KissMeData/090350/price/prices-20230901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230927	160707	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8620	-80	5	-0.92	396107540	46028	61.08	8600	8690	8460	11310	6090	8700	8605.71	6.81	0	-1397	9060	8880	8760	8580	8460	8820	8520	100	2610	500	6430	10	1	20000000	1724	15.28	0.50	12	0.23	564.00	17235.00	10350	20230503	-16.71	7180	20230103	20.06	10350	-16.71	20230503	7180	20.06	20230103	10350	-16.71	20230503	7180	20.06	20230103	2.27	N	090350	500	100 억		1362742	N	N	11	N	00	N
3	20230927	150713	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8610	-90	5	-1.03	360734820	41918	55.63	8600	8690	8460	11310	6090	8700	8605.73	6.81	0	-472	9060	8880	8760	8580	8460	8820	8520	100	2610	500	6430	10	1	20000000	1722	15.27	0.50	12	0.21	564.00	17235.00	10350	20230503	-16.81	7180	20230103	19.92	10350	-16.81	20230503	7180	19.92	20230103	10350	-16.81	20230503	7180	19.92	20230103	2.27	N	090350	500	100 억		1362742	N	N	11	N	00	N
4	20230927	140713	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8620	-80	5	-0.92	307741580	35763	47.46	8600	8690	8460	11310	6090	8700	8605.03	6.81	0	-1331	9060	8880	8760	8580	8460	8820	8520	100	2610	500	6430	10	1	20000000	1724	15.28	0.50	12	0.18	564.00	17235.00	10350	20230503	-16.71	7180	20230103	20.06	10350	-16.71	20230503	7180	20.06	20230103	10350	-16.71	20230503	7180	20.06	20230103	2.27	N	090350	500	100 억		1362742	N	N	11	N	00	N
5	20230927	130704	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8640	-60	5	-0.69	279759290	32515	43.15	8600	8690	8460	11310	6090	8700	8604.01	6.81	0	-379	9060	8880	8760	8580	8460	8820	8520	100	2610	500	6430	10	1	20000000	1728	15.32	0.50	12	0.16	564.00	17235.00	10350	20230503	-16.52	7180	20230103	20.33	10350	-16.52	20230503	7180	20.33	20230103	10350	-16.52	20230503	7180	20.33	20230103	2.27	N	090350	500	100 억		1362742	N	N	11	N	00	N
6	20230927	120703	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8640	-60	5	-0.69	266930250	31033	41.18	8600	8690	8460	11310	6090	8700	8601.50	6.81	0	382	9060	8880	8760	8580	8460	8820	8520	100	2610	500	6430	10	1	20000000	1728	15.32	0.50	12	0.16	564.00	17235.00	10350	20230503	-16.52	7180	20230103	20.33	10350	-16.52	20230503	7180	20.33	20230103	10350	-16.52	20230503	7180	20.33	20230103	2.27	N	090350	500	100 억		1362742	N	N	11	N	00	N
7	20230927	110710	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8670	-30	5	-0.34	219639900	25574	33.94	8600	8690	8460	11310	6090	8700	8588.41	6.81	0	4498	9060	8880	8760	8580	8460	8820	8520	100	2610	500	6430	10	1	20000000	1734	15.37	0.50	12	0.13	564.00	17235.00	10350	20230503	-16.23	7180	20230103	20.75	10350	-16.23	20230503	7180	20.75	20230103	10350	-16.23	20230503	7180	20.75	20230103	2.27	N	090350	500	100 억		1362742	N	N	11	N	00	N
8	20230927	100705	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8600	-100	5	-1.15	160802190	18758	24.89	8600	8680	8460	11310	6090	8700	8572.46	6.81	0	5107	9060	8880	8760	8580	8460	8820	8520	100	2610	500	6430	10	1	20000000	1720	15.25	0.50	12	0.09	564.00	17235.00	10350	20230503	-16.91	7180	20230103	19.78	10350	-16.91	20230503	7180	19.78	20230103	10350	-16.91	20230503	7180	19.78	20230103	2.27	N	090350	500	100 억		1362742	N	N	11	N	00	N
9	20230927	090716	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8560	-140	5	-1.61	73334950	8599	11.41	8600	8620	8460	11310	6090	8700	8528.31	6.81	0	2362	9060	8880	8760	8580	8460	8820	8520	100	2610	500	6430	10	1	20000000	1712	15.18	0.50	12	0.04	564.00	17235.00	10350	20230503	-17.29	7180	20230103	19.22	10350	-17.29	20230503	7180	19.22	20230103	10350	-17.29	20230503	7180	19.22	20230103	2.27	N	090350	500	100 억		1362742	N	N	11	N	00	N
10	20230926	160703	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8700	-250	5	-2.79	661166600	75315	102.67	8850	8940	8640	11630	6270	8950	8779.02	6.80	0	-2407	9176	9062	8966	8852	8756	9015	8805	100	2680	500	6620	10	1	20000000	1740	15.43	0.50	12	0.38	564.00	17235.00	10350	20230503	-15.94	7180	20230103	21.17	10350	-15.94	20230503	7180	21.17	20230103	10350	-15.94	20230503	7180	21.17	20230103	2.32	N	090350	500	100 억		1359653	N	N	11	N	00	N
11	20230926	150704	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8700	-250	5	-2.79	606575560	69022	94.09	8850	8940	8640	11630	6270	8950	8788.15	6.80	0	-2403	9176	9062	8966	8852	8756	9015	8805	100	2680	500	6620	10	1	20000000	1740	15.43	0.50	12	0.35	564.00	17235.00	10350	20230503	-15.94	7180	20230103	21.17	10350	-15.94	20230503	7180	21.17	20230103	10350	-15.94	20230503	7180	21.17	20230103	2.32	N	090350	500	100 억		1359653	N	N	27	N	00	N
12	20230926	140657	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8700	-250	5	-2.79	581195830	66093	90.10	8850	8940	8640	11630	6270	8950	8793.61	6.80	0	-2328	9176	9062	8966	8852	8756	9015	8805	100	2680	500	6620	10	1	20000000	1740	15.43	0.50	12	0.33	564.00	17235.00	10350	20230503	-15.94	7180	20230103	21.17	10350	-15.94	20230503	7180	21.17	20230103	10350	-15.94	20230503	7180	21.17	20230103	2.32	N	090350	500	100 억		1359653	N	N	27	N	00	N
13	20230926	130702	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8790	-160	5	-1.79	459782960	52132	71.07	8850	8940	8760	11630	6270	8950	8819.59	6.80	0	-4176	9176	9062	8966	8852	8756	9015	8805	100	2680	500	6620	10	1	20000000	1758	15.59	0.51	12	0.26	564.00	17235.00	10350	20230503	-15.07	7180	20230103	22.42	10350	-15.07	20230503	7180	22.42	20230103	10350	-15.07	20230503	7180	22.42	20230103	2.32	N	090350	500	100 억		1359653	N	N	27	N	00	N
14	20230926	120704	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8790	-160	5	-1.79	400446870	45372	61.85	8850	8940	8760	11630	6270	8950	8825.86	6.80	0	-162	9176	9062	8966	8852	8756	9015	8805	100	2680	500	6620	10	1	20000000	1758	15.59	0.51	12	0.23	564.00	17235.00	10350	20230503	-15.07	7180	20230103	22.42	10350	-15.07	20230503	7180	22.42	20230103	10350	-15.07	20230503	7180	22.42	20230103	2.32	N	090350	500	100 억		1359653	N	N	27	N	00	N
15	20230926	110703	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8820	-130	5	-1.45	351612900	39815	54.28	8850	8940	8770	11630	6270	8950	8831.17	6.80	0	2436	9176	9062	8966	8852	8756	9015	8805	100	2680	500	6620	10	1	20000000	1764	15.64	0.51	12	0.20	564.00	17235.00	10350	20230503	-14.78	7180	20230103	22.84	10350	-14.78	20230503	7180	22.84	20230103	10350	-14.78	20230503	7180	22.84	20230103	2.32	N	090350	500	100 억		1359653	N	N	27	N	00	N
16	20230926	100702	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8810	-140	5	-1.56	199409480	22521	30.70	8850	8940	8800	11630	6270	8950	8854.38	6.80	0	884	9176	9062	8966	8852	8756	9015	8805	100	2680	500	6620	10	1	20000000	1762	15.62	0.51	12	0.11	564.00	17235.00	10350	20230503	-14.88	7180	20230103	22.70	10350	-14.88	20230503	7180	22.70	20230103	10350	-14.88	20230503	7180	22.70	20230103	2.32	N	090350	500	100 억		1359653	N	N	27	N	00	N
