KissMeData/090350/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	160721	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9170	130	2	1.44	1817841390	199991	40.32	9050	9230	8980	11750	6330	9040	9087.93	6.04	0	11819	9586	9312	9126	8852	8666	9450	8990	100	2710	500	6680	10	1	20000000	1834	16.26	0.53	12	1.00	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	2.59	N	090350	500	100 억		1208049	N	N	0	N	00	N
3	20230831	150909	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9150	110	2	1.22	1654583260	182161	36.72	9050	9230	8980	11750	6330	9040	9083.08	6.04	0	6627	9586	9312	9126	8852	8666	9450	8990	100	2710	500	6680	10	1	20000000	1830	16.22	0.53	12	0.91	564.00	17235.00	10350	20230503	-11.59	7180	20230103	27.44	10350	-11.59	20230503	7180	27.44	20230103	10350	-11.59	20230503	7180	27.44	20230103	2.59	N	090350	500	100 억		1208049	N	N	0	N	00	N
4	20230831	141003	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9070	30	2	0.33	1423375570	156801	31.61	9050	9230	8980	11750	6330	9040	9077.59	6.04	0	6489	9586	9312	9126	8852	8666	9450	8990	100	2710	500	6680	10	1	20000000	1814	16.08	0.53	12	0.78	564.00	17235.00	10350	20230503	-12.37	7180	20230103	26.32	10350	-12.37	20230503	7180	26.32	20230103	10350	-12.37	20230503	7180	26.32	20230103	2.59	N	090350	500	100 억		1208049	N	N	0	N	00	N
5	20230831	130934	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9050	10	2	0.11	1176712530	129471	26.10	9050	9230	9000	11750	6330	9040	9088.62	6.04	0	6330	9586	9312	9126	8852	8666	9450	8990	100	2710	500	6680	10	1	20000000	1810	16.05	0.53	12	0.65	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	2.59	N	090350	500	100 억		1208049	N	N	0	N	00	N
6	20230831	120956	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9070	30	2	0.33	1121262660	123349	24.87	9050	9230	9000	11750	6330	9040	9090.17	6.04	0	8586	9586	9312	9126	8852	8666	9450	8990	100	2710	500	6680	10	1	20000000	1814	16.08	0.53	12	0.62	564.00	17235.00	10350	20230503	-12.37	7180	20230103	26.32	10350	-12.37	20230503	7180	26.32	20230103	10350	-12.37	20230503	7180	26.32	20230103	2.59	N	090350	500	100 억		1208049	N	N	0	N	00	N
7	20230831	111353	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9060	20	2	0.22	1028014640	113054	22.79	9050	9230	9000	11750	6330	9040	9093.13	6.04	0	8775	9586	9312	9126	8852	8666	9450	8990	100	2710	500	6680	10	1	20000000	1812	16.06	0.53	12	0.57	564.00	17235.00	10350	20230503	-12.46	7180	20230103	26.18	10350	-12.46	20230503	7180	26.18	20230103	10350	-12.46	20230503	7180	26.18	20230103	2.59	N	090350	500	100 억		1208049	N	N	0	N	00	N
8	20230831	101043	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9220	180	2	1.99	745157590	82083	16.55	9050	9230	9000	11750	6330	9040	9078.10	6.04	0	5247	9586	9312	9126	8852	8666	9450	8990	100	2710	500	6680	10	1	20000000	1844	16.35	0.53	12	0.41	564.00	17235.00	10350	20230503	-10.92	7180	20230103	28.41	10350	-10.92	20230503	7180	28.41	20230103	10350	-10.92	20230503	7180	28.41	20230103	2.59	N	090350	500	100 억		1208049	N	N	0	N	00	N
9	20230831	090914	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9070	30	2	0.33	144374530	15947	3.22	9050	9100	9030	11750	6330	9040	9053.40	6.04	0	-4657	9586	9312	9126	8852	8666	9450	8990	100	2710	500	6680	10	1	20000000	1814	16.08	0.53	12	0.08	564.00	17235.00	10350	20230503	-12.37	7180	20230103	26.32	10350	-12.37	20230503	7180	26.32	20230103	10350	-12.37	20230503	7180	26.32	20230103	2.59	N	090350	500	100 억		1208049	N	N	0	N	00	N
10	20230830	160723	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9040	60	2	0.67	4541825650	494490	71.47	9030	9400	8940	11670	6290	8980	9184.87	5.90	0	33617	9540	9260	9080	8800	8620	9170	8710	100	2690	500	6640	10	1	20000000	1808	16.03	0.52	12	2.47	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	2.19	N	090350	500	100 억		1179083	N	N	0	N	00	N
11	20230830	150850	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9040	60	2	0.67	4421244780	481140	69.54	9030	9400	8940	11670	6290	8980	9189.10	5.90	0	27224	9540	9260	9080	8800	8620	9170	8710	100	2690	500	6640	10	1	20000000	1808	16.03	0.52	12	2.41	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	2.19	N	090350	500	100 억		1179083	N	N	0	N	00	N
12	20230830	140933	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9120	140	2	1.56	4041820150	439306	63.50	9030	9400	8940	11670	6290	8980	9200.47	5.90	0	16063	9540	9260	9080	8800	8620	9170	8710	100	2690	500	6640	10	1	20000000	1824	16.17	0.53	12	2.20	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	2.19	N	090350	500	100 억		1179083	N	N	0	N	00	N
13	20230830	130921	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9200	220	2	2.45	3793454380	412118	59.57	9030	9400	8940	11670	6290	8980	9204.78	5.90	0	19069	9540	9260	9080	8800	8620	9170	8710	100	2690	500	6640	10	1	20000000	1840	16.31	0.53	12	2.06	564.00	17235.00	10350	20230503	-11.11	7180	20230103	28.13	10350	-11.11	20230503	7180	28.13	20230103	10350	-11.11	20230503	7180	28.13	20230103	2.19	N	090350	500	100 억		1179083	N	N	0	N	00	N
14	20230830	120933	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9210	230	2	2.56	3485363880	378479	54.70	9030	9400	8940	11670	6290	8980	9208.87	5.90	0	15116	9540	9260	9080	8800	8620	9170	8710	100	2690	500	6640	10	1	20000000	1842	16.33	0.53	12	1.89	564.00	17235.00	10350	20230503	-11.01	7180	20230103	28.27	10350	-11.01	20230503	7180	28.27	20230103	10350	-11.01	20230503	7180	28.27	20230103	2.19	N	090350	500	100 억		1179083	N	N	0	N	00	N
15	20230830	111342	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9320	340	2	3.79	2544567380	277287	40.08	9030	9350	8940	11670	6290	8980	9176.66	5.90	0	-12973	9540	9260	9080	8800	8620	9170	8710	100	2690	500	6640	10	1	20000000	1864	16.52	0.54	12	1.39	564.00	17235.00	10350	20230503	-9.95	7180	20230103	29.81	10350	-9.95	20230503	7180	29.81	20230103	10350	-9.95	20230503	7180	29.81	20230103	2.19	N	090350	500	100 억		1179083	N	N	0	N	00	N
16	20230830	100959	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9100	120	2	1.34	1482798040	162171	23.44	9030	9270	8940	11670	6290	8980	9143.42	5.90	0	-26722	9540	9260	9080	8800	8620	9170	8710	100	2690	500	6640	10	1	20000000	1820	16.13	0.53	12	0.81	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	2.19	N	090350	500	100 억		1179083	N	N	0	N	00	N
17	20230830	090859	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9020	40	2	0.45	200134340	22202	3.21	9030	9070	8940	11670	6290	8980	9014.25	5.90	0	-1257	9540	9260	9080	8800	8620	9170	8710	100	2690	500	6640	10	1	20000000	1804	15.99	0.52	12	0.11	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	2.19	N	090350	500	100 억		1179083	N	N	0	N	00	N
18	20230829	160718	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8980	-90	5	-0.99	6278608490	688056	34.34	9100	9360	8900	11790	6350	9070	9125.94	5.34	0	98326	9796	9432	8976	8612	8156	9615	8795	100	2720	500	6710	10	1	20000000	1796	15.92	0.52	12	3.44	564.00	17235.00	10350	20230503	-13.24	7180	20230103	25.07	10350	-13.24	20230503	7180	25.07	20230103	10350	-13.24	20230503	7180	25.07	20230103	2.12	N	090350	500	100 억		1068332	N	N	0	N	00	N
19	20230829	150856	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9050	-20	5	-0.22	6020842350	659409	32.91	9100	9360	8900	11790	6350	9070	9130.66	5.34	0	93700	9796	9432	8976	8612	8156	9615	8795	100	2720	500	6710	10	1	20000000	1810	16.05	0.53	12	3.30	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	2.12	N	090350	500	100 억		1068332	N	N	0	N	00	N
20	20230829	141001	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9090	20	2	0.22	5778040830	632686	31.57	9100	9360	8900	11790	6350	9070	9132.56	5.34	0	91783	9796	9432	8976	8612	8156	9615	8795	100	2720	500	6710	10	1	20000000	1818	16.12	0.53	12	3.16	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	2.12	N	090350	500	100 억		1068332	N	N	0	N	00	N
21	20230829	130917	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9110	40	2	0.44	5306262950	580935	28.99	9100	9360	8900	11790	6350	9070	9134.00	5.34	0	76422	9796	9432	8976	8612	8156	9615	8795	100	2720	500	6710	10	1	20000000	1822	16.15	0.53	12	2.90	564.00	17235.00	10350	20230503	-11.98	7180	20230103	26.88	10350	-11.98	20230503	7180	26.88	20230103	10350	-11.98	20230503	7180	26.88	20230103	2.12	N	090350	500	100 억		1068332	N	N	0	N	00	N
22	20230829	120949	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9270	200	2	2.21	3778629850	415769	20.75	9100	9320	8900	11790	6350	9070	9088.29	5.34	0	55629	9796	9432	8976	8612	8156	9615	8795	100	2720	500	6710	10	1	20000000	1854	16.44	0.54	12	2.08	564.00	17235.00	10350	20230503	-10.43	7180	20230103	29.11	10350	-10.43	20230503	7180	29.11	20230103	10350	-10.43	20230503	7180	29.11	20230103	2.12	N	090350	500	100 억		1068332	N	N	0	N	00	N
23	20230829	111603	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9070	0	3	0.00	3028675050	334055	16.67	9100	9320	8900	11790	6350	9070	9066.40	5.34	0	55705	9796	9432	8976	8612	8156	9615	8795	100	2720	500	6710	10	1	20000000	1814	16.08	0.53	12	1.67	564.00	17235.00	10350	20230503	-12.37	7180	20230103	26.32	10350	-12.37	20230503	7180	26.32	20230103	10350	-12.37	20230503	7180	26.32	20230103	2.12	N	090350	500	100 억		1068332	N	N	0	N	00	N
24	20230829	101037	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9070	0	3	0.00	2624031050	289402	14.44	9100	9320	8900	11790	6350	9070	9067.08	5.34	0	55032	9796	9432	8976	8612	8156	9615	8795	100	2720	500	6710	10	1	20000000	1814	16.08	0.53	12	1.45	564.00	17235.00	10350	20230503	-12.37	7180	20230103	26.32	10350	-12.37	20230503	7180	26.32	20230103	10350	-12.37	20230503	7180	26.32	20230103	2.12	N	090350	500	100 억		1068332	N	N	0	N	00	N
