12	0.08	5497.00	28443.00	21700	20230613	-17.65	15200	20230523	17.57	21700	-17.65	20230613	15200	17.57	20230523	21700	-17.65	20230613	15200	17.57	20230523	3.15	N	004430	500	120 억		4053205	N	N	19	N	00	N
177	20230801	090143	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17760	-40	5	-0.22	19911800	1117	1.49	17950	17950	17760	23100	12460	17800	17827.37	16.89	0	-218	18113	17956	17813	17656	17513	18035	17735	120	5320	500	13520	10	1	24000000	4262	3.23	0.62	12	0.00	5497.00	28443.00	21700	20230613	-18.16	15200	20230523	16.84	21700	-18.16	20230613	15200	16.84	20230523	21700	-18.16	20230613	15200	16.84	20230523	3.15	N	004430	500	120 억		4053205	N	N	19	N	00	N