17	20230926	090702	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8890	-60	5	-0.67	51105350	5774	7.87	8850	8910	8830	11630	6270	8950	8850.94	6.80	0	2695	9176	9062	8966	8852	8756	9015	8805	100	2680	500	6620	10	1	20000000	1778	15.76	0.52	12	0.03	564.00	17235.00	10350	20230503	-14.11	7180	20230103	23.82	10350	-14.11	20230503	7180	23.82	20230103	10350	-14.11	20230503	7180	23.82	20230103	2.32	N	090350	500	100 억		1359653	N	N	27	N	00	N
18	20230925	160702	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8950	-30	5	-0.33	648385910	72231	80.70	8980	9080	8870	11670	6290	8980	8976.56	6.82	0	-3118	9220	9100	8950	8830	8680	9160	8890	100	2690	500	6640	10	1	20000000	1790	15.87	0.52	12	0.36	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	2.34	N	090350	500	100 억		1363053	N	N	27	N	00	N
19	20230925	150706	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8970	-10	5	-0.11	571354340	63596	71.05	8980	9080	8920	11670	6290	8980	8984.12	6.82	0	-4044	9220	9100	8950	8830	8680	9160	8890	100	2690	500	6640	10	1	20000000	1794	15.90	0.52	12	0.32	564.00	17235.00	10350	20230503	-13.33	7180	20230103	24.93	10350	-13.33	20230503	7180	24.93	20230103	10350	-13.33	20230503	7180	24.93	20230103	2.34	N	090350	500	100 억		1363053	N	N	0	N	00	N
20	20230925	140652	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9020	40	2	0.45	507087120	56437	63.05	8980	9080	8920	11670	6290	8980	8985.01	6.82	0	-892	9220	9100	8950	8830	8680	9160	8890	100	2690	500	6640	10	1	20000000	1804	15.99	0.52	12	0.28	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	2.34	N	090350	500	100 억		1363053	N	N	0	N	00	N
21	20230925	130657	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9000	20	2	0.22	475913100	52967	59.18	8980	9080	8920	11670	6290	8980	8985.09	6.82	0	-554	9220	9100	8950	8830	8680	9160	8890	100	2690	500	6640	10	1	20000000	1800	15.96	0.52	12	0.26	564.00	17235.00	10350	20230503	-13.04	7180	20230103	25.35	10350	-13.04	20230503	7180	25.35	20230103	10350	-13.04	20230503	7180	25.35	20230103	2.34	N	090350	500	100 억		1363053	N	N	0	N	00	N
22	20230925	120703	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9040	60	2	0.67	425503060	47372	52.92	8980	9080	8920	11670	6290	8980	8982.16	6.82	0	1991	9220	9100	8950	8830	8680	9160	8890	100	2690	500	6640	10	1	20000000	1808	16.03	0.52	12	0.24	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	2.34	N	090350	500	100 억		1363053	N	N	0	N	00	N
23	20230925	110658	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8990	10	2	0.11	359301430	40034	44.73	8980	9080	8920	11670	6290	8980	8974.91	6.82	0	3306	9220	9100	8950	8830	8680	9160	8890	100	2690	500	6640	10	1	20000000	1798	15.94	0.52	12	0.20	564.00	17235.00	10350	20230503	-13.14	7180	20230103	25.21	10350	-13.14	20230503	7180	25.21	20230103	10350	-13.14	20230503	7180	25.21	20230103	2.34	N	090350	500	100 억		1363053	N	N	0	N	00	N
24	20230925	100701	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9040	60	2	0.67	203712400	22669	25.33	8980	9080	8920	11670	6290	8980	8986.39	6.82	0	4449	9220	9100	8950	8830	8680	9160	8890	100	2690	500	6640	10	1	20000000	1808	16.03	0.52	12	0.11	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	2.34	N	090350	500	100 억		1363053	N	N	0	N	00	N
25	20230925	090658	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8950	-30	5	-0.33	36233650	4046	4.52	8980	9080	8920	11670	6290	8980	8955.43	6.82	0	2219	9220	9100	8950	8830	8680	9160	8890	100	2690	500	6640	10	1	20000000	1790	15.87	0.52	12	0.02	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	2.34	N	090350	500	100 억		1363053	N	N	0	N	00	N
26	20230922	160722	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8980	50	2	0.56	797847880	89095	69.00	8800	9070	8800	11600	6260	8930	8955.03	6.75	0	25476	9230	9080	8970	8820	8710	9025	8765	100	2670	500	6600	10	1	20000000	1796	15.92	0.52	12	0.45	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	2.53	N	090350	500	100 억		1349737	N	N	0	N	00	N
27	20230922	150718	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8970	40	2	0.45	725579750	81039	62.76	8800	9070	8800	11600	6260	8930	8953.47	6.75	0	24816	9230	9080	8970	8820	8710	9025	8765	100	2670	500	6600	10	1	20000000	1794	15.90	0.52	12	0.41	564.00	17235.00	10350	20230503	-13.33	7180	20230103	24.93	10350	-13.33	20230503	7180	24.93	20230103	10350	-13.33	20230503	7180	24.93	20230103	2.53	N	090350	500	100 억		1349737	N	N	0	N	00	N
28	20230922	140718	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8950	20	2	0.22	580972160	64898	50.26	8800	9070	8800	11600	6260	8930	8952.09	6.75	0	26793	9230	9080	8970	8820	8710	9025	8765	100	2670	500	6600	10	1	20000000	1790	15.87	0.52	12	0.32	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	2.53	N	090350	500	100 억		1349737	N	N	0	N	00	N
29	20230922	130635	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8980	50	2	0.56	514499230	57496	44.53	8800	9070	8800	11600	6260	8930	8948.45	6.75	0	26033	9230	9080	8970	8820	8710	9025	8765	100	2670	500	6600	10	1	20000000	1796	15.92	0.52	12	0.29	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	2.53	N	090350	500	100 억		1349737	N	N	0	N	00	N
30	20230922	120634	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9010	80	2	0.90	436000730	48809	37.80	8800	9040	8800	11600	6260	8930	8932.80	6.75	0	25351	9230	9080	8970	8820	8710	9025	8765	100	2670	500	6600	10	1	20000000	1802	15.98	0.52	12	0.24	564.00	17235.00	10350	20230503	-12.95	7180	20230103	25.49	10350	-12.95	20230503	7180	25.49	20230103	10350	-12.95	20230503	7180	25.49	20230103	2.53	N	090350	500	100 억		1349737	N	N	0	N	00	N
31	20230922	110629	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9020	90	2	1.01	377426140	42318	32.77	8800	9030	8800	11600	6260	8930	8918.80	6.75	0	22003	9230	9080	8970	8820	8710	9025	8765	100	2670	500	6600	10	1	20000000	1804	15.99	0.52	12	0.21	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	2.53	N	090350	500	100 억		1349737	N	N	0	N	00	N
32	20230922	100631	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8980	50	2	0.56	266464360	29954	23.20	8800	9020	8800	11600	6260	8930	8895.75	6.75	0	14581	9230	9080	8970	8820	8710	9025	8765	100	2670	500	6600	10	1	20000000	1796	15.92	0.52	12	0.15	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	2.53	N	090350	500	100 억		1349737	N	N	0	N	00	N
33	20230922	090627	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8850	-80	5	-0.90	49716230	5634	4.36	8800	8930	8800	11600	6260	8930	8823.72	6.75	0	579	9230	9080	8970	8820	8710	9025	8765	100	2670	500	6600	10	1	20000000	1770	15.69	0.51	12	0.03	564.00	17235.00	10350	20230503	-14.49	7180	20230103	23.26	10350	-14.49	20230503	7180	23.26	20230103	10350	-14.49	20230503	7180	23.26	20230103	2.53	N	090350	500	100 억		1349737	N	N	0	N	00	N