25	20230829	090705	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9160	90	2	0.99	875276890	95237	4.75	9100	9320	9100	11790	6350	9070	9190.51	5.34	0	6187	9796	9432	8976	8612	8156	9615	8795	100	2720	500	6710	10	1	20000000	1832	16.24	0.53	12	0.48	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	2.12	N	090350	500	100 억		1068332	N	N	0	N	00	N
26	20230828	160659	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9070	700	2	8.36	17950161820	1988736	1122.05	8550	9340	8520	10880	5860	8370	9025.89	4.48	0	181644	8676	8522	8276	8122	7876	8600	8200	100	2510	500	6190	10	1	20000000	1814	16.08	0.53	12	9.94	564.00	17235.00	10350	20230503	-12.37	7180	20230103	26.32	10350	-12.37	20230503	7180	26.32	20230103	10350	-12.37	20230503	7180	26.32	20230103	2.09	N	090350	500	100 억		895680	N	N	0	N	00	N
27	20230828	150706	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8950	580	2	6.93	17413283980	1929299	1088.51	8550	9340	8520	10880	5860	8370	9025.71	4.48	0	189464	8676	8522	8276	8122	7876	8600	8200	100	2510	500	6190	10	1	20000000	1790	15.87	0.52	12	9.65	564.00	17235.00	10350	20230503	-13.53	7180	20230103	24.65	10350	-13.53	20230503	7180	24.65	20230103	10350	-13.53	20230503	7180	24.65	20230103	2.09	N	090350	500	100 억		895680	N	N	0	N	00	N
28	20230828	140707	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9120	750	2	8.96	16281562510	1803859	1017.74	8550	9340	8520	10880	5860	8370	9025.96	4.48	0	178553	8676	8522	8276	8122	7876	8600	8200	100	2510	500	6190	10	1	20000000	1824	16.17	0.53	12	9.02	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	2.09	N	090350	500	100 억		895680	N	N	0	N	00	N
29	20230828	130712	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9050	680	2	8.12	14968406580	1660086	936.62	8550	9340	8520	10880	5860	8370	9016.65	4.48	0	143073	8676	8522	8276	8122	7876	8600	8200	100	2510	500	6190	10	1	20000000	1810	16.05	0.53	12	8.30	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	2.09	N	090350	500	100 억		895680	N	N	0	N	00	N
30	20230828	120705	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8960	590	2	7.05	13880267490	1538656	868.11	8550	9340	8520	10880	5860	8370	9021.03	4.48	0	127538	8676	8522	8276	8122	7876	8600	8200	100	2510	500	6190	10	1	20000000	1792	15.89	0.52	12	7.69	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	2.09	N	090350	500	100 억		895680	N	N	0	N	00	N
31	20230828	110700	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9100	730	2	8.72	12494297250	1385463	781.68	8550	9340	8520	10880	5860	8370	9018.14	4.48	0	92716	8676	8522	8276	8122	7876	8600	8200	100	2510	500	6190	10	1	20000000	1820	16.13	0.53	12	6.93	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	2.09	N	090350	500	100 억		895680	N	N	0	N	00	N
32	20230828	100655	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8980	610	2	7.29	6795011490	763932	431.01	8550	9150	8520	10880	5860	8370	8894.79	4.48	0	7702	8676	8522	8276	8122	7876	8600	8200	100	2510	500	6190	10	1	20000000	1796	15.92	0.52	12	3.82	564.00	17235.00	10350	20230503	-13.24	7180	20230103	25.07	10350	-13.24	20230503	7180	25.07	20230103	10350	-13.24	20230503	7180	25.07	20230103	2.09	N	090350	500	100 억		895680	N	N	0	N	00	N
33	20230828	090706	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8740	370	2	4.42	1537176080	177082	99.91	8550	8810	8520	10880	5860	8370	8680.59	4.48	0	-28625	8676	8522	8276	8122	7876	8600	8200	100	2510	500	6190	10	1	20000000	1748	15.50	0.51	12	0.89	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	2.09	N	090350	500	100 억		895680	N	N	0	N	00	N
34	20230825	160702	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8370	260	2	3.21	1463443700	176590	304.52	8060	8430	8030	10540	5680	8110	8287.14	4.42	0	11087	8250	8180	8100	8030	7950	8215	8065	100	2430	500	6000	10	1	20000000	1674	14.84	0.49	12	0.88	564.00	17235.00	10350	20230503	-19.13	7180	20230103	16.57	10350	-19.13	20230503	7180	16.57	20230103	10350	-19.13	20230503	7180	16.57	20230103	2.07	N	090350	500	100 억		883100	N	N	0	N	00	N
35	20230825	150704	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8310	200	2	2.47	1349018790	162890	280.89	8060	8430	8030	10540	5680	8110	8281.78	4.42	0	9810	8250	8180	8100	8030	7950	8215	8065	100	2430	500	6000	10	1	20000000	1662	14.73	0.48	12	0.81	564.00	17235.00	10350	20230503	-19.71	7180	20230103	15.74	10350	-19.71	20230503	7180	15.74	20230103	10350	-19.71	20230503	7180	15.74	20230103	2.07	N	090350	500	100 억		883100	N	N	0	N	00	N
36	20230825	140702	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8290	180	2	2.22	984339180	119230	205.60	8060	8370	8030	10540	5680	8110	8255.80	4.42	0	8991	8250	8180	8100	8030	7950	8215	8065	100	2430	500	6000	10	1	20000000	1658	14.70	0.48	12	0.60	564.00	17235.00	10350	20230503	-19.90	7180	20230103	15.46	10350	-19.90	20230503	7180	15.46	20230103	10350	-19.90	20230503	7180	15.46	20230103	2.07	N	090350	500	100 억		883100	N	N	0	N	00	N
37	20230825	130700	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8250	140	2	1.73	492444340	60058	103.57	8060	8260	8030	10540	5680	8110	8199.48	4.42	0	6076	8250	8180	8100	8030	7950	8215	8065	100	2430	500	6000	10	1	20000000	1650	14.63	0.48	12	0.30	564.00	17235.00	10350	20230503	-20.29	7180	20230103	14.90	10350	-20.29	20230503	7180	14.90	20230103	10350	-20.29	20230503	7180	14.90	20230103	2.07	N	090350	500	100 억		883100	N	N	0	N	00	N
38	20230825	120700	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8230	120	2	1.48	389965210	47623	82.12	8060	8260	8030	10540	5680	8110	8188.59	4.42	0	6009	8250	8180	8100	8030	7950	8215	8065	100	2430	500	6000	10	1	20000000	1646	14.59	0.48	12	0.24	564.00	17235.00	10350	20230503	-20.48	7180	20230103	14.62	10350	-20.48	20230503	7180	14.62	20230103	10350	-20.48	20230503	7180	14.62	20230103	2.07	N	090350	500	100 억		883100	N	N	0	N	00	N
39	20230825	110702	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8200	90	2	1.11	353314750	43165	74.44	8060	8260	8030	10540	5680	8110	8185.21	4.42	0	5860	8250	8180	8100	8030	7950	8215	8065	100	2430	500	6000	10	1	20000000	1640	14.54	0.48	12	0.22	564.00	17235.00	10350	20230503	-20.77	7180	20230103	14.21	10350	-20.77	20230503	7180	14.21	20230103	10350	-20.77	20230503	7180	14.21	20230103	2.07	N	090350	500	100 억		883100	N	N	0	N	00	N
40	20230825	100702	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8240	130	2	1.60	152312400	18651	32.16	8060	8260	8030	10540	5680	8110	8166.45	4.42	0	769	8250	8180	8100	8030	7950	8215	8065	100	2430	500	6000	10	1	20000000	1648	14.61	0.48	12	0.09	564.00	17235.00	10350	20230503	-20.39	7180	20230103	14.76	10350	-20.39	20230503	7180	14.76	20230103	10350	-20.39	20230503	7180	14.76	20230103	2.07	N	090350	500	100 억		883100	N	N	0	N	00	N
41	20230825	090700	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8070	-40	5	-0.49	14027230	1742	3.00	8060	8070	8030	10540	5680	8110	8052.37	4.42	0	335	8250	8180	8100	8030	7950	8215	8065	100	2430	500	6000	10	1	20000000	1614	14.31	0.47	12	0.01	564.00	17235.00	10350	20230503	-22.03	7180	20230103	12.40	10350	-22.03	20230503	7180	12.40	20230103	10350	-22.03	20230503	7180	12.40	20230103	2.07	N	090350	500	100 억		883100	N	N	0	N	00	N
42	20230824	160656	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8110	80	2	1.00	469889710	57979	140.09	8020	8170	8020	10430	5630	8030	8104.73	4.30	0	17603	8150	8090	8020	7960	7890	8055	7925	100	2400	500	5940	10	1	20000000	1622	14.38	0.47	12	0.29	564.00	17235.00	10350	20230503	-21.64	7180	20230103	12.95	10350	-21.64	20230503	7180	12.95	20230103	10350	-21.64	20230503	7180	12.95	20230103	2.06	N	090350	500	100 억		860895	N	N	0	N	00	N
43	20230824	150655	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8110	80	2	1.00	460335470	56801	137.25	8020	8170	8020	10430	5630	8030	8104.61	4.30	0	16809	8150	8090	8020	7960	7890	8055	7925	100	2400	500	5940	10	1	20000000	1622	14.38	0.47	12	0.28	564.00	17235.00	10350	20230503	-21.64	7180	20230103	12.95	10350	-21.64	20230503	7180	12.95	20230103	10350	-21.64	20230503	7180	12.95	20230103	2.06	N	090350	500	100 억		860895	N	N	0	N	00	N
44	20230824	140656	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8080	50	2	0.62	441561570	54486	131.65	8020	8170	8020	10430	5630	8030	8104.39	4.30	0	15440	8150	8090	8020	7960	7890	8055	7925	100	2400	500	5940	10	1	20000000	1616	14.33	0.47	12	0.27	564.00	17235.00	10350	20230503	-21.93	7180	20230103	12.53	10350	-21.93	20230503	7180	12.53	20230103	10350	-21.93	20230503	7180	12.53	20230103	2.06	N	090350	500	100 억		860895	N	N	0	N	00	N
45	20230824	130700	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8120	90	2	1.12	402181380	49636	119.93	8020	8170	8020	10430	5630	8030	8102.90	4.30	0	13488	8150	8090	8020	7960	7890	8055	7925	100	2400	500	5940	10	1	20000000	1624	14.40	0.47	12	0.25	564.00	17235.00	10350	20230503	-21.55	7180	20230103	13.09	10350	-21.55	20230503	7180	13.09	20230103	10350	-21.55	20230503	7180	13.09	20230103	2.06	N	090350	500	100 억		860895	N	N	0	N	00	N
46	20230824	120659	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8090	60	2	0.75	380958960	47020	113.61	8020	8170	8020	10430	5630	8030	8102.36	4.30	0	11624	8150	8090	8020	7960	7890	8055	7925	100	2400	500	5940	10	1	20000000	1618	14.34	0.47	12	0.24	564.00	17235.00	10350	20230503	-21.84	7180	20230103	12.67	10350	-21.84	20230503	7180	12.67	20230103	10350	-21.84	20230503	7180	12.67	20230103	2.06	N	090350	500	100 억		860895	N	N	0	N	00	N
47	20230824	110658	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8100	70	2	0.87	317825920	39194	94.70	8020	8170	8020	10430	5630	8030	8109.44	4.30	0	9702	8150	8090	8020	7960	7890	8055	7925	100	2400	500	5940	10	1	20000000	1620	14.36	0.47	12	0.20	564.00	17235.00	10350	20230503	-21.74	7180	20230103	12.81	10350	-21.74	20230503	7180	12.81	20230103	10350	-21.74	20230503	7180	12.81	20230103	2.06	N	090350	500	100 억		860895	N	N	0	N	00	N