34	20230921	160633	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8930	-150	5	-1.65	1099608790	122482	151.68	9070	9120	8860	11800	6360	9080	8977.77	6.66	0	20607	9226	9152	9096	9022	8966	9125	8995	100	2720	500	6710	10	1	20000000	1786	15.83	0.52	12	0.61	564.00	17235.00	10350	20230503	-13.72	7180	20230103	24.37	10350	-13.72	20230503	7180	24.37	20230103	10350	-13.72	20230503	7180	24.37	20230103	2.51	N	090350	500	100 억		1332140	N	N	0	N	00	N
35	20230921	150623	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9020	-60	5	-0.66	1054098130	117403	145.39	9070	9120	8860	11800	6360	9080	8978.41	6.66	0	20547	9226	9152	9096	9022	8966	9125	8995	100	2720	500	6710	10	1	20000000	1804	15.99	0.52	12	0.59	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	2.51	N	090350	500	100 억		1332140	N	N	0	N	00	N
36	20230921	140631	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9060	-20	5	-0.22	909631100	101372	125.53	9070	9120	8860	11800	6360	9080	8973.14	6.66	0	20910	9226	9152	9096	9022	8966	9125	8995	100	2720	500	6710	10	1	20000000	1812	16.06	0.53	12	0.51	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	2.51	N	090350	500	100 억		1332140	N	N	0	N	00	N
37	20230921	130623	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8900	-180	5	-1.98	756486910	84260	104.34	9070	9120	8900	11800	6360	9080	8977.93	6.66	0	16831	9226	9152	9096	9022	8966	9125	8995	100	2720	500	6710	10	1	20000000	1780	15.78	0.52	12	0.42	564.00	17235.00	10350	20230503	-14.01	7180	20230103	23.96	10350	-14.01	20230503	7180	23.96	20230103	10350	-14.01	20230503	7180	23.96	20230103	2.51	N	090350	500	100 억		1332140	N	N	0	N	00	N
38	20230921	120618	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8980	-100	5	-1.10	637660590	70952	87.86	9070	9120	8900	11800	6360	9080	8987.13	6.66	0	12569	9226	9152	9096	9022	8966	9125	8995	100	2720	500	6710	10	1	20000000	1796	15.92	0.52	12	0.35	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	2.51	N	090350	500	100 억		1332140	N	N	0	N	00	N
39	20230921	110634	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9010	-70	5	-0.77	422019460	46810	57.97	9070	9120	8930	11800	6360	9080	9015.50	6.66	0	6506	9226	9152	9096	9022	8966	9125	8995	100	2720	500	6710	10	1	20000000	1802	15.98	0.52	12	0.23	564.00	17235.00	10350	20230503	-12.95	7180	20230103	25.49	10350	-12.95	20230503	7180	25.49	20230103	10350	-12.95	20230503	7180	25.49	20230103	2.51	N	090350	500	100 억		1332140	N	N	0	N	00	N
40	20230921	100622	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8980	-100	5	-1.10	261929220	28962	35.87	9070	9120	8950	11800	6360	9080	9043.82	6.66	0	4058	9226	9152	9096	9022	8966	9125	8995	100	2720	500	6710	10	1	20000000	1796	15.92	0.52	12	0.14	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	2.51	N	090350	500	100 억		1332140	N	N	0	N	00	N
41	20230921	090630	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9120	40	2	0.44	8082480	891	1.10	9070	9120	9060	11800	6360	9080	9070.61	6.66	0	364	9226	9152	9096	9022	8966	9125	8995	100	2720	500	6710	10	1	20000000	1824	16.17	0.53	12	0.00	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	2.51	N	090350	500	100 억		1332140	N	N	0	N	00	N
42	20230920	160630	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9080	-40	5	-0.44	731773870	80623	49.36	9120	9170	9040	11850	6390	9120	9076.46	6.51	0	29683	9560	9340	9190	8970	8820	9265	8895	100	2730	500	6740	10	1	20000000	1816	16.10	0.53	12	0.40	564.00	17235.00	10350	20230503	-12.27	7180	20230103	26.46	10350	-12.27	20230503	7180	26.46	20230103	10350	-12.27	20230503	7180	26.46	20230103	2.54	N	090350	500	100 억		1302121	N	N	0	N	00	N
43	20230920	150614	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9110	-10	5	-0.11	699715210	77094	47.20	9120	9170	9040	11850	6390	9120	9076.13	6.51	0	29838	9560	9340	9190	8970	8820	9265	8895	100	2730	500	6740	10	1	20000000	1822	16.15	0.53	12	0.39	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	2.54	N	090350	500	100 억		1302121	N	N	0	N	00	N
44	20230920	140622	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9080	-40	5	-0.44	403611410	44399	27.18	9120	9170	9040	11850	6390	9120	9090.55	6.51	0	10439	9560	9340	9190	8970	8820	9265	8895	100	2730	500	6740	10	1	20000000	1816	16.10	0.53	12	0.22	564.00	17235.00	10350	20230503	-12.27	7180	20230103	26.46	10350	-12.27	20230503	7180	26.46	20230103	10350	-12.27	20230503	7180	26.46	20230103	2.54	N	090350	500	100 억		1302121	N	N	0	N	00	N
45	20230920	130617	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9080	-40	5	-0.44	293023560	32186	19.70	9120	9170	9040	11850	6390	9120	9104.07	6.51	0	4624	9560	9340	9190	8970	8820	9265	8895	100	2730	500	6740	10	1	20000000	1816	16.10	0.53	12	0.16	564.00	17235.00	10350	20230503	-12.27	7180	20230103	26.46	10350	-12.27	20230503	7180	26.46	20230103	10350	-12.27	20230503	7180	26.46	20230103	2.54	N	090350	500	100 억		1302121	N	N	0	N	00	N
46	20230920	120616	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9130	10	2	0.11	241501520	26531	16.24	9120	9170	9040	11850	6390	9120	9102.62	6.51	0	4507	9560	9340	9190	8970	8820	9265	8895	100	2730	500	6740	10	1	20000000	1826	16.19	0.53	12	0.13	564.00	17235.00	10350	20230503	-11.79	7180	20230103	27.16	10350	-11.79	20230503	7180	27.16	20230103	10350	-11.79	20230503	7180	27.16	20230103	2.54	N	090350	500	100 억		1302121	N	N	0	N	00	N
47	20230920	110623	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9110	-10	5	-0.11	151825880	16707	10.23	9120	9170	9040	11850	6390	9120	9087.56	6.51	0	3741	9560	9340	9190	8970	8820	9265	8895	100	2730	500	6740	10	1	20000000	1822	16.15	0.53	12	0.08	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	2.54	N	090350	500	100 억		1302121	N	N	0	N	00	N
48	20230920	100609	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9090	-30	5	-0.33	107057280	11794	7.22	9120	9170	9040	11850	6390	9120	9077.27	6.51	0	2644	9560	9340	9190	8970	8820	9265	8895	100	2730	500	6740	10	1	20000000	1818	16.12	0.53	12	0.06	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	2.54	N	090350	500	100 억		1302121	N	N	0	N	00	N
49	20230920	090618	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9100	-20	5	-0.22	21079090	2315	1.42	9120	9140	9090	11850	6390	9120	9105.44	6.51	0	-132	9560	9340	9190	8970	8820	9265	8895	100	2730	500	6740	10	1	20000000	1820	16.13	0.53	12	0.01	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	2.54	N	090350	500	100 억		1302121	N	N	0	N	00	N
50	20230919	160616	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9120	-220	5	-2.36	1495144370	162621	76.86	9410	9410	9040	12140	6540	9340	9194.05	6.60	0	-16403	9566	9452	9286	9172	9006	9510	9230	100	2800	500	6910	10	1	20000000	1824	16.17	0.53	12	0.81	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	2.55	N	090350	500	100 억		1320821	N	N	6	N	00	N
51	20230919	150615	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9090	-250	5	-2.68	1442258830	156806	74.11	9410	9410	9040	12140	6540	9340	9197.73	6.60	0	-14299	9566	9452	9286	9172	9006	9510	9230	100	2800	500	6910	10	1	20000000	1818	16.12	0.53	12	0.78	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	2.55	N	090350	500	100 억		1320821	N	N	6	N	00	N
52	20230919	140612	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9090	-250	5	-2.68	1362808870	148066	69.98	9410	9410	9040	12140	6540	9340	9204.06	6.60	0	-14766	9566	9452	9286	9172	9006	9510	9230	100	2800	500	6910	10	1	20000000	1818	16.12	0.53	12	0.74	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	2.55	N	090350	500	100 억		1320821	N	N	6	N	00	N
53	20230919	130604	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9190	-150	5	-1.61	919110550	99206	46.89	9410	9410	9150	12140	6540	9340	9264.67	6.60	0	-28904	9566	9452	9286	9172	9006	9510	9230	100	2800	500	6910	10	1	20000000	1838	16.29	0.53	12	0.50	564.00	17235.00	10350	20230503	-11.21	7180	20230103	27.99	10350	-11.21	20230503	7180	27.99	20230103	10350	-11.21	20230503	7180	27.99	20230103	2.55	N	090350	500	100 억		1320821	N	N	6	N	00	N
54	20230919	120619	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9240	-100	5	-1.07	836422310	90210	42.64	9410	9410	9150	12140	6540	9340	9271.95	6.60	0	-26365	9566	9452	9286	9172	9006	9510	9230	100	2800	500	6910	10	1	20000000	1848	16.38	0.54	12	0.45	564.00	17235.00	10350	20230503	-10.72	7180	20230103	28.69	10350	-10.72	20230503	7180	28.69	20230103	10350	-10.72	20230503	7180	28.69	20230103	2.55	N	090350	500	100 억		1320821	N	N	6	N	00	N
55	20230919	110620	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9310	-30	5	-0.32	758282250	81766	38.64	9410	9410	9150	12140	6540	9340	9273.81	6.60	0	-25816	9566	9452	9286	9172	9006	9510	9230	100	2800	500	6910	10	1	20000000	1862	16.51	0.54	12	0.41	564.00	17235.00	10350	20230503	-10.05	7180	20230103	29.67	10350	-10.05	20230503	7180	29.67	20230103	10350	-10.05	20230503	7180	29.67	20230103	2.55	N	090350	500	100 억		1320821	N	N	6	N	00	N
56	20230919	100617	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9200	-140	5	-1.50	403050550	43433	20.53	9410	9410	9150	12140	6540	9340	9279.82	6.60	0	-11397	9566	9452	9286	9172	9006	9510	9230	100	2800	500	6910	10	1	20000000	1840	16.31	0.53	12	0.22	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	2.55	N	090350	500	100 억		1320821	N	N	6	N	00	N
57	20230919	090612	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9340	0	3	0.00	141705550	15112	7.14	9410	9410	9320	12140	6540	9340	9377.02	6.60	0	-7551	9566	9452	9286	9172	9006	9510	9230	100	2800	500	6910	10	1	20000000	1868	16.56	0.54	12	0.08	564.00	17235.00	10350	20230503	-9.76	7180	20230103	30.08	10350	-9.76	20230503	7180	30.08	20230103	10350	-9.76	20230503	7180	30.08	20230103	2.55	N	090350	500	100 억		1320821	N	N	6	N	00	N
58	20230918	160616	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9340	200	2	2.19	1954706820	209985	131.87	9130	9400	9120	11880	6400	9140	9308.77	6.49	0	33927	9353	9246	9073	8966	8793	9300	9020	100	2740	500	6760	10	1	20000000	1868	16.56	0.54	12	1.05	564.00	17235.00	10350	20230503	-9.76	7180	20230103	30.08	10350	-9.76	20230503	7180	30.08	20230103	10350	-9.76	20230503	7180	30.08	20230103	2.54	N	090350	500	100 억		1297043	N	N	6	N	00	N
59	20230918	150614	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9360	220	2	2.41	1872997480	201229	126.37	9130	9400	9120	11880	6400	9140	9307.79	6.49	0	33872	9353	9246	9073	8966	8793	9300	9020	100	2740	500	6760	10	1	20000000	1872	16.60	0.54	12	1.01	564.00	17235.00	10350	20230503	-9.57	7180	20230103	30.36	10350	-9.57	20230503	7180	30.36	20230103	10350	-9.57	20230503	7180	30.36	20230103	2.54	N	090350	500	100 억		1297043	N	N	1	N	00	N
60	20230918	140629	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9390	250	2	2.74	1593469160	171394	107.63	9130	9400	9120	11880	6400	9140	9297.11	6.49	0	36654	9353	9246	9073	8966	8793	9300	9020	100	2740	500	6760	10	1	20000000	1878	16.65	0.54	12	0.86	564.00	17235.00	10350	20230503	-9.28	7180	20230103	30.78	10350	-9.28	20230503	7180	30.78	20230103	10350	-9.28	20230503	7180	30.78	20230103	2.54	N	090350	500	100 억		1297043	N	N	1	N	00	N
61	20230918	130613	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9310	170	2	1.86	1188428900	128098	80.44	9130	9380	9120	11880	6400	9140	9277.50	6.49	0	25642	9353	9246	9073	8966	8793	9300	9020	100	2740	500	6760	10	1	20000000	1862	16.51	0.54	12	0.64	564.00	17235.00	10350	20230503	-10.05	7180	20230103	29.67	10350	-10.05	20230503	7180	29.67	20230103	10350	-10.05	20230503	7180	29.67	20230103	2.54	N	090350	500	100 억		1297043	N	N	1	N	00	N
62	20230918	120615	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9320	180	2	1.97	995613460	107397	67.44	9130	9380	9120	11880	6400	9140	9270.40	6.49	0	24362	9353	9246	9073	8966	8793	9300	9020	100	2740	500	6760	10	1	20000000	1864	16.52	0.54	12	0.54	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	2.54	N	090350	500	100 억		1297043	N	N	1	N	00	N
63	20230918	110611	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9360	220	2	2.41	837880510	90489	56.83	9130	9380	9120	11880	6400	9140	9259.47	6.49	0	22010	9353	9246	9073	8966	8793	9300	9020	100	2740	500	6760	10	1	20000000	1872	16.60	0.54	12	0.45	564.00	17235.00	10350	20230503	-9.57	7180	20230103	30.36	10350	-9.57	20230503	7180	30.36	20230103	10350	-9.57	20230503	7180	30.36	20230103	2.54	N	090350	500	100 억		1297043	N	N	1	N	00	N
64	20230918	100607	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9180	40	2	0.44	173102580	18870	11.85	9130	9270	9120	11880	6400	9140	9173.43	6.49	0	2742	9353	9246	9073	8966	8793	9300	9020	100	2740	500	6760	10	1	20000000	1836	16.28	0.53	12	0.09	564.00	17235.00	10350	20230503	-11.30	7180	20230103	27.86	10350	-11.30	20230503	7180	27.86	20230103	10350	-11.30	20230503	7180	27.86	20230103	2.54	N	090350	500	100 억		1297043	N	N	1	N	00	N
65	20230918	090605	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9220	80	2	0.88	60479960	6608	4.15	9130	9220	9130	11880	6400	9140	9152.54	6.49	0	2662	9353	9246	9073	8966	8793	9300	9020	100	2740	500	6760	10	1	20000000	1844	16.35	0.53	12	0.03	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	2.54	N	090350	500	100 억		1297043	N	N	1	N	00	N
66	20230915	160612	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9140	90	2	0.99	1432176730	157880	113.95	9020	9180	8900	11760	6340	9050	9071.30	6.25	0	37992	9336	9192	9096	8952	8856	9145	8905	100	2710	500	6690	10	1	20000000	1828	16.21	0.53	12	0.79	564.00	17235.00	10350	20230503	-11.69	7180	20230103	27.30	10350	-11.69	20230503	7180	27.30	20230103	10350	-11.69	20230503	7180	27.30	20230103	2.47	N	090350	500	100 억		1249688	N	N	1	N	00	N
67	20230915	150611	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9160	110	2	1.22	1388686790	153123	110.52	9020	9180	8900	11760	6340	9050	9069.09	6.25	0	37334	9336	9192	9096	8952	8856	9145	8905	100	2710	500	6690	10	1	20000000	1832	16.24	0.53	12	0.77	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	2.47	N	090350	500	100 억		1249688	N	N	31	N	00	N