48	20230824	100655	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8120	90	2	1.12	144505930	17853	43.14	8020	8170	8020	10430	5630	8030	8094.91	4.30	0	6872	8150	8090	8020	7960	7890	8055	7925	100	2400	500	5940	10	1	20000000	1624	14.40	0.47	12	0.09	564.00	17235.00	10350	20230503	-21.55	7180	20230103	13.09	10350	-21.55	20230503	7180	13.09	20230103	10350	-21.55	20230503	7180	13.09	20230103	2.06	N	090350	500	100 억		860895	N	N	0	N	00	N
49	20230824	090656	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8040	10	2	0.12	5884680	733	1.77	8020	8070	8020	10430	5630	8030	8027.57	4.30	0	79	8150	8090	8020	7960	7890	8055	7925	100	2400	500	5940	10	1	20000000	1608	14.26	0.47	12	0.00	564.00	17235.00	10350	20230503	-22.32	7180	20230103	11.98	10350	-22.32	20230503	7180	11.98	20230103	10350	-22.32	20230503	7180	11.98	20230103	2.06	N	090350	500	100 억		860895	N	N	0	N	00	N
50	20230823	160654	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8030	-40	5	-0.50	330851650	41283	127.01	8070	8080	7950	10490	5650	8070	8014.23	4.30	0	-284	8210	8140	8080	8010	7950	8135	8005	100	2420	500	5970	10	1	20000000	1606	14.24	0.47	12	0.21	564.00	17235.00	10350	20230503	-22.42	7180	20230103	11.84	10350	-22.42	20230503	7180	11.84	20230103	10350	-22.42	20230503	7180	11.84	20230103	2.06	N	090350	500	100 억		860777	N	N	0	N	00	N
51	20230823	150654	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8020	-50	5	-0.62	305851050	38167	117.43	8070	8080	7950	10490	5650	8070	8013.49	4.30	0	-172	8210	8140	8080	8010	7950	8135	8005	100	2420	500	5970	10	1	20000000	1604	14.22	0.47	12	0.19	564.00	17235.00	10350	20230503	-22.51	7180	20230103	11.70	10350	-22.51	20230503	7180	11.70	20230103	10350	-22.51	20230503	7180	11.70	20230103	2.06	N	090350	500	100 억		860777	N	N	0	N	00	N
52	20230823	140658	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8050	-20	5	-0.25	228892740	28568	87.89	8070	8080	7950	10490	5650	8070	8012.21	4.30	0	-164	8210	8140	8080	8010	7950	8135	8005	100	2420	500	5970	10	1	20000000	1610	14.27	0.47	12	0.14	564.00	17235.00	10350	20230503	-22.22	7180	20230103	12.12	10350	-22.22	20230503	7180	12.12	20230103	10350	-22.22	20230503	7180	12.12	20230103	2.06	N	090350	500	100 억		860777	N	N	0	N	00	N
53	20230823	130653	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8050	-20	5	-0.25	220686190	27548	84.76	8070	8080	7950	10490	5650	8070	8010.97	4.30	0	702	8210	8140	8080	8010	7950	8135	8005	100	2420	500	5970	10	1	20000000	1610	14.27	0.47	12	0.14	564.00	17235.00	10350	20230503	-22.22	7180	20230103	12.12	10350	-22.22	20230503	7180	12.12	20230103	10350	-22.22	20230503	7180	12.12	20230103	2.06	N	090350	500	100 억		860777	N	N	0	N	00	N
54	20230823	120659	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8080	10	2	0.12	216345100	27008	83.09	8070	8080	7950	10490	5650	8070	8010.41	4.30	0	651	8210	8140	8080	8010	7950	8135	8005	100	2420	500	5970	10	1	20000000	1616	14.33	0.47	12	0.14	564.00	17235.00	10350	20230503	-21.93	7180	20230103	12.53	10350	-21.93	20230503	7180	12.53	20230103	10350	-21.93	20230503	7180	12.53	20230103	2.06	N	090350	500	100 억		860777	N	N	0	N	00	N
55	20230823	110654	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8020	-50	5	-0.62	170862380	21354	65.70	8070	8070	7950	10490	5650	8070	8001.42	4.30	0	1159	8210	8140	8080	8010	7950	8135	8005	100	2420	500	5970	10	1	20000000	1604	14.22	0.47	12	0.11	564.00	17235.00	10350	20230503	-22.51	7180	20230103	11.70	10350	-22.51	20230503	7180	11.70	20230103	10350	-22.51	20230503	7180	11.70	20230103	2.06	N	090350	500	100 억		860777	N	N	0	N	00	N
56	20230823	100654	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7990	-80	5	-0.99	54086380	6754	20.78	8070	8070	7990	10490	5650	8070	8008.04	4.30	0	-899	8210	8140	8080	8010	7950	8135	8005	100	2420	500	5970	10	1	20000000	1598	14.17	0.46	12	0.03	564.00	17235.00	10350	20230503	-22.80	7180	20230103	11.28	10350	-22.80	20230503	7180	11.28	20230103	10350	-22.80	20230503	7180	11.28	20230103	2.06	N	090350	500	100 억		860777	N	N	0	N	00	N
57	20230823	090700	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8010	-60	5	-0.74	4177660	521	1.60	8070	8070	8010	10490	5650	8070	8018.44	4.30	0	-505	8210	8140	8080	8010	7950	8135	8005	100	2420	500	5970	10	1	20000000	1602	14.20	0.46	12	0.00	564.00	17235.00	10350	20230503	-22.61	7180	20230103	11.56	10350	-22.61	20230503	7180	11.56	20230103	10350	-22.61	20230503	7180	11.56	20230103	2.06	N	090350	500	100 억		860777	N	N	0	N	00	N
58	20230822	160650	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8070	-30	5	-0.37	260320670	32217	74.98	8070	8150	8020	10530	5670	8100	8080.23	4.33	0	-4374	8253	8176	8103	8026	7953	8215	8065	100	2430	500	5990	10	1	20000000	1614	14.31	0.47	12	0.16	564.00	17235.00	10350	20230503	-22.03	7180	20230103	12.40	10350	-22.03	20230503	7180	12.40	20230103	10350	-22.03	20230503	7180	12.40	20230103	2.07	N	090350	500	100 억		865405	N	N	0	N	00	N
59	20230822	150652	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8060	-40	5	-0.49	256081240	31691	73.76	8070	8150	8020	10530	5670	8100	8080.57	4.33	0	-4258	8253	8176	8103	8026	7953	8215	8065	100	2430	500	5990	10	1	20000000	1612	14.29	0.47	12	0.16	564.00	17235.00	10350	20230503	-22.13	7180	20230103	12.26	10350	-22.13	20230503	7180	12.26	20230103	10350	-22.13	20230503	7180	12.26	20230103	2.07	N	090350	500	100 억		865405	N	N	0	N	00	N
60	20230822	140654	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8070	-30	5	-0.37	209268390	25875	60.22	8070	8150	8040	10530	5670	8100	8087.67	4.33	0	-2840	8253	8176	8103	8026	7953	8215	8065	100	2430	500	5990	10	1	20000000	1614	14.31	0.47	12	0.13	564.00	17235.00	10350	20230503	-22.03	7180	20230103	12.40	10350	-22.03	20230503	7180	12.40	20230103	10350	-22.03	20230503	7180	12.40	20230103	2.07	N	090350	500	100 억		865405	N	N	0	N	00	N
61	20230822	130650	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8090	-10	5	-0.12	191375630	23661	55.07	8070	8150	8040	10530	5670	8100	8088.23	4.33	0	-2514	8253	8176	8103	8026	7953	8215	8065	100	2430	500	5990	10	1	20000000	1618	14.34	0.47	12	0.12	564.00	17235.00	10350	20230503	-21.84	7180	20230103	12.67	10350	-21.84	20230503	7180	12.67	20230103	10350	-21.84	20230503	7180	12.67	20230103	2.07	N	090350	500	100 억		865405	N	N	0	N	00	N
62	20230822	120640	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8100	0	3	0.00	140096640	17327	40.33	8070	8150	8040	10530	5670	8100	8085.45	4.33	0	-2570	8253	8176	8103	8026	7953	8215	8065	100	2430	500	5990	10	1	20000000	1620	14.36	0.47	12	0.09	564.00	17235.00	10350	20230503	-21.74	7180	20230103	12.81	10350	-21.74	20230503	7180	12.81	20230103	10350	-21.74	20230503	7180	12.81	20230103	2.07	N	090350	500	100 억		865405	N	N	0	N	00	N
63	20230822	110650	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8120	20	2	0.25	105369810	13025	30.32	8070	8150	8060	10530	5670	8100	8089.81	4.33	0	-2734	8253	8176	8103	8026	7953	8215	8065	100	2430	500	5990	10	1	20000000	1624	14.40	0.47	12	0.07	564.00	17235.00	10350	20230503	-21.55	7180	20230103	13.09	10350	-21.55	20230503	7180	13.09	20230103	10350	-21.55	20230503	7180	13.09	20230103	2.07	N	090350	500	100 억		865405	N	N	0	N	00	N
64	20230822	100645	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8100	0	3	0.00	71550930	8850	20.60	8070	8150	8060	10530	5670	8100	8084.85	4.33	0	-2407	8253	8176	8103	8026	7953	8215	8065	100	2430	500	5990	10	1	20000000	1620	14.36	0.47	12	0.04	564.00	17235.00	10350	20230503	-21.74	7180	20230103	12.81	10350	-21.74	20230503	7180	12.81	20230103	10350	-21.74	20230503	7180	12.81	20230103	2.07	N	090350	500	100 억		865405	N	N	0	N	00	N
65	20230822	090650	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8070	-30	5	-0.37	16205980	2004	4.66	8070	8150	8070	10530	5670	8100	8086.82	4.33	0	-1115	8253	8176	8103	8026	7953	8215	8065	100	2430	500	5990	10	1	20000000	1614	14.31	0.47	12	0.01	564.00	17235.00	10350	20230503	-22.03	7180	20230103	12.40	10350	-22.03	20230503	7180	12.40	20230103	10350	-22.03	20230503	7180	12.40	20230103	2.07	N	090350	500	100 억		865405	N	N	0	N	00	N
66	20230821	160646	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8100	60	2	0.75	345240360	42755	80.42	8040	8180	8030	10450	5630	8040	8074.81	4.26	0	13042	8233	8136	8053	7956	7873	8185	8005	100	2410	500	5940	10	1	20000000	1620	14.36	0.47	12	0.21	564.00	17235.00	10350	20230503	-21.74	7180	20230103	12.81	10350	-21.74	20230503	7180	12.81	20230103	10350	-21.74	20230503	7180	12.81	20230103	2.07	N	090350	500	100 억		851531	N	N	0	N	00	N
67	20230821	150653	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8070	30	2	0.37	297142630	36782	69.18	8040	8180	8030	10450	5630	8040	8078.48	4.26	0	12647	8233	8136	8053	7956	7873	8185	8005	100	2410	500	5940	10	1	20000000	1614	14.31	0.47	12	0.18	564.00	17235.00	10350	20230503	-22.03	7180	20230103	12.40	10350	-22.03	20230503	7180	12.40	20230103	10350	-22.03	20230503	7180	12.40	20230103	2.07	N	090350	500	100 억		851531	N	N	0	N	00	N
68	20230821	140649	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8070	30	2	0.37	218404550	27020	50.82	8040	8180	8030	10450	5630	8040	8083.07	4.26	0	7716	8233	8136	8053	7956	7873	8185	8005	100	2410	500	5940	10	1	20000000	1614	14.31	0.47	12	0.14	564.00	17235.00	10350	20230503	-22.03	7180	20230103	12.40	10350	-22.03	20230503	7180	12.40	20230103	10350	-22.03	20230503	7180	12.40	20230103	2.07	N	090350	500	100 억		851531	N	N	0	N	00	N
69	20230821	130655	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8080	40	2	0.50	203135930	25132	47.27	8040	8180	8030	10450	5630	8040	8082.76	4.26	0	7983	8233	8136	8053	7956	7873	8185	8005	100	2410	500	5940	10	1	20000000	1616	14.33	0.47	12	0.13	564.00	17235.00	10350	20230503	-21.93	7180	20230103	12.53	10350	-21.93	20230503	7180	12.53	20230103	10350	-21.93	20230503	7180	12.53	20230103	2.07	N	090350	500	100 억		851531	N	N	0	N	00	N