68	20230915	140609	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9140	90	2	0.99	1268848080	140035	101.07	9020	9180	8900	11760	6340	9050	9060.94	6.25	0	37534	9336	9192	9096	8952	8856	9145	8905	100	2710	500	6690	10	1	20000000	1828	16.21	0.53	12	0.70	564.00	17235.00	10350	20230503	-11.69	7180	20230103	27.30	10350	-11.69	20230503	7180	27.30	20230103	10350	-11.69	20230503	7180	27.30	20230103	2.47	N	090350	500	100 억		1249688	N	N	31	N	00	N
69	20230915	130608	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9140	90	2	0.99	1188155670	131195	94.69	9020	9180	8900	11760	6340	9050	9056.41	6.25	0	35762	9336	9192	9096	8952	8856	9145	8905	100	2710	500	6690	10	1	20000000	1828	16.21	0.53	12	0.66	564.00	17235.00	10350	20230503	-11.69	7180	20230103	27.30	10350	-11.69	20230503	7180	27.30	20230103	10350	-11.69	20230503	7180	27.30	20230103	2.47	N	090350	500	100 억		1249688	N	N	31	N	00	N
70	20230915	120614	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9160	110	2	1.22	1155145170	127591	92.09	9020	9180	8900	11760	6340	9050	9053.50	6.25	0	34622	9336	9192	9096	8952	8856	9145	8905	100	2710	500	6690	10	1	20000000	1832	16.24	0.53	12	0.64	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	2.47	N	090350	500	100 억		1249688	N	N	31	N	00	N
71	20230915	110616	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9060	10	2	0.11	857174650	94937	68.52	9020	9130	8900	11760	6340	9050	9028.88	6.25	0	31796	9336	9192	9096	8952	8856	9145	8905	100	2710	500	6690	10	1	20000000	1812	16.06	0.53	12	0.47	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	2.47	N	090350	500	100 억		1249688	N	N	31	N	00	N
72	20230915	100613	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9080	30	2	0.33	299538700	33029	23.84	9020	9130	9010	11760	6340	9050	9068.97	6.25	0	9831	9336	9192	9096	8952	8856	9145	8905	100	2710	500	6690	10	1	20000000	1816	16.10	0.53	12	0.17	564.00	17235.00	10350	20230503	-12.27	7180	20230103	26.46	10350	-12.27	20230503	7180	26.46	20230103	10350	-12.27	20230503	7180	26.46	20230103	2.47	N	090350	500	100 억		1249688	N	N	31	N	00	N
73	20230915	090604	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9070	20	2	0.22	6554160	725	0.52	9020	9080	9020	11760	6340	9050	9040.08	6.25	0	-215	9336	9192	9096	8952	8856	9145	8905	100	2710	500	6690	10	1	20000000	1814	16.08	0.53	12	0.00	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	2.47	N	090350	500	100 억		1249688	N	N	31	N	00	N
74	20230914	160611	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9050	-190	5	-2.06	1252653300	138063	30.00	9240	9240	9000	12010	6470	9240	9073.06	6.36	0	-17908	9593	9416	9253	9076	8913	9335	8995	100	2770	500	6830	10	1	20000000	1810	16.05	0.53	12	0.69	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	2.50	N	090350	500	100 억		1272863	N	N	31	N	00	N
75	20230914	150558	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9060	-180	5	-1.95	1180905150	130142	28.27	9240	9240	9000	12010	6470	9240	9073.97	6.36	0	-17232	9593	9416	9253	9076	8913	9335	8995	100	2770	500	6830	10	1	20000000	1812	16.06	0.53	12	0.65	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	2.50	N	090350	500	100 억		1272863	N	N	0	N	00	N
76	20230914	140606	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9110	-130	5	-1.41	1000682910	110286	23.96	9240	9240	9000	12010	6470	9240	9073.52	6.36	0	-16221	9593	9416	9253	9076	8913	9335	8995	100	2770	500	6830	10	1	20000000	1822	16.15	0.53	12	0.55	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	2.50	N	090350	500	100 억		1272863	N	N	0	N	00	N
77	20230914	130554	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9060	-180	5	-1.95	882313460	97238	21.13	9240	9240	9000	12010	6470	9240	9073.74	6.36	0	-13763	9593	9416	9253	9076	8913	9335	8995	100	2770	500	6830	10	1	20000000	1812	16.06	0.53	12	0.49	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	2.50	N	090350	500	100 억		1272863	N	N	0	N	00	N
78	20230914	120604	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9060	-180	5	-1.95	761398340	83886	18.23	9240	9240	9000	12010	6470	9240	9076.57	6.36	0	-7815	9593	9416	9253	9076	8913	9335	8995	100	2770	500	6830	10	1	20000000	1812	16.06	0.53	12	0.42	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	2.50	N	090350	500	100 억		1272863	N	N	0	N	00	N
79	20230914	110559	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9060	-180	5	-1.95	638332200	70299	15.27	9240	9240	9000	12010	6470	9240	9080.23	6.36	0	-2394	9593	9416	9253	9076	8913	9335	8995	100	2770	500	6830	10	1	20000000	1812	16.06	0.53	12	0.35	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	2.50	N	090350	500	100 억		1272863	N	N	0	N	00	N
80	20230914	100553	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9050	-190	5	-2.06	480314670	52868	11.49	9240	9240	9000	12010	6470	9240	9085.15	6.36	0	-3873	9593	9416	9253	9076	8913	9335	8995	100	2770	500	6830	10	1	20000000	1810	16.05	0.53	12	0.26	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	2.50	N	090350	500	100 억		1272863	N	N	0	N	00	N
81	20230914	090606	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9060	-180	5	-1.95	237219050	26022	5.65	9240	9240	9000	12010	6470	9240	9116.06	6.36	0	-3398	9593	9416	9253	9076	8913	9335	8995	100	2770	500	6830	10	1	20000000	1812	16.06	0.53	12	0.13	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	2.50	N	090350	500	100 억		1272863	N	N	0	N	00	N
82	20230913	160607	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9240	170	2	1.87	4219141780	456312	386.43	9280	9430	9090	11790	6350	9070	9246.18	6.61	0	-45877	9370	9220	9090	8940	8810	9155	8875	100	2720	500	6710	10	1	20000000	1848	16.38	0.54	12	2.28	564.00	17235.00	10350	20230503	-10.72	7180	20230103	28.69	10350	-10.72	20230503	7180	28.69	20230103	10350	-10.72	20230503	7180	28.69	20230103	2.47	N	090350	500	100 억		1321202	N	N	0	N	00	N
83	20230913	150602	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9250	180	2	1.98	4091363440	442449	374.69	9280	9430	9090	11790	6350	9070	9247.08	6.61	0	-45631	9370	9220	9090	8940	8810	9155	8875	100	2720	500	6710	10	1	20000000	1850	16.40	0.54	12	2.21	564.00	17235.00	10350	20230503	-10.63	7180	20230103	28.83	10350	-10.63	20230503	7180	28.83	20230103	10350	-10.63	20230503	7180	28.83	20230103	2.47	N	090350	500	100 억		1321202	N	N	0	N	00	N
84	20230913	140606	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9210	140	2	1.54	3761421790	406787	344.49	9280	9430	9090	11790	6350	9070	9246.66	6.61	0	-39186	9370	9220	9090	8940	8810	9155	8875	100	2720	500	6710	10	1	20000000	1842	16.33	0.53	12	2.03	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	2.47	N	090350	500	100 억		1321202	N	N	0	N	00	N