70	20230821	120652	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8080	40	2	0.50	179295640	22182	41.72	8040	8180	8030	10450	5630	8040	8082.94	4.26	0	8409	8233	8136	8053	7956	7873	8185	8005	100	2410	500	5940	10	1	20000000	1616	14.33	0.47	12	0.11	564.00	17235.00	10350	20230503	-21.93	7180	20230103	12.53	10350	-21.93	20230503	7180	12.53	20230103	10350	-21.93	20230503	7180	12.53	20230103	2.07	N	090350	500	100 억		851531	N	N	0	N	00	N
71	20230821	110648	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8110	70	2	0.87	161677040	20002	37.62	8040	8180	8030	10450	5630	8040	8083.05	4.26	0	8368	8233	8136	8053	7956	7873	8185	8005	100	2410	500	5940	10	1	20000000	1622	14.38	0.47	12	0.10	564.00	17235.00	10350	20230503	-21.64	7180	20230103	12.95	10350	-21.64	20230503	7180	12.95	20230103	10350	-21.64	20230503	7180	12.95	20230103	2.07	N	090350	500	100 억		851531	N	N	0	N	00	N
72	20230821	100648	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8110	70	2	0.87	111111090	13739	25.84	8040	8180	8030	10450	5630	8040	8087.28	4.26	0	6553	8233	8136	8053	7956	7873	8185	8005	100	2410	500	5940	10	1	20000000	1622	14.38	0.47	12	0.07	564.00	17235.00	10350	20230503	-21.64	7180	20230103	12.95	10350	-21.64	20230503	7180	12.95	20230103	10350	-21.64	20230503	7180	12.95	20230103	2.07	N	090350	500	100 억		851531	N	N	0	N	00	N
73	20230821	090655	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8120	80	2	1.00	11969920	1476	2.78	8040	8180	8030	10450	5630	8040	8109.80	4.26	0	-282	8233	8136	8053	7956	7873	8185	8005	100	2410	500	5940	10	1	20000000	1624	14.40	0.47	12	0.01	564.00	17235.00	10350	20230503	-21.55	7180	20230103	13.09	10350	-21.55	20230503	7180	13.09	20230103	10350	-21.55	20230503	7180	13.09	20230103	2.07	N	090350	500	100 억		851531	N	N	0	N	00	N
74	20230818	160649	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8040	-40	5	-0.50	429326040	53164	73.95	8030	8150	7970	10500	5660	8080	8075.57	4.20	0	12373	8373	8226	8013	7866	7653	8300	7940	100	2420	500	5970	10	1	20000000	1608	14.26	0.47	12	0.27	564.00	17235.00	10350	20230503	-22.32	7180	20230103	11.98	10350	-22.32	20230503	7180	11.98	20230103	10350	-22.32	20230503	7180	11.98	20230103	2.08	N	090350	500	100 억		839014	N	N	10	N	00	N
75	20230818	150641	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8120	40	2	0.50	390176120	48313	67.20	8030	8150	7970	10500	5660	8080	8076.01	4.20	0	12359	8373	8226	8013	7866	7653	8300	7940	100	2420	500	5970	10	1	20000000	1624	14.40	0.47	12	0.24	564.00	17235.00	10350	20230503	-21.55	7180	20230103	13.09	10350	-21.55	20230503	7180	13.09	20230103	10350	-21.55	20230503	7180	13.09	20230103	2.08	N	090350	500	100 억		839014	N	N	10	N	00	N
76	20230818	140647	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8100	20	2	0.25	345444150	42788	59.52	8030	8150	7970	10500	5660	8080	8073.39	4.20	0	12871	8373	8226	8013	7866	7653	8300	7940	100	2420	500	5970	10	1	20000000	1620	14.36	0.47	12	0.21	564.00	17235.00	10350	20230503	-21.74	7180	20230103	12.81	10350	-21.74	20230503	7180	12.81	20230103	10350	-21.74	20230503	7180	12.81	20230103	2.08	N	090350	500	100 억		839014	N	N	10	N	00	N
77	20230818	130642	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8110	30	2	0.37	334401880	41425	57.62	8030	8150	7970	10500	5660	8080	8072.47	4.20	0	12590	8373	8226	8013	7866	7653	8300	7940	100	2420	500	5970	10	1	20000000	1622	14.38	0.47	12	0.21	564.00	17235.00	10350	20230503	-21.64	7180	20230103	12.95	10350	-21.64	20230503	7180	12.95	20230103	10350	-21.64	20230503	7180	12.95	20230103	2.08	N	090350	500	100 억		839014	N	N	10	N	00	N
78	20230818	120653	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8140	60	2	0.74	305459100	37862	52.66	8030	8150	7970	10500	5660	8080	8067.70	4.20	0	11869	8373	8226	8013	7866	7653	8300	7940	100	2420	500	5970	10	1	20000000	1628	14.43	0.47	12	0.19	564.00	17235.00	10350	20230503	-21.35	7180	20230103	13.37	10350	-21.35	20230503	7180	13.37	20230103	10350	-21.35	20230503	7180	13.37	20230103	2.08	N	090350	500	100 억		839014	N	N	10	N	00	N
79	20230818	110646	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8100	20	2	0.25	232619230	28872	40.16	8030	8150	7970	10500	5660	8080	8056.91	4.20	0	10341	8373	8226	8013	7866	7653	8300	7940	100	2420	500	5970	10	1	20000000	1620	14.36	0.47	12	0.14	564.00	17235.00	10350	20230503	-21.74	7180	20230103	12.81	10350	-21.74	20230503	7180	12.81	20230103	10350	-21.74	20230503	7180	12.81	20230103	2.08	N	090350	500	100 억		839014	N	N	10	N	00	N
80	20230818	100647	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8040	-40	5	-0.50	125870580	15699	21.84	8030	8080	7970	10500	5660	8080	8017.75	4.20	0	1851	8373	8226	8013	7866	7653	8300	7940	100	2420	500	5970	10	1	20000000	1608	14.26	0.47	12	0.08	564.00	17235.00	10350	20230503	-22.32	7180	20230103	11.98	10350	-22.32	20230503	7180	11.98	20230103	10350	-22.32	20230503	7180	11.98	20230103	2.08	N	090350	500	100 억		839014	N	N	10	N	00	N
81	20230818	090649	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8000	-80	5	-0.99	38456820	4806	6.68	8030	8030	7970	10500	5660	8080	8001.84	4.20	0	723	8373	8226	8013	7866	7653	8300	7940	100	2420	500	5970	10	1	20000000	1600	14.18	0.46	12	0.02	564.00	17235.00	10350	20230503	-22.71	7180	20230103	11.42	10350	-22.71	20230503	7180	11.42	20230103	10350	-22.71	20230503	7180	11.42	20230103	2.08	N	090350	500	100 억		839014	N	N	10	N	00	N
82	20230817	160646	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8080	110	2	1.38	566308160	71146	73.84	7950	8160	7800	10360	5580	7970	7959.80	4.15	0	6728	8256	8112	7956	7812	7656	8035	7735	100	2390	500	5890	10	1	20000000	1616	14.33	0.47	12	0.36	564.00	17235.00	10350	20230503	-21.93	7180	20230103	12.53	10350	-21.93	20230503	7180	12.53	20230103	10350	-21.93	20230503	7180	12.53	20230103	2.08	N	090350	500	100 억		829461	N	N	10	N	00	N
83	20230817	150652	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8090	120	2	1.51	529857430	66641	69.16	7950	8160	7800	10360	5580	7970	7950.91	4.15	0	6898	8256	8112	7956	7812	7656	8035	7735	100	2390	500	5890	10	1	20000000	1618	14.34	0.47	12	0.33	564.00	17235.00	10350	20230503	-21.84	7180	20230103	12.67	10350	-21.84	20230503	7180	12.67	20230103	10350	-21.84	20230503	7180	12.67	20230103	2.08	N	090350	500	100 억		829461	N	N	0	N	00	N
84	20230817	140646	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7980	10	2	0.13	327145840	41462	43.03	7950	8000	7800	10360	5580	7970	7890.20	4.15	0	3400	8256	8112	7956	7812	7656	8035	7735	100	2390	500	5890	10	1	20000000	1596	14.15	0.46	12	0.21	564.00	17235.00	10350	20230503	-22.90	7180	20230103	11.14	10350	-22.90	20230503	7180	11.14	20230103	10350	-22.90	20230503	7180	11.14	20230103	2.08	N	090350	500	100 억		829461	N	N	0	N	00	N
85	20230817	130644	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7910	-60	5	-0.75	280716280	35635	36.98	7950	7970	7800	10360	5580	7970	7877.47	4.15	0	1926	8256	8112	7956	7812	7656	8035	7735	100	2390	500	5890	10	1	20000000	1582	14.02	0.46	12	0.18	564.00	17235.00	10350	20230503	-23.57	7180	20230103	10.17	10350	-23.57	20230503	7180	10.17	20230103	10350	-23.57	20230503	7180	10.17	20230103	2.08	N	090350	500	100 억		829461	N	N	0	N	00	N
86	20230817	120647	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7900	-70	5	-0.88	235223600	29890	31.02	7950	7950	7800	10360	5580	7970	7869.55	4.15	0	-285	8256	8112	7956	7812	7656	8035	7735	100	2390	500	5890	10	1	20000000	1580	14.01	0.46	12	0.15	564.00	17235.00	10350	20230503	-23.67	7180	20230103	10.03	10350	-23.67	20230503	7180	10.03	20230103	10350	-23.67	20230503	7180	10.03	20230103	2.08	N	090350	500	100 억		829461	N	N	0	N	00	N
87	20230817	110646	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7890	-80	5	-1.00	216054260	27464	28.50	7950	7950	7800	10360	5580	7970	7866.71	4.15	0	-1260	8256	8112	7956	7812	7656	8035	7735	100	2390	500	5890	10	1	20000000	1578	13.99	0.46	12	0.14	564.00	17235.00	10350	20230503	-23.77	7180	20230103	9.89	10350	-23.77	20230503	7180	9.89	20230103	10350	-23.77	20230503	7180	9.89	20230103	2.08	N	090350	500	100 억		829461	N	N	0	N	00	N
88	20230817	100643	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7880	-90	5	-1.13	152407230	19373	20.11	7950	7950	7800	10360	5580	7970	7866.84	4.15	0	-3139	8256	8112	7956	7812	7656	8035	7735	100	2390	500	5890	10	1	20000000	1576	13.97	0.46	12	0.10	564.00	17235.00	10350	20230503	-23.86	7180	20230103	9.75	10350	-23.86	20230503	7180	9.75	20230103	10350	-23.86	20230503	7180	9.75	20230103	2.08	N	090350	500	100 억		829461	N	N	0	N	00	N
89	20230817	090641	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7910	-60	5	-0.75	29738000	3745	3.89	7950	7950	7910	10360	5580	7970	7940.50	4.15	0	685	8256	8112	7956	7812	7656	8035	7735	100	2390	500	5890	10	1	20000000	1582	14.02	0.46	12	0.02	564.00	17235.00	10350	20230503	-23.57	7180	20230103	10.17	10350	-23.57	20230503	7180	10.17	20230103	10350	-23.57	20230503	7180	10.17	20230103	2.08	N	090350	500	100 억		829461	N	N	0	N	00	N
90	20230816	160645	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7970	0	3	0.00	760070400	95944	200.58	8100	8100	7800	10360	5580	7970	7922.02	4.14	0	-2196	8230	8100	8000	7870	7770	8050	7820	100	2390	500	5890	10	1	20000000	1594	14.13	0.46	12	0.48	564.00	17235.00	10350	20230503	-23.00	7180	20230103	11.00	10350	-23.00	20230503	7180	11.00	20230103	10350	-23.00	20230503	7180	11.00	20230103	2.09	N	090350	500	100 억		828251	N	N	14	N	00	N
91	20230816	150646	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7930	-40	5	-0.50	741905790	93662	195.81	8100	8100	7800	10360	5580	7970	7921.10	4.14	0	-2275	8230	8100	8000	7870	7770	8050	7820	100	2390	500	5890	10	1	20000000	1586	14.06	0.46	12	0.47	564.00	17235.00	10350	20230503	-23.38	7180	20230103	10.45	10350	-23.38	20230503	7180	10.45	20230103	10350	-23.38	20230503	7180	10.45	20230103	2.09	N	090350	500	100 억		828251	N	N	14	N	00	N
92	20230816	140645	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7920	-50	5	-0.63	647092860	81767	170.94	8100	8100	7800	10360	5580	7970	7913.86	4.14	0	-1639	8230	8100	8000	7870	7770	8050	7820	100	2390	500	5890	10	1	20000000	1584	14.04	0.46	12	0.41	564.00	17235.00	10350	20230503	-23.48	7180	20230103	10.31	10350	-23.48	20230503	7180	10.31	20230103	10350	-23.48	20230503	7180	10.31	20230103	2.09	N	090350	500	100 억		828251	N	N	14	N	00	N
93	20230816	130643	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7880	-90	5	-1.13	560949610	70862	148.14	8100	8100	7800	10360	5580	7970	7916.08	4.14	0	-5266	8230	8100	8000	7870	7770	8050	7820	100	2390	500	5890	10	1	20000000	1576	13.97	0.46	12	0.35	564.00	17235.00	10350	20230503	-23.86	7180	20230103	9.75	10350	-23.86	20230503	7180	9.75	20230103	10350	-23.86	20230503	7180	9.75	20230103	2.09	N	090350	500	100 억		828251	N	N	14	N	00	N
94	20230816	120652	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7870	-100	5	-1.25	536312910	67738	141.61	8100	8100	7800	10360	5580	7970	7917.46	4.14	0	-5190	8230	8100	8000	7870	7770	8050	7820	100	2390	500	5890	10	1	20000000	1574	13.95	0.46	12	0.34	564.00	17235.00	10350	20230503	-23.96	7180	20230103	9.61	10350	-23.96	20230503	7180	9.61	20230103	10350	-23.96	20230503	7180	9.61	20230103	2.09	N	090350	500	100 억		828251	N	N	14	N	00	N
95	20230816	110649	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7880	-90	5	-1.13	456577240	57599	120.42	8100	8100	7800	10360	5580	7970	7926.83	4.14	0	-4843	8230	8100	8000	7870	7770	8050	7820	100	2390	500	5890	10	1	20000000	1576	13.97	0.46	12	0.29	564.00	17235.00	10350	20230503	-23.86	7180	20230103	9.75	10350	-23.86	20230503	7180	9.75	20230103	10350	-23.86	20230503	7180	9.75	20230103	2.09	N	090350	500	100 억		828251	N	N	14	N	00	N
96	20230816	100647	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7900	-70	5	-0.88	389262130	49019	102.48	8100	8100	7800	10360	5580	7970	7941.05	4.14	0	-4282	8230	8100	8000	7870	7770	8050	7820	100	2390	500	5890	10	1	20000000	1580	14.01	0.46	12	0.25	564.00	17235.00	10350	20230503	-23.67	7180	20230103	10.03	10350	-23.67	20230503	7180	10.03	20230103	10350	-23.67	20230503	7180	10.03	20230103	2.09	N	090350	500	100 억		828251	N	N	14	N	00	N
97	20230816	090644	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8030	60	2	0.75	158953370	19808	41.41	8100	8100	7920	10360	5580	7970	8024.71	4.14	0	-3064	8230	8100	8000	7870	7770	8050	7820	100	2390	500	5890	10	1	20000000	1606	14.24	0.47	12	0.10	564.00	17235.00	10350	20230503	-22.42	7180	20230103	11.84	10350	-22.42	20230503	7180	11.84	20230103	10350	-22.42	20230503	7180	11.84	20230103	2.09	N	090350	500	100 억		828251	N	N	14	N	00	N
98	20230814	160638	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7970	-110	5	-1.36	299218320	37471	129.21	8010	8130	7900	10500	5660	8080	7985.45	4.15	0	-495	8153	8116	8043	8006	7933	8135	8025	100	2420	500	5970	10	1	20000000	1594	14.13	0.46	12	0.19	564.00	17235.00	10350	20230503	-23.00	7180	20230103	11.00	10350	-23.00	20230503	7180	11.00	20230103	10350	-23.00	20230503	7180	11.00	20230103	2.09	N	090350	500	100 억		830098	N	N	14	N	00	N
99	20230814	150636	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7980	-100	5	-1.24	287461530	35996	124.12	8010	8130	7900	10500	5660	8080	7985.93	4.15	0	-79	8153	8116	8043	8006	7933	8135	8025	100	2420	500	5970	10	1	20000000	1596	14.15	0.46	12	0.18	564.00	17235.00	10350	20230503	-22.90	7180	20230103	11.14	10350	-22.90	20230503	7180	11.14	20230103	10350	-22.90	20230503	7180	11.14	20230103	2.09	N	090350	500	100 억		830098	N	N	1	N	00	N
100	20230814	140637	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7940	-140	5	-1.73	196943300	24572	84.73	8010	8130	7940	10500	5660	8080	8014.95	4.15	0	-2939	8153	8116	8043	8006	7933	8135	8025	100	2420	500	5970	10	1	20000000	1588	14.08	0.46	12	0.12	564.00	17235.00	10350	20230503	-23.29	7180	20230103	10.58	10350	-23.29	20230503	7180	10.58	20230103	10350	-23.29	20230503	7180	10.58	20230103	2.09	N	090350	500	100 억		830098	N	N	1	N	00	N
101	20230814	130632	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8010	-70	5	-0.87	163931280	20433	70.46	8010	8130	7980	10500	5660	8080	8022.87	4.15	0	-2444	8153	8116	8043	8006	7933	8135	8025	100	2420	500	5970	10	1	20000000	1602	14.20	0.46	12	0.10	564.00	17235.00	10350	20230503	-22.61	7180	20230103	11.56	10350	-22.61	20230503	7180	11.56	20230103	10350	-22.61	20230503	7180	11.56	20230103	2.09	N	090350	500	100 억		830098	N	N	1	N	00	N
102	20230814	120635	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8020	-60	5	-0.74	147696290	18402	63.46	8010	8130	7980	10500	5660	8080	8026.10	4.15	0	-3247	8153	8116	8043	8006	7933	8135	8025	100	2420	500	5970	10	1	20000000	1604	14.22	0.47	12	0.09	564.00	17235.00	10350	20230503	-22.51	7180	20230103	11.70	10350	-22.51	20230503	7180	11.70	20230103	10350	-22.51	20230503	7180	11.70	20230103	2.09	N	090350	500	100 억		830098	N	N	1	N	00	N
103	20230814	110632	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8050	-30	5	-0.37	129304500	16110	55.55	8010	8130	7980	10500	5660	8080	8026.35	4.15	0	-2355	8153	8116	8043	8006	7933	8135	8025	100	2420	500	5970	10	1	20000000	1610	14.27	0.47	12	0.08	564.00	17235.00	10350	20230503	-22.22	7180	20230103	12.12	10350	-22.22	20230503	7180	12.12	20230103	10350	-22.22	20230503	7180	12.12	20230103	2.09	N	090350	500	100 억		830098	N	N	1	N	00	N
104	20230814	100633	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7990	-90	5	-1.11	91503120	11400	39.31	8010	8130	7980	10500	5660	8080	8026.59	4.15	0	-1590	8153	8116	8043	8006	7933	8135	8025	100	2420	500	5970	10	1	20000000	1598	14.17	0.46	12	0.06	564.00	17235.00	10350	20230503	-22.80	7180	20230103	11.28	10350	-22.80	20230503	7180	11.28	20230103	10350	-22.80	20230503	7180	11.28	20230103	2.09	N	090350	500	100 억		830098	N	N	1	N	00	N
105	20230814	090632	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8040	-40	5	-0.50	27645870	3443	11.87	8010	8130	8010	10500	5660	8080	8029.59	4.15	0	48	8153	8116	8043	8006	7933	8135	8025	100	2420	500	5970	10	1	20000000	1608	14.26	0.47	12	0.02	564.00	17235.00	10350	20230503	-22.32	7180	20230103	11.98	10350	-22.32	20230503	7180	11.98	20230103	10350	-22.32	20230503	7180	11.98	20230103	2.09	N	090350	500	100 억		830098	N	N	1	N	00	N
106	20230811	160632	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8080	80	2	1.00	233047030	28975	133.99	7980	8080	7970	10400	5600	8000	8043.04	4.15	0	-182	8113	8056	8003	7946	7893	8030	7920	100	2400	500	5920	10	1	20000000	1616	14.33	0.47	12	0.14	564.00	17235.00	10350	20230503	-21.93	7180	20230103	12.53	10350	-21.93	20230503	7180	12.53	20230103	10350	-21.93	20230503	7180	12.53	20230103	2.08	N	090350	500	100 억		830589	N	N	1	N	00	N
107	20230811	150628	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8030	30	2	0.38	214632980	26691	123.43	7980	8080	7970	10400	5600	8000	8041.40	4.15	0	68	8113	8056	8003	7946	7893	8030	7920	100	2400	500	5920	10	1	20000000	1606	14.24	0.47	12	0.13	564.00	17235.00	10350	20230503	-22.42	7180	20230103	11.84	10350	-22.42	20230503	7180	11.84	20230103	10350	-22.42	20230503	7180	11.84	20230103	2.08	N	090350	500	100 억		830589	N	N	0	N	00	N
108	20230811	140628	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8020	20	2	0.25	187344770	23290	107.70	7980	8080	7970	10400	5600	8000	8044.00	4.15	0	2	8113	8056	8003	7946	7893	8030	7920	100	2400	500	5920	10	1	20000000	1604	14.22	0.47	12	0.12	564.00	17235.00	10350	20230503	-22.51	7180	20230103	11.70	10350	-22.51	20230503	7180	11.70	20230103	10350	-22.51	20230503	7180	11.70	20230103	2.08	N	090350	500	100 억		830589	N	N	0	N	00	N
109	20230811	130625	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8010	10	2	0.12	88052220	10969	50.72	7980	8080	7970	10400	5600	8000	8027.37	4.15	0	1420	8113	8056	8003	7946	7893	8030	7920	100	2400	500	5920	10	1	20000000	1602	14.20	0.46	12	0.05	564.00	17235.00	10350	20230503	-22.61	7180	20230103	11.56	10350	-22.61	20230503	7180	11.56	20230103	10350	-22.61	20230503	7180	11.56	20230103	2.08	N	090350	500	100 억		830589	N	N	0	N	00	N
110	20230811	120623	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8050	50	2	0.62	73772940	9192	42.51	7980	8080	7970	10400	5600	8000	8025.78	4.15	0	1771	8113	8056	8003	7946	7893	8030	7920	100	2400	500	5920	10	1	20000000	1610	14.27	0.47	12	0.05	564.00	17235.00	10350	20230503	-22.22	7180	20230103	12.12	10350	-22.22	20230503	7180	12.12	20230103	10350	-22.22	20230503	7180	12.12	20230103	2.08	N	090350	500	100 억		830589	N	N	0	N	00	N
111	20230811	110622	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8040	40	2	0.50	60104480	7492	34.65	7980	8080	7970	10400	5600	8000	8022.49	4.15	0	2044	8113	8056	8003	7946	7893	8030	7920	100	2400	500	5920	10	1	20000000	1608	14.26	0.47	12	0.04	564.00	17235.00	10350	20230503	-22.32	7180	20230103	11.98	10350	-22.32	20230503	7180	11.98	20230103	10350	-22.32	20230503	7180	11.98	20230103	2.08	N	090350	500	100 억		830589	N	N	0	N	00	N
112	20230811	100620	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8040	40	2	0.50	39643260	4950	22.89	7980	8080	7970	10400	5600	8000	8008.74	4.15	0	2863	8113	8056	8003	7946	7893	8030	7920	100	2400	500	5920	10	1	20000000	1608	14.26	0.47	12	0.02	564.00	17235.00	10350	20230503	-22.32	7180	20230103	11.98	10350	-22.32	20230503	7180	11.98	20230103	10350	-22.32	20230503	7180	11.98	20230103	2.08	N	090350	500	100 억		830589	N	N	0	N	00	N