85	20230913	130550	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9170	100	2	1.10	3565551460	385491	326.46	9280	9430	9090	11790	6350	9070	9249.38	6.61	0	-39566	9370	9220	9090	8940	8810	9155	8875	100	2720	500	6710	10	1	20000000	1834	16.26	0.53	12	1.93	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	2.47	N	090350	500	100 억		1321202	N	N	0	N	00	N
86	20230913	120604	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9250	180	2	1.98	3123214160	337553	285.86	9280	9430	9090	11790	6350	9070	9252.51	6.61	0	-37585	9370	9220	9090	8940	8810	9155	8875	100	2720	500	6710	10	1	20000000	1850	16.40	0.54	12	1.69	564.00	17235.00	10350	20230503	-10.63	7180	20230103	28.83	10350	-10.63	20230503	7180	28.83	20230103	10350	-10.63	20230503	7180	28.83	20230103	2.47	N	090350	500	100 억		1321202	N	N	0	N	00	N
87	20230913	110604	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9230	160	2	1.76	1022171350	111186	94.16	9280	9280	9090	11790	6350	9070	9193.35	6.61	0	-4292	9370	9220	9090	8940	8810	9155	8875	100	2720	500	6710	10	1	20000000	1846	16.37	0.54	12	0.56	564.00	17235.00	10350	20230503	-10.82	7180	20230103	28.55	10350	-10.82	20230503	7180	28.55	20230103	10350	-10.82	20230503	7180	28.55	20230103	2.47	N	090350	500	100 억		1321202	N	N	0	N	00	N
88	20230913	100555	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9140	70	2	0.77	674236910	73362	62.13	9280	9280	9090	11790	6350	9070	9190.55	6.61	0	-12330	9370	9220	9090	8940	8810	9155	8875	100	2720	500	6710	10	1	20000000	1828	16.21	0.53	12	0.37	564.00	17235.00	10350	20230503	-11.69	7180	20230103	27.30	10350	-11.69	20230503	7180	27.30	20230103	10350	-11.69	20230503	7180	27.30	20230103	2.47	N	090350	500	100 억		1321202	N	N	0	N	00	N
89	20230913	090553	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9220	150	2	1.65	256869520	27821	23.56	9280	9280	9140	11790	6350	9070	9232.94	6.61	0	-7085	9370	9220	9090	8940	8810	9155	8875	100	2720	500	6710	10	1	20000000	1844	16.35	0.53	12	0.14	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	2.47	N	090350	500	100 억		1321202	N	N	0	N	00	N
90	20230912	160548	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9070	10	2	0.11	1069938130	117527	125.87	9140	9240	8960	11770	6350	9060	9103.76	6.55	0	7777	9280	9170	9040	8930	8800	9105	8865	100	2710	500	6700	10	1	20000000	1814	16.08	0.53	12	0.59	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	2.51	N	090350	500	100 억		1309803	N	N	13	N	00	N
91	20230912	150556	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9030	-30	5	-0.33	1040584260	114289	122.40	9140	9240	8960	11770	6350	9060	9104.85	6.55	0	7324	9280	9170	9040	8930	8800	9105	8865	100	2710	500	6700	10	1	20000000	1806	16.01	0.52	12	0.57	564.00	17235.00	10350	20230503	-12.75	7180	20230103	25.77	10350	-12.75	20230503	7180	25.77	20230103	10350	-12.75	20230503	7180	25.77	20230103	2.51	N	090350	500	100 억		1309803	N	N	13	N	00	N
92	20230912	140555	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9080	20	2	0.22	969019290	106370	113.92	9140	9240	8960	11770	6350	9060	9109.89	6.55	0	4729	9280	9170	9040	8930	8800	9105	8865	100	2710	500	6700	10	1	20000000	1816	16.10	0.53	12	0.53	564.00	17235.00	10350	20230503	-12.27	7180	20230103	26.46	10350	-12.27	20230503	7180	26.46	20230103	10350	-12.27	20230503	7180	26.46	20230103	2.51	N	090350	500	100 억		1309803	N	N	13	N	00	N
93	20230912	130549	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9070	10	2	0.11	909542240	99817	106.90	9140	9240	8960	11770	6350	9060	9112.10	6.55	0	5662	9280	9170	9040	8930	8800	9105	8865	100	2710	500	6700	10	1	20000000	1814	16.08	0.53	12	0.50	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	2.51	N	090350	500	100 억		1309803	N	N	13	N	00	N
94	20230912	120545	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9140	80	2	0.88	868435930	95298	102.06	9140	9240	8960	11770	6350	9060	9112.85	6.55	0	6652	9280	9170	9040	8930	8800	9105	8865	100	2710	500	6700	10	1	20000000	1828	16.21	0.53	12	0.48	564.00	17235.00	10350	20230503	-11.69	7180	20230103	27.30	10350	-11.69	20230503	7180	27.30	20230103	10350	-11.69	20230503	7180	27.30	20230103	2.51	N	090350	500	100 억		1309803	N	N	13	N	00	N
95	20230912	110552	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9100	40	2	0.44	455235660	50240	53.81	9140	9150	8960	11770	6350	9060	9061.22	6.55	0	6705	9280	9170	9040	8930	8800	9105	8865	100	2710	500	6700	10	1	20000000	1820	16.13	0.53	12	0.25	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	2.51	N	090350	500	100 억		1309803	N	N	13	N	00	N
96	20230912	100548	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9080	20	2	0.22	249858720	27523	29.48	9140	9150	9010	11770	6350	9060	9078.18	6.55	0	5587	9280	9170	9040	8930	8800	9105	8865	100	2710	500	6700	10	1	20000000	1816	16.10	0.53	12	0.14	564.00	17235.00	10350	20230503	-12.27	7180	20230103	26.46	10350	-12.27	20230503	7180	26.46	20230103	10350	-12.27	20230503	7180	26.46	20230103	2.51	N	090350	500	100 억		1309803	N	N	13	N	00	N
97	20230912	090600	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9040	-20	5	-0.22	66849860	7336	7.86	9140	9150	9040	11770	6350	9060	9112.58	6.55	0	-315	9280	9170	9040	8930	8800	9105	8865	100	2710	500	6700	10	1	20000000	1808	16.03	0.52	12	0.04	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	2.51	N	090350	500	100 억		1309803	N	N	13	N	00	N
98	20230911	160545	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9060	80	2	0.89	846779740	93360	166.00	9070	9150	8910	11670	6290	8980	9070.11	6.55	0	2080	9086	9032	8966	8912	8846	9060	8940	100	2690	500	6640	10	1	20000000	1812	16.06	0.53	12	0.47	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	2.52	N	090350	500	100 억		1310386	N	N	13	N	00	N
99	20230911	150553	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9080	100	2	1.11	733356770	80856	143.76	9070	9150	8910	11670	6290	8980	9069.91	6.55	0	5989	9086	9032	8966	8912	8846	9060	8940	100	2690	500	6640	10	1	20000000	1816	16.10	0.53	12	0.40	564.00	17235.00	10350	20230503	-12.27	7180	20230103	26.46	10350	-12.27	20230503	7180	26.46	20230103	10350	-12.27	20230503	7180	26.46	20230103	2.52	N	090350	500	100 억		1310386	N	N	3	N	00	N
100	20230911	140559	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9110	130	2	1.45	670408140	73932	131.45	9070	9150	8910	11670	6290	8980	9067.90	6.55	0	6825	9086	9032	8966	8912	8846	9060	8940	100	2690	500	6640	10	1	20000000	1822	16.15	0.53	12	0.37	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	2.52	N	090350	500	100 억		1310386	N	N	3	N	00	N
101	20230911	130538	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9090	110	2	1.22	571942980	63123	112.23	9070	9150	8910	11670	6290	8980	9060.77	6.55	0	10105	9086	9032	8966	8912	8846	9060	8940	100	2690	500	6640	10	1	20000000	1818	16.12	0.53	12	0.32	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	2.52	N	090350	500	100 억		1310386	N	N	3	N	00	N