113	20230811	090627	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8010	10	2	0.12	6685530	837	3.87	7980	8030	7980	10400	5600	8000	7987.49	4.15	0	78	8113	8056	8003	7946	7893	8030	7920	100	2400	500	5920	10	1	20000000	1602	14.20	0.46	12	0.00	564.00	17235.00	10350	20230503	-22.61	7180	20230103	11.56	10350	-22.61	20230503	7180	11.56	20230103	10350	-22.61	20230503	7180	11.56	20230103	2.08	N	090350	500	100 억		830589	N	N	0	N	00	N
114	20230810	160622	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8000	-30	5	-0.37	171807960	21515	133.18	8030	8060	7950	10430	5630	8030	7985.46	4.17	0	-2080	8196	8112	8006	7922	7816	8155	7965	100	2400	500	5940	10	1	20000000	1600	14.18	0.46	12	0.11	564.00	17235.00	10350	20230503	-22.71	7180	20230103	11.42	10350	-22.71	20230503	7180	11.42	20230103	10350	-22.71	20230503	7180	11.42	20230103	2.12	N	090350	500	100 억		833575	N	N	6	N	00	N
115	20230810	150619	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8010	-20	5	-0.25	157081390	19674	121.78	8030	8060	7950	10430	5630	8030	7984.21	4.17	0	-2282	8196	8112	8006	7922	7816	8155	7965	100	2400	500	5940	10	1	20000000	1602	14.20	0.46	12	0.10	564.00	17235.00	10350	20230503	-22.61	7180	20230103	11.56	10350	-22.61	20230503	7180	11.56	20230103	10350	-22.61	20230503	7180	11.56	20230103	2.12	N	090350	500	100 억		833575	N	N	6	N	00	N
116	20230810	140618	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8010	-20	5	-0.25	139572900	17486	108.24	8030	8060	7950	10430	5630	8030	7981.98	4.17	0	-2685	8196	8112	8006	7922	7816	8155	7965	100	2400	500	5940	10	1	20000000	1602	14.20	0.46	12	0.09	564.00	17235.00	10350	20230503	-22.61	7180	20230103	11.56	10350	-22.61	20230503	7180	11.56	20230103	10350	-22.61	20230503	7180	11.56	20230103	2.12	N	090350	500	100 억		833575	N	N	6	N	00	N
117	20230810	130614	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8010	-20	5	-0.25	112709760	14127	87.45	8030	8060	7950	10430	5630	8030	7978.32	4.17	0	-4154	8196	8112	8006	7922	7816	8155	7965	100	2400	500	5940	10	1	20000000	1602	14.20	0.46	12	0.07	564.00	17235.00	10350	20230503	-22.61	7180	20230103	11.56	10350	-22.61	20230503	7180	11.56	20230103	10350	-22.61	20230503	7180	11.56	20230103	2.12	N	090350	500	100 억		833575	N	N	6	N	00	N
118	20230810	120623	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7970	-60	5	-0.75	94646560	11863	73.43	8030	8060	7950	10430	5630	8030	7978.30	4.17	0	-4238	8196	8112	8006	7922	7816	8155	7965	100	2400	500	5940	10	1	20000000	1594	14.13	0.46	12	0.06	564.00	17235.00	10350	20230503	-23.00	7180	20230103	11.00	10350	-23.00	20230503	7180	11.00	20230103	10350	-23.00	20230503	7180	11.00	20230103	2.12	N	090350	500	100 억		833575	N	N	6	N	00	N
119	20230810	110624	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8000	-30	5	-0.37	65244450	8180	50.63	8030	8060	7950	10430	5630	8030	7976.09	4.17	0	-1840	8196	8112	8006	7922	7816	8155	7965	100	2400	500	5940	10	1	20000000	1600	14.18	0.46	12	0.04	564.00	17235.00	10350	20230503	-22.71	7180	20230103	11.42	10350	-22.71	20230503	7180	11.42	20230103	10350	-22.71	20230503	7180	11.42	20230103	2.12	N	090350	500	100 억		833575	N	N	6	N	00	N
120	20230810	100622	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7990	-40	5	-0.50	45981600	5765	35.69	8030	8060	7960	10430	5630	8030	7975.99	4.17	0	-1563	8196	8112	8006	7922	7816	8155	7965	100	2400	500	5940	10	1	20000000	1598	14.17	0.46	12	0.03	564.00	17235.00	10350	20230503	-22.80	7180	20230103	11.28	10350	-22.80	20230503	7180	11.28	20230103	10350	-22.80	20230503	7180	11.28	20230103	2.12	N	090350	500	100 억		833575	N	N	6	N	00	N
121	20230810	090629	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7970	-60	5	-0.75	7319820	913	5.65	8030	8060	7970	10430	5630	8030	8017.33	4.17	0	-568	8196	8112	8006	7922	7816	8155	7965	100	2400	500	5940	10	1	20000000	1594	14.13	0.46	12	0.00	564.00	17235.00	10350	20230503	-23.00	7180	20230103	11.00	10350	-23.00	20230503	7180	11.00	20230103	10350	-23.00	20230503	7180	11.00	20230103	2.12	N	090350	500	100 억		833575	N	N	6	N	00	N
122	20230809	160620	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8030	30	2	0.38	128827820	16151	20.04	7990	8090	7900	10400	5600	8000	7976.46	4.18	0	-2706	8333	8166	8033	7866	7733	8250	7950	100	2400	500	5920	10	1	20000000	1606	14.24	0.47	12	0.08	564.00	17235.00	10350	20230503	-22.42	7180	20230103	11.84	10350	-22.42	20230503	7180	11.84	20230103	10350	-22.42	20230503	7180	11.84	20230103	2.09	N	090350	500	100 억		835057	N	N	6	N	00	N
123	20230809	150612	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8040	40	2	0.50	114767290	14399	17.87	7990	8090	7900	10400	5600	8000	7970.50	4.18	0	-2030	8333	8166	8033	7866	7733	8250	7950	100	2400	500	5920	10	1	20000000	1608	14.26	0.47	12	0.07	564.00	17235.00	10350	20230503	-22.32	7180	20230103	11.98	10350	-22.32	20230503	7180	11.98	20230103	10350	-22.32	20230503	7180	11.98	20230103	2.09	N	090350	500	100 억		835057	N	N	41	N	00	N
124	20230809	140612	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8000	0	3	0.00	96988170	12177	15.11	7990	8090	7900	10400	5600	8000	7964.87	4.18	0	-1167	8333	8166	8033	7866	7733	8250	7950	100	2400	500	5920	10	1	20000000	1600	14.18	0.46	12	0.06	564.00	17235.00	10350	20230503	-22.71	7180	20230103	11.42	10350	-22.71	20230503	7180	11.42	20230103	10350	-22.71	20230503	7180	11.42	20230103	2.09	N	090350	500	100 억		835057	N	N	41	N	00	N
125	20230809	130625	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7930	-70	5	-0.88	87485090	10987	13.63	7990	8090	7900	10400	5600	8000	7962.60	4.18	0	-634	8333	8166	8033	7866	7733	8250	7950	100	2400	500	5920	10	1	20000000	1586	14.06	0.46	12	0.05	564.00	17235.00	10350	20230503	-23.38	7180	20230103	10.45	10350	-23.38	20230503	7180	10.45	20230103	10350	-23.38	20230503	7180	10.45	20230103	2.09	N	090350	500	100 억		835057	N	N	41	N	00	N
126	20230809	120622	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7960	-40	5	-0.50	81695840	10258	12.73	7990	8090	7900	10400	5600	8000	7964.11	4.18	0	-633	8333	8166	8033	7866	7733	8250	7950	100	2400	500	5920	10	1	20000000	1592	14.11	0.46	12	0.05	564.00	17235.00	10350	20230503	-23.09	7180	20230103	10.86	10350	-23.09	20230503	7180	10.86	20230103	10350	-23.09	20230503	7180	10.86	20230103	2.09	N	090350	500	100 억		835057	N	N	41	N	00	N
127	20230809	110621	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7950	-50	5	-0.62	75993740	9541	11.84	7990	8090	7900	10400	5600	8000	7964.97	4.18	0	-1128	8333	8166	8033	7866	7733	8250	7950	100	2400	500	5920	10	1	20000000	1590	14.10	0.46	12	0.05	564.00	17235.00	10350	20230503	-23.19	7180	20230103	10.72	10350	-23.19	20230503	7180	10.72	20230103	10350	-23.19	20230503	7180	10.72	20230103	2.09	N	090350	500	100 억		835057	N	N	41	N	00	N
128	20230809	100611	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7990	-10	5	-0.12	35667250	4454	5.53	7990	8090	7950	10400	5600	8000	8007.91	4.18	0	-405	8333	8166	8033	7866	7733	8250	7950	100	2400	500	5920	10	1	20000000	1598	14.17	0.46	12	0.02	564.00	17235.00	10350	20230503	-22.80	7180	20230103	11.28	10350	-22.80	20230503	7180	11.28	20230103	10350	-22.80	20230503	7180	11.28	20230103	2.09	N	090350	500	100 억		835057	N	N	41	N	00	N
129	20230809	090614	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8040	40	2	0.50	3201520	401	0.50	7990	8040	7950	10400	5600	8000	7983.84	4.18	0	-255	8333	8166	8033	7866	7733	8250	7950	100	2400	500	5920	10	1	20000000	1608	14.26	0.47	12	0.00	564.00	17235.00	10350	20230503	-22.32	7180	20230103	11.98	10350	-22.32	20230503	7180	11.98	20230103	10350	-22.32	20230503	7180	11.98	20230103	2.09	N	090350	500	100 억		835057	N	N	41	N	00	N
130	20230808	160625	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8000	80	2	1.01	651017440	80572	143.89	7900	8200	7900	10290	5550	7920	8079.96	4.19	0	-2080	8280	8100	7950	7770	7620	8190	7860	100	2370	500	5860	10	1	20000000	1600	14.18	0.46	12	0.40	564.00	17235.00	10350	20230503	-22.71	7180	20230103	11.42	10350	-22.71	20230503	7180	11.42	20230103	10350	-22.71	20230503	7180	11.42	20230103	2.12	N	090350	500	100 억		838278	N	N	41	N	00	N
131	20230808	150618	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7950	30	2	0.38	622945340	77050	137.60	7900	8200	7900	10290	5550	7920	8084.95	4.19	0	-1667	8280	8100	7950	7770	7620	8190	7860	100	2370	500	5860	10	1	20000000	1590	14.10	0.46	12	0.39	564.00	17235.00	10350	20230503	-23.19	7180	20230103	10.72	10350	-23.19	20230503	7180	10.72	20230103	10350	-23.19	20230503	7180	10.72	20230103	2.12	N	090350	500	100 억		838278	N	N	12	N	00	N
132	20230808	140615	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8000	80	2	1.01	572779090	70757	126.36	7900	8200	7900	10290	5550	7920	8095.02	4.19	0	-873	8280	8100	7950	7770	7620	8190	7860	100	2370	500	5860	10	1	20000000	1600	14.18	0.46	12	0.35	564.00	17235.00	10350	20230503	-22.71	7180	20230103	11.42	10350	-22.71	20230503	7180	11.42	20230103	10350	-22.71	20230503	7180	11.42	20230103	2.12	N	090350	500	100 억		838278	N	N	12	N	00	N
133	20230808	130608	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8010	90	2	1.14	549762100	67883	121.23	7900	8200	7900	10290	5550	7920	8098.67	4.19	0	754	8280	8100	7950	7770	7620	8190	7860	100	2370	500	5860	10	1	20000000	1602	14.20	0.46	12	0.34	564.00	17235.00	10350	20230503	-22.61	7180	20230103	11.56	10350	-22.61	20230503	7180	11.56	20230103	10350	-22.61	20230503	7180	11.56	20230103	2.12	N	090350	500	100 억		838278	N	N	12	N	00	N
134	20230808	120614	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8030	110	2	1.39	527525570	65111	116.28	7900	8200	7900	10290	5550	7920	8101.94	4.19	0	1586	8280	8100	7950	7770	7620	8190	7860	100	2370	500	5860	10	1	20000000	1606	14.24	0.47	12	0.33	564.00	17235.00	10350	20230503	-22.42	7180	20230103	11.84	10350	-22.42	20230503	7180	11.84	20230103	10350	-22.42	20230503	7180	11.84	20230103	2.12	N	090350	500	100 억		838278	N	N	12	N	00	N
135	20230808	110606	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8080	160	2	2.02	461966470	56972	101.74	7900	8200	7900	10290	5550	7920	8108.66	4.19	0	5691	8280	8100	7950	7770	7620	8190	7860	100	2370	500	5860	10	1	20000000	1616	14.33	0.47	12	0.28	564.00	17235.00	10350	20230503	-21.93	7180	20230103	12.53	10350	-21.93	20230503	7180	12.53	20230103	10350	-21.93	20230503	7180	12.53	20230103	2.12	N	090350	500	100 억		838278	N	N	12	N	00	N
136	20230808	100617	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8150	230	2	2.90	333877100	41201	73.58	7900	8200	7900	10290	5550	7920	8103.62	4.19	0	6174	8280	8100	7950	7770	7620	8190	7860	100	2370	500	5860	10	1	20000000	1630	14.45	0.47	12	0.21	564.00	17235.00	10350	20230503	-21.26	7180	20230103	13.51	10350	-21.26	20230503	7180	13.51	20230103	10350	-21.26	20230503	7180	13.51	20230103	2.12	N	090350	500	100 억		838278	N	N	12	N	00	N
137	20230808	090618	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8100	180	2	2.27	49674420	6219	11.11	7900	8100	7900	10290	5550	7920	7987.53	4.19	0	-168	8280	8100	7950	7770	7620	8190	7860	100	2370	500	5860	10	1	20000000	1620	14.36	0.47	12	0.03	564.00	17235.00	10350	20230503	-21.74	7180	20230103	12.81	10350	-21.74	20230503	7180	12.81	20230103	10350	-21.74	20230503	7180	12.81	20230103	2.12	N	090350	500	100 억		838278	N	N	12	N	00	N
138	20230807	160613	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7920	10	2	0.13	445380140	55901	244.10	7910	8130	7800	10280	5540	7910	7967.30	4.24	0	-10788	7990	7950	7870	7830	7750	7970	7850	100	2370	500	5850	10	1	20000000	1584	14.04	0.46	12	0.28	564.00	17235.00	10350	20230503	-23.48	7180	20230103	10.31	10350	-23.48	20230503	7180	10.31	20230103	10350	-23.48	20230503	7180	10.31	20230103	2.15	N	090350	500	100 억		848210	N	N	12	N	00	N
139	20230807	150613	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7950	40	2	0.51	437212050	54870	239.60	7910	8130	7800	10280	5540	7910	7968.15	4.24	0	-10723	7990	7950	7870	7830	7750	7970	7850	100	2370	500	5850	10	1	20000000	1590	14.10	0.46	12	0.27	564.00	17235.00	10350	20230503	-23.19	7180	20230103	10.72	10350	-23.19	20230503	7180	10.72	20230103	10350	-23.19	20230503	7180	10.72	20230103	2.15	N	090350	500	100 억		848210	N	N	12	N	00	N
140	20230807	140614	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7850	-60	5	-0.76	149148760	18919	82.61	7910	7950	7800	10280	5540	7910	7883.54	4.24	0	-5599	7990	7950	7870	7830	7750	7970	7850	100	2370	500	5850	10	1	20000000	1570	13.92	0.46	12	0.09	564.00	17235.00	10350	20230503	-24.15	7180	20230103	9.33	10350	-24.15	20230503	7180	9.33	20230103	10350	-24.15	20230503	7180	9.33	20230103	2.15	N	090350	500	100 억		848210	N	N	12	N	00	N
141	20230807	130609	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7920	10	2	0.13	127240000	16135	70.46	7910	7950	7800	10280	5540	7910	7885.96	4.24	0	-5890	7990	7950	7870	7830	7750	7970	7850	100	2370	500	5850	10	1	20000000	1584	14.04	0.46	12	0.08	564.00	17235.00	10350	20230503	-23.48	7180	20230103	10.31	10350	-23.48	20230503	7180	10.31	20230103	10350	-23.48	20230503	7180	10.31	20230103	2.15	N	090350	500	100 억		848210	N	N	12	N	00	N
142	20230807	120608	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7890	-20	5	-0.25	110522060	14017	61.21	7910	7950	7800	10280	5540	7910	7884.85	4.24	0	-4747	7990	7950	7870	7830	7750	7970	7850	100	2370	500	5850	10	1	20000000	1578	13.99	0.46	12	0.07	564.00	17235.00	10350	20230503	-23.77	7180	20230103	9.89	10350	-23.77	20230503	7180	9.89	20230103	10350	-23.77	20230503	7180	9.89	20230103	2.15	N	090350	500	100 억		848210	N	N	12	N	00	N
143	20230807	110605	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7900	-10	5	-0.13	85576010	10840	47.33	7910	7950	7800	10280	5540	7910	7894.46	4.24	0	-4507	7990	7950	7870	7830	7750	7970	7850	100	2370	500	5850	10	1	20000000	1580	14.01	0.46	12	0.05	564.00	17235.00	10350	20230503	-23.67	7180	20230103	10.03	10350	-23.67	20230503	7180	10.03	20230103	10350	-23.67	20230503	7180	10.03	20230103	2.15	N	090350	500	100 억		848210	N	N	12	N	00	N
144	20230807	100610	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7920	10	2	0.13	32765100	4169	18.20	7910	7950	7800	10280	5540	7910	7859.20	4.24	0	-1180	7990	7950	7870	7830	7750	7970	7850	100	2370	500	5850	10	1	20000000	1584	14.04	0.46	12	0.02	564.00	17235.00	10350	20230503	-23.48	7180	20230103	10.31	10350	-23.48	20230503	7180	10.31	20230103	10350	-23.48	20230503	7180	10.31	20230103	2.15	N	090350	500	100 억		848210	N	N	12	N	00	N
145	20230807	090610	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7810	-100	5	-1.26	8724450	1107	4.83	7910	7910	7800	10280	5540	7910	7881.11	4.24	0	-743	7990	7950	7870	7830	7750	7970	7850	100	2370	500	5850	10	1	20000000	1562	13.85	0.45	12	0.01	564.00	17235.00	10350	20230503	-24.54	7180	20230103	8.77	10350	-24.54	20230503	7180	8.77	20230103	10350	-24.54	20230503	7180	8.77	20230103	2.15	N	090350	500	100 억		848210	N	N	12	N	00	N
146	20230804	160604	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7910	120	2	1.54	179821130	22880	30.80	7790	7910	7790	10120	5460	7790	7859.50	4.19	0	9662	7983	7886	7803	7706	7623	7845	7665	100	2330	500	5760	10	1	20000000	1582	14.02	0.46	12	0.11	564.00	17235.00	10350	20230503	-23.57	7180	20230103	10.17	10350	-23.57	20230503	7180	10.17	20230103	10350	-23.57	20230503	7180	10.17	20230103	2.14	N	090350	500	100 억		837735	N	N	12	N	00	N
147	20230804	150605	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7900	110	2	1.41	165815430	21104	28.40	7790	7910	7790	10120	5460	7790	7857.28	4.19	0	8496	7983	7886	7803	7706	7623	7845	7665	100	2330	500	5760	10	1	20000000	1580	14.01	0.46	12	0.11	564.00	17235.00	10350	20230503	-23.67	7180	20230103	10.03	10350	-23.67	20230503	7180	10.03	20230103	10350	-23.67	20230503	7180	10.03	20230103	2.14	N	090350	500	100 억		837735	N	N	4	N	00	N
148	20230804	140613	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7900	110	2	1.41	149250420	19004	25.58	7790	7910	7790	10120	5460	7790	7853.86	4.19	0	7359	7983	7886	7803	7706	7623	7845	7665	100	2330	500	5760	10	1	20000000	1580	14.01	0.46	12	0.10	564.00	17235.00	10350	20230503	-23.67	7180	20230103	10.03	10350	-23.67	20230503	7180	10.03	20230103	10350	-23.67	20230503	7180	10.03	20230103	2.14	N	090350	500	100 억		837735	N	N	4	N	00	N
149	20230804	130604	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7860	70	2	0.90	124329210	15835	21.31	7790	7910	7790	10120	5460	7790	7851.81	4.19	0	4667	7983	7886	7803	7706	7623	7845	7665	100	2330	500	5760	10	1	20000000	1572	13.94	0.46	12	0.08	564.00	17235.00	10350	20230503	-24.06	7180	20230103	9.47	10350	-24.06	20230503	7180	9.47	20230103	10350	-24.06	20230503	7180	9.47	20230103	2.14	N	090350	500	100 억		837735	N	N	4	N	00	N
150	20230804	120603	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7850	60	2	0.77	111128870	14150	19.05	7790	7910	7790	10120	5460	7790	7853.94	4.19	0	4345	7983	7886	7803	7706	7623	7845	7665	100	2330	500	5760	10	1	20000000	1570	13.92	0.46	12	0.07	564.00	17235.00	10350	20230503	-24.15	7180	20230103	9.33	10350	-24.15	20230503	7180	9.33	20230103	10350	-24.15	20230503	7180	9.33	20230103	2.14	N	090350	500	100 억		837735	N	N	4	N	00	N
151	20230804	110607	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7850	60	2	0.77	80826240	10284	13.84	7790	7910	7790	10120	5460	7790	7859.89	4.19	0	4405	7983	7886	7803	7706	7623	7845	7665	100	2330	500	5760	10	1	20000000	1570	13.92	0.46	12	0.05	564.00	17235.00	10350	20230503	-24.15	7180	20230103	9.33	10350	-24.15	20230503	7180	9.33	20230103	10350	-24.15	20230503	7180	9.33	20230103	2.14	N	090350	500	100 억		837735	N	N	4	N	00	N
152	20230804	100600	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7880	90	2	1.16	49661820	6328	8.52	7790	7900	7790	10120	5460	7790	7848.59	4.19	0	1931	7983	7886	7803	7706	7623	7845	7665	100	2330	500	5760	10	1	20000000	1576	13.97	0.46	12	0.03	564.00	17235.00	10350	20230503	-23.86	7180	20230103	9.75	10350	-23.86	20230503	7180	9.75	20230103	10350	-23.86	20230503	7180	9.75	20230103	2.14	N	090350	500	100 억		837735	N	N	4	N	00	N
153	20230804	090558	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7800	10	2	0.13	5547360	712	0.96	7790	7800	7790	10120	5460	7790	7791.37	4.19	0	-89	7983	7886	7803	7706	7623	7845	7665	100	2330	500	5760	10	1	20000000	1560	13.83	0.45	12	0.00	564.00	17235.00	10350	20230503	-24.64	7180	20230103	8.64	10350	-24.64	20230503	7180	8.64	20230103	10350	-24.64	20230503	7180	8.64	20230103	2.14	N	090350	500	100 억		837735	N	N	4	N	00	N
154	20230803	160600	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7790	-120	5	-1.52	577628330	74239	231.51	7870	7900	7720	10280	5540	7910	7780.64	4.11	0	15323	8123	8016	7933	7826	7743	7975	7785	100	2370	500	5850	10	1	20000000	1558	13.81	0.45	12	0.37	564.00	17235.00	10350	20230503	-24.73	7180	20230103	8.50	10350	-24.73	20230503	7180	8.50	20230103	10350	-24.73	20230503	7180	8.50	20230103	2.17	N	090350	500	100 억		822828	N	N	4	N	00	N
155	20230803	150604	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7750	-160	5	-2.02	564216460	72517	226.14	7870	7900	7720	10280	5540	7910	7780.47	4.11	0	15065	8123	8016	7933	7826	7743	7975	7785	100	2370	500	5850	10	1	20000000	1550	13.74	0.45	12	0.36	564.00	17235.00	10350	20230503	-25.12	7180	20230103	7.94	10350	-25.12	20230503	7180	7.94	20230103	10350	-25.12	20230503	7180	7.94	20230103	2.17	N	090350	500	100 억		822828	N	N	26	N	00	N