102	20230911	120546	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9080	100	2	1.11	343486050	38053	67.66	9070	9150	8910	11670	6290	8980	9026.52	6.55	0	5874	9086	9032	8966	8912	8846	9060	8940	100	2690	500	6640	10	1	20000000	1816	16.10	0.53	12	0.19	564.00	17235.00	10350	20230503	-12.27	7180	20230103	26.46	10350	-12.27	20230503	7180	26.46	20230103	10350	-12.27	20230503	7180	26.46	20230103	2.52	N	090350	500	100 억		1310386	N	N	3	N	00	N
103	20230911	110536	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9070	90	2	1.00	273056830	30275	53.83	9070	9150	8910	11670	6290	8980	9019.22	6.55	0	3017	9086	9032	8966	8912	8846	9060	8940	100	2690	500	6640	10	1	20000000	1814	16.08	0.53	12	0.15	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	2.52	N	090350	500	100 억		1310386	N	N	3	N	00	N
104	20230911	100538	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9060	80	2	0.89	221905030	24626	43.79	9070	9150	8910	11670	6290	8980	9011.01	6.55	0	1473	9086	9032	8966	8912	8846	9060	8940	100	2690	500	6640	10	1	20000000	1812	16.06	0.53	12	0.12	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	2.52	N	090350	500	100 억		1310386	N	N	3	N	00	N
105	20230911	090537	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9110	130	2	1.45	42167170	4640	8.25	9070	9150	9040	11670	6290	8980	9087.78	6.55	0	-904	9086	9032	8966	8912	8846	9060	8940	100	2690	500	6640	10	1	20000000	1822	16.15	0.53	12	0.02	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	2.52	N	090350	500	100 억		1310386	N	N	3	N	00	N
106	20230908	160548	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8980	30	2	0.34	502963010	56114	55.72	8910	9020	8900	11630	6270	8950	8963.15	6.46	0	20148	9163	9056	8993	8886	8823	9110	8940	100	2680	500	6620	10	1	20000000	1796	15.92	0.52	12	0.28	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	2.55	N	090350	500	100 억		1292868	N	N	3	N	00	N
107	20230908	150548	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8990	40	2	0.45	426422470	47593	47.26	8910	9020	8900	11630	6270	8950	8959.77	6.46	0	17630	9163	9056	8993	8886	8823	9110	8940	100	2680	500	6620	10	1	20000000	1798	15.94	0.52	12	0.24	564.00	17235.00	10350	20230503	-13.14	7180	20230103	25.21	10350	-13.14	20230503	7180	25.21	20230103	10350	-13.14	20230503	7180	25.21	20230103	2.55	N	090350	500	100 억		1292868	N	N	12	N	00	N
108	20230908	140547	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9000	50	2	0.56	363718210	40623	40.34	8910	9010	8900	11630	6270	8950	8953.51	6.46	0	14465	9163	9056	8993	8886	8823	9110	8940	100	2680	500	6620	10	1	20000000	1800	15.96	0.52	12	0.20	564.00	17235.00	10350	20230503	-13.04	7180	20230103	25.35	10350	-13.04	20230503	7180	25.35	20230103	10350	-13.04	20230503	7180	25.35	20230103	2.55	N	090350	500	100 억		1292868	N	N	12	N	00	N
109	20230908	130551	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8960	10	2	0.11	281963310	31528	31.30	8910	9000	8900	11630	6270	8950	8943.26	6.46	0	11134	9163	9056	8993	8886	8823	9110	8940	100	2680	500	6620	10	1	20000000	1792	15.89	0.52	12	0.16	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	2.55	N	090350	500	100 억		1292868	N	N	12	N	00	N
110	20230908	120600	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8970	20	2	0.22	233350120	26087	25.90	8910	9000	8900	11630	6270	8950	8945.07	6.46	0	9738	9163	9056	8993	8886	8823	9110	8940	100	2680	500	6620	10	1	20000000	1794	15.90	0.52	12	0.13	564.00	17235.00	10350	20230503	-13.33	7180	20230103	24.93	10350	-13.33	20230503	7180	24.93	20230103	10350	-13.33	20230503	7180	24.93	20230103	2.55	N	090350	500	100 억		1292868	N	N	12	N	00	N
111	20230908	110554	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8970	20	2	0.22	212118770	23720	23.55	8910	9000	8900	11630	6270	8950	8942.61	6.46	0	8614	9163	9056	8993	8886	8823	9110	8940	100	2680	500	6620	10	1	20000000	1794	15.90	0.52	12	0.12	564.00	17235.00	10350	20230503	-13.33	7180	20230103	24.93	10350	-13.33	20230503	7180	24.93	20230103	10350	-13.33	20230503	7180	24.93	20230103	2.55	N	090350	500	100 억		1292868	N	N	12	N	00	N
112	20230908	100549	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8970	20	2	0.22	119312910	13344	13.25	8910	9000	8900	11630	6270	8950	8941.31	6.46	0	3944	9163	9056	8993	8886	8823	9110	8940	100	2680	500	6620	10	1	20000000	1794	15.90	0.52	12	0.07	564.00	17235.00	10350	20230503	-13.33	7180	20230103	24.93	10350	-13.33	20230503	7180	24.93	20230103	10350	-13.33	20230503	7180	24.93	20230103	2.55	N	090350	500	100 억		1292868	N	N	12	N	00	N
113	20230908	090552	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8910	-40	5	-0.45	17462110	1958	1.94	8910	8990	8910	11630	6270	8950	8918.19	6.46	0	783	9163	9056	8993	8886	8823	9110	8940	100	2680	500	6620	10	1	20000000	1782	15.80	0.52	12	0.01	564.00	17235.00	10350	20230503	-13.91	7180	20230103	24.09	10350	-13.91	20230503	7180	24.09	20230103	10350	-13.91	20230503	7180	24.09	20230103	2.55	N	090350	500	100 억		1292868	N	N	12	N	00	N
114	20230907	160543	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8950	-70	5	-0.78	897828520	99917	88.29	8930	9100	8930	11720	6320	9020	8985.78	6.30	0	34438	9286	9152	9066	8932	8846	9110	8890	100	2700	500	6670	10	1	20000000	1790	15.87	0.52	12	0.50	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	2.53	N	090350	500	100 억		1259162	N	N	12	N	00	N
115	20230907	150548	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8950	-70	5	-0.78	857371290	95397	84.30	8930	9100	8930	11720	6320	9020	8987.40	6.30	0	33134	9286	9152	9066	8932	8846	9110	8890	100	2700	500	6670	10	1	20000000	1790	15.87	0.52	12	0.48	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	2.53	N	090350	500	100 억		1259162	N	N	22	N	00	N
116	20230907	140544	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8980	-40	5	-0.44	658231920	73148	64.64	8930	9100	8930	11720	6320	9020	8998.63	6.30	0	27408	9286	9152	9066	8932	8846	9110	8890	100	2700	500	6670	10	1	20000000	1796	15.92	0.52	12	0.37	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	2.53	N	090350	500	100 억		1259162	N	N	22	N	00	N
117	20230907	130543	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9060	40	2	0.44	547026260	60788	53.72	8930	9100	8930	11720	6320	9020	8998.92	6.30	0	28043	9286	9152	9066	8932	8846	9110	8890	100	2700	500	6670	10	1	20000000	1812	16.06	0.53	12	0.30	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	2.53	N	090350	500	100 억		1259162	N	N	22	N	00	N
118	20230907	120550	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9030	10	2	0.11	499339640	55503	49.05	8930	9100	8930	11720	6320	9020	8996.62	6.30	0	26672	9286	9152	9066	8932	8846	9110	8890	100	2700	500	6670	10	1	20000000	1806	16.01	0.52	12	0.28	564.00	17235.00	10350	20230503	-12.75	7180	20230103	25.77	10350	-12.75	20230503	7180	25.77	20230103	10350	-12.75	20230503	7180	25.77	20230103	2.53	N	090350	500	100 억		1259162	N	N	22	N	00	N