156	20230803	140558	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7760	-150	5	-1.90	412878680	53035	165.39	7870	7900	7720	10280	5540	7910	7785.02	4.11	0	484	8123	8016	7933	7826	7743	7975	7785	100	2370	500	5850	10	1	20000000	1552	13.76	0.45	12	0.27	564.00	17235.00	10350	20230503	-25.02	7180	20230103	8.08	10350	-25.02	20230503	7180	8.08	20230103	10350	-25.02	20230503	7180	8.08	20230103	2.17	N	090350	500	100 억		822828	N	N	26	N	00	N
157	20230803	130602	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7750	-160	5	-2.02	315301450	40506	126.32	7870	7900	7720	10280	5540	7910	7784.06	4.11	0	-4270	8123	8016	7933	7826	7743	7975	7785	100	2370	500	5850	10	1	20000000	1550	13.74	0.45	12	0.20	564.00	17235.00	10350	20230503	-25.12	7180	20230103	7.94	10350	-25.12	20230503	7180	7.94	20230103	10350	-25.12	20230503	7180	7.94	20230103	2.17	N	090350	500	100 억		822828	N	N	26	N	00	N
158	20230803	120603	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7750	-160	5	-2.02	254061170	32607	101.68	7870	7900	7730	10280	5540	7910	7791.61	4.11	0	-4831	8123	8016	7933	7826	7743	7975	7785	100	2370	500	5850	10	1	20000000	1550	13.74	0.45	12	0.16	564.00	17235.00	10350	20230503	-25.12	7180	20230103	7.94	10350	-25.12	20230503	7180	7.94	20230103	10350	-25.12	20230503	7180	7.94	20230103	2.17	N	090350	500	100 억		822828	N	N	26	N	00	N
159	20230803	110557	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7760	-150	5	-1.90	201220620	25792	80.43	7870	7900	7740	10280	5540	7910	7801.66	4.11	0	-4634	8123	8016	7933	7826	7743	7975	7785	100	2370	500	5850	10	1	20000000	1552	13.76	0.45	12	0.13	564.00	17235.00	10350	20230503	-25.02	7180	20230103	8.08	10350	-25.02	20230503	7180	8.08	20230103	10350	-25.02	20230503	7180	8.08	20230103	2.17	N	090350	500	100 억		822828	N	N	26	N	00	N
160	20230803	100556	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7860	-50	5	-0.63	117214900	15010	46.81	7870	7900	7750	10280	5540	7910	7809.11	4.11	0	-1443	8123	8016	7933	7826	7743	7975	7785	100	2370	500	5850	10	1	20000000	1572	13.94	0.46	12	0.08	564.00	17235.00	10350	20230503	-24.06	7180	20230103	9.47	10350	-24.06	20230503	7180	9.47	20230103	10350	-24.06	20230503	7180	9.47	20230103	2.17	N	090350	500	100 억		822828	N	N	26	N	00	N
161	20230803	090555	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7890	-20	5	-0.25	1797810	229	0.71	7870	7890	7820	10280	5540	7910	7850.44	4.11	0	-214	8123	8016	7933	7826	7743	7975	7785	100	2370	500	5850	10	1	20000000	1578	13.99	0.46	12	0.00	564.00	17235.00	10350	20230503	-23.77	7180	20230103	9.89	10350	-23.77	20230503	7180	9.89	20230103	10350	-23.77	20230503	7180	9.89	20230103	2.17	N	090350	500	100 억		822828	N	N	26	N	00	N
162	20230802	160559	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7910	-80	5	-1.00	253570760	31906	45.98	7980	8040	7850	10380	5600	7990	7947.45	4.14	0	-2711	8136	8062	7976	7902	7816	8100	7940	100	2390	500	5910	10	1	20000000	1582	14.02	0.46	12	0.16	564.00	17235.00	10350	20230503	-23.57	7180	20230103	10.17	10350	-23.57	20230503	7180	10.17	20230103	10350	-23.57	20230503	7180	10.17	20230103	2.17	N	090350	500	100 억		828100	N	N	26	N	00	N
163	20230802	150607	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7920	-70	5	-0.88	245078820	30833	44.44	7980	8040	7850	10380	5600	7990	7948.59	4.14	0	-2405	8136	8062	7976	7902	7816	8100	7940	100	2390	500	5910	10	1	20000000	1584	14.04	0.46	12	0.15	564.00	17235.00	10350	20230503	-23.48	7180	20230103	10.31	10350	-23.48	20230503	7180	10.31	20230103	10350	-23.48	20230503	7180	10.31	20230103	2.17	N	090350	500	100 억		828100	N	N	91	N	00	N
164	20230802	140601	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7900	-90	5	-1.13	222828520	28024	40.39	7980	8040	7850	10380	5600	7990	7951.35	4.14	0	-399	8136	8062	7976	7902	7816	8100	7940	100	2390	500	5910	10	1	20000000	1580	14.01	0.46	12	0.14	564.00	17235.00	10350	20230503	-23.67	7180	20230103	10.03	10350	-23.67	20230503	7180	10.03	20230103	10350	-23.67	20230503	7180	10.03	20230103	2.17	N	090350	500	100 억		828100	N	N	91	N	00	N
165	20230802	130557	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7930	-60	5	-0.75	172357900	21639	31.19	7980	8040	7910	10380	5600	7990	7965.15	4.14	0	335	8136	8062	7976	7902	7816	8100	7940	100	2390	500	5910	10	1	20000000	1586	14.06	0.46	12	0.11	564.00	17235.00	10350	20230503	-23.38	7180	20230103	10.45	10350	-23.38	20230503	7180	10.45	20230103	10350	-23.38	20230503	7180	10.45	20230103	2.17	N	090350	500	100 억		828100	N	N	91	N	00	N
166	20230802	120553	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7950	-40	5	-0.50	146809190	18422	26.55	7980	8040	7920	10380	5600	7990	7969.23	4.14	0	2195	8136	8062	7976	7902	7816	8100	7940	100	2390	500	5910	10	1	20000000	1590	14.10	0.46	12	0.09	564.00	17235.00	10350	20230503	-23.19	7180	20230103	10.72	10350	-23.19	20230503	7180	10.72	20230103	10350	-23.19	20230503	7180	10.72	20230103	2.17	N	090350	500	100 억		828100	N	N	91	N	00	N
167	20230802	110552	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8010	20	2	0.25	79014660	9890	14.25	7980	8040	7940	10380	5600	7990	7989.35	4.14	0	2587	8136	8062	7976	7902	7816	8100	7940	100	2390	500	5910	10	1	20000000	1602	14.20	0.46	12	0.05	564.00	17235.00	10350	20230503	-22.61	7180	20230103	11.56	10350	-22.61	20230503	7180	11.56	20230103	10350	-22.61	20230503	7180	11.56	20230103	2.17	N	090350	500	100 억		828100	N	N	91	N	00	N
168	20230802	100554	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7980	-10	5	-0.13	53299500	6682	9.63	7980	8040	7940	10380	5600	7990	7976.58	4.14	0	1600	8136	8062	7976	7902	7816	8100	7940	100	2390	500	5910	10	1	20000000	1596	14.15	0.46	12	0.03	564.00	17235.00	10350	20230503	-22.90	7180	20230103	11.14	10350	-22.90	20230503	7180	11.14	20230103	10350	-22.90	20230503	7180	11.14	20230103	2.17	N	090350	500	100 억		828100	N	N	91	N	00	N
169	20230802	090554	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7990	0	3	0.00	5277480	661	0.95	7980	7990	7980	10380	5600	7990	7984.08	4.14	0	420	8136	8062	7976	7902	7816	8100	7940	100	2390	500	5910	10	1	20000000	1598	14.17	0.46	12	0.00	564.00	17235.00	10350	20230503	-22.80	7180	20230103	11.28	10350	-22.80	20230503	7180	11.28	20230103	10350	-22.80	20230503	7180	11.28	20230103	2.17	N	090350	500	100 억		828100	N	N	91	N	00	N
170	20230801	160555	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7990	90	2	1.14	554329300	69383	149.19	7900	8050	7890	10270	5530	7900	7989.41	4.06	0	14316	8073	7986	7883	7796	7693	8030	7840	100	2370	500	5840	10	1	20000000	1598	14.17	0.46	12	0.35	564.00	17235.00	10350	20230503	-22.80	7180	20230103	11.28	10350	-22.80	20230503	7180	11.28	20230103	10350	-22.80	20230503	7180	11.28	20230103	2.18	N	090350	500	100 억		811327	N	N	91	N	00	N
171	20230801	150552	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8010	110	2	1.39	536714210	67180	144.45	7900	8050	7890	10270	5530	7900	7989.20	4.06	0	14025	8073	7986	7883	7796	7693	8030	7840	100	2370	500	5840	10	1	20000000	1602	14.20	0.46	12	0.34	564.00	17235.00	10350	20230503	-22.61	7180	20230103	11.56	10350	-22.61	20230503	7180	11.56	20230103	10350	-22.61	20230503	7180	11.56	20230103	2.18	N	090350	500	100 억		811327	N	N	1969	N	00	N
172	20230801	140604	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8000	100	2	1.27	339896630	42585	91.57	7900	8050	7890	10270	5530	7900	7981.61	4.06	0	1142	8073	7986	7883	7796	7693	8030	7840	100	2370	500	5840	10	1	20000000	1600	14.18	0.46	12	0.21	564.00	17235.00	10350	20230503	-22.71	7180	20230103	11.42	10350	-22.71	20230503	7180	11.42	20230103	10350	-22.71	20230503	7180	11.42	20230103	2.18	N	090350	500	100 억		811327	N	N	1969	N	00	N
173	20230801	130550	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8050	150	2	1.90	283906110	35595	76.54	7900	8050	7890	10270	5530	7900	7976.01	4.06	0	4601	8073	7986	7883	7796	7693	8030	7840	100	2370	500	5840	10	1	20000000	1610	14.27	0.47	12	0.18	564.00	17235.00	10350	20230503	-22.22	7180	20230103	12.12	10350	-22.22	20230503	7180	12.12	20230103	10350	-22.22	20230503	7180	12.12	20230103	2.18	N	090350	500	100 억		811327	N	N	1969	N	00	N
174	20230801	120551	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7990	90	2	1.14	191144900	24011	51.63	7900	8000	7890	10270	5530	7900	7960.72	4.06	0	892	8073	7986	7883	7796	7693	8030	7840	100	2370	500	5840	10	1	20000000	1598	14.17	0.46	12	0.12	564.00	17235.00	10350	20230503	-22.80	7180	20230103	11.28	10350	-22.80	20230503	7180	11.28	20230103	10350	-22.80	20230503	7180	11.28	20230103	2.18	N	090350	500	100 억		811327	N	N	1969	N	00	N
175	20230801	110548	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7990	90	2	1.14	170881310	21466	46.16	7900	8000	7890	10270	5530	7900	7960.56	4.06	0	76	8073	7986	7883	7796	7693	8030	7840	100	2370	500	5840	10	1	20000000	1598	14.17	0.46	12	0.11	564.00	17235.00	10350	20230503	-22.80	7180	20230103	11.28	10350	-22.80	20230503	7180	11.28	20230103	10350	-22.80	20230503	7180	11.28	20230103	2.18	N	090350	500	100 억		811327	N	N	1969	N	00	N
176	20230801	100552	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7920	20	2	0.25	118293040	14860	31.95	7900	8000	7890	10270	5530	7900	7960.50	4.06	0	-481	8073	7986	7883	7796	7693	8030	7840	100	2370	500	5840	10	1	20000000	1584	14.04	0.46	12	0.07	564.00	17235.00	10350	20230503	-23.48	7180	20230103	10.31	10350	-23.48	20230503	7180	10.31	20230103	10350	-23.48	20230503	7180	10.31	20230103	2.18	N	090350	500	100 억		811327	N	N	1969	N	00	N
177	20230801	090547	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7920	20	2	0.25	42446260	5348	11.50	7900	7980	7890	10270	5530	7900	7936.85	4.06	0	1008	8073	7986	7883	7796	7693	8030	7840	100	2370	500	5840	10	1	20000000	1584	14.04	0.46	12	0.03	564.00	17235.00	10350	20230503	-23.48	7180	20230103	10.31	10350	-23.48	20230503	7180	10.31	20230103	10350	-23.48	20230503	7180	10.31	20230103	2.18	N	090350	500	100 억		811327	N	N	1969	N	00	N