119	20230907	110549	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8970	-50	5	-0.55	354682410	39484	34.89	8930	9060	8930	11720	6320	9020	8982.94	6.30	0	15988	9286	9152	9066	8932	8846	9110	8890	100	2700	500	6670	10	1	20000000	1794	15.90	0.52	12	0.20	564.00	17235.00	10350	20230503	-13.33	7180	20230103	24.93	10350	-13.33	20230503	7180	24.93	20230103	10350	-13.33	20230503	7180	24.93	20230103	2.53	N	090350	500	100 억		1259162	N	N	22	N	00	N
120	20230907	100548	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9020	0	3	0.00	221009540	24590	21.73	8930	9060	8930	11720	6320	9020	8987.78	6.30	0	7965	9286	9152	9066	8932	8846	9110	8890	100	2700	500	6670	10	1	20000000	1804	15.99	0.52	12	0.12	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	2.53	N	090350	500	100 억		1259162	N	N	22	N	00	N
121	20230907	090554	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9020	0	3	0.00	80128610	8929	7.89	8930	9040	8930	11720	6320	9020	8973.97	6.30	0	4584	9286	9152	9066	8932	8846	9110	8890	100	2700	500	6670	10	1	20000000	1804	15.99	0.52	12	0.04	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	2.53	N	090350	500	100 억		1259162	N	N	22	N	00	N
122	20230906	160544	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9020	-120	5	-1.31	976034770	107585	91.26	9140	9200	8980	11880	6400	9140	9072.28	6.28	0	3540	9333	9236	9143	9046	8953	9190	9000	100	2740	500	6760	10	1	20000000	1804	15.99	0.52	12	0.54	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	2.46	N	090350	500	100 억		1255234	N	N	22	N	00	N
123	20230906	150545	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9040	-100	5	-1.09	890649930	98117	83.22	9140	9200	8990	11880	6400	9140	9077.43	6.28	0	874	9333	9236	9143	9046	8953	9190	9000	100	2740	500	6760	10	1	20000000	1808	16.03	0.52	12	0.49	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	2.46	N	090350	500	100 억		1255234	N	N	3	N	00	N
124	20230906	140545	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9010	-130	5	-1.42	707022760	77752	65.95	9140	9200	9010	11880	6400	9140	9093.31	6.28	0	-2472	9333	9236	9143	9046	8953	9190	9000	100	2740	500	6760	10	1	20000000	1802	15.98	0.52	12	0.39	564.00	17235.00	10350	20230503	-12.95	7180	20230103	25.49	10350	-12.95	20230503	7180	25.49	20230103	10350	-12.95	20230503	7180	25.49	20230103	2.46	N	090350	500	100 억		1255234	N	N	3	N	00	N
125	20230906	130541	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9110	-30	5	-0.33	601088780	66034	56.01	9140	9200	9050	11880	6400	9140	9102.72	6.28	0	-3180	9333	9236	9143	9046	8953	9190	9000	100	2740	500	6760	10	1	20000000	1822	16.15	0.53	12	0.33	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	2.46	N	090350	500	100 억		1255234	N	N	3	N	00	N
126	20230906	120551	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9100	-40	5	-0.44	503570180	55291	46.90	9140	9200	9050	11880	6400	9140	9107.63	6.28	0	-3038	9333	9236	9143	9046	8953	9190	9000	100	2740	500	6760	10	1	20000000	1820	16.13	0.53	12	0.28	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	2.46	N	090350	500	100 억		1255234	N	N	3	N	00	N
127	20230906	110551	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9080	-60	5	-0.66	377185920	41365	35.09	9140	9200	9050	11880	6400	9140	9118.48	6.28	0	-1210	9333	9236	9143	9046	8953	9190	9000	100	2740	500	6760	10	1	20000000	1816	16.10	0.53	12	0.21	564.00	17235.00	10350	20230503	-12.27	7180	20230103	26.46	10350	-12.27	20230503	7180	26.46	20230103	10350	-12.27	20230503	7180	26.46	20230103	2.46	N	090350	500	100 억		1255234	N	N	3	N	00	N
128	20230906	100533	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9160	20	2	0.22	151574780	16640	14.11	9140	9170	9050	11880	6400	9140	9109.06	6.28	0	391	9333	9236	9143	9046	8953	9190	9000	100	2740	500	6760	10	1	20000000	1832	16.24	0.53	12	0.08	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	2.46	N	090350	500	100 억		1255234	N	N	3	N	00	N
129	20230906	090539	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9130	-10	5	-0.11	21544050	2361	2.00	9140	9160	9100	11880	6400	9140	9124.97	6.28	0	-275	9333	9236	9143	9046	8953	9190	9000	100	2740	500	6760	10	1	20000000	1826	16.19	0.53	12	0.01	564.00	17235.00	10350	20230503	-11.79	7180	20230103	27.16	10350	-11.79	20230503	7180	27.16	20230103	10350	-11.79	20230503	7180	27.16	20230103	2.46	N	090350	500	100 억		1255234	N	N	3	N	00	N
130	20230905	160540	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9140	-20	5	-0.22	1070539720	117130	88.56	9170	9240	9050	11900	6420	9160	9139.76	6.34	0	-9863	9353	9256	9063	8966	8773	9305	9015	100	2740	500	6770	10	1	20000000	1828	16.21	0.53	12	0.59	564.00	17235.00	10350	20230503	-11.69	7180	20230103	27.30	10350	-11.69	20230503	7180	27.30	20230103	10350	-11.69	20230503	7180	27.30	20230103	2.66	N	090350	500	100 억		1267411	N	N	3	N	00	N
131	20230905	150550	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9130	-30	5	-0.33	1033405230	113057	85.48	9170	9240	9050	11900	6420	9160	9140.57	6.34	0	-10258	9353	9256	9063	8966	8773	9305	9015	100	2740	500	6770	10	1	20000000	1826	16.19	0.53	12	0.57	564.00	17235.00	10350	20230503	-11.79	7180	20230103	27.16	10350	-11.79	20230503	7180	27.16	20230103	10350	-11.79	20230503	7180	27.16	20230103	2.66	N	090350	500	100 억		1267411	N	N	20	N	00	N
132	20230905	140548	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9160	0	3	0.00	858217540	93918	71.01	9170	9240	9050	11900	6420	9160	9137.95	6.34	0	-8080	9353	9256	9063	8966	8773	9305	9015	100	2740	500	6770	10	1	20000000	1832	16.24	0.53	12	0.47	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	2.66	N	090350	500	100 억		1267411	N	N	20	N	00	N
133	20230905	130529	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9140	-20	5	-0.22	791108160	86584	65.46	9170	9240	9050	11900	6420	9160	9136.89	6.34	0	-6888	9353	9256	9063	8966	8773	9305	9015	100	2740	500	6770	10	1	20000000	1828	16.21	0.53	12	0.43	564.00	17235.00	10350	20230503	-11.69	7180	20230103	27.30	10350	-11.69	20230503	7180	27.30	20230103	10350	-11.69	20230503	7180	27.30	20230103	2.66	N	090350	500	100 억		1267411	N	N	20	N	00	N
134	20230905	120536	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9170	10	2	0.11	614979630	67402	50.96	9170	9240	9050	11900	6420	9160	9124.06	6.34	0	-4739	9353	9256	9063	8966	8773	9305	9015	100	2740	500	6770	10	1	20000000	1834	16.26	0.53	12	0.34	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	2.66	N	090350	500	100 억		1267411	N	N	20	N	00	N
135	20230905	110540	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9110	-50	5	-0.55	466707650	51176	38.69	9170	9240	9050	11900	6420	9160	9119.66	6.34	0	-4089	9353	9256	9063	8966	8773	9305	9015	100	2740	500	6770	10	1	20000000	1822	16.15	0.53	12	0.26	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	2.66	N	090350	500	100 억		1267411	N	N	20	N	00	N
136	20230905	100534	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9080	-80	5	-0.87	408044170	44723	33.81	9170	9240	9050	11900	6420	9160	9123.81	6.34	0	-3979	9353	9256	9063	8966	8773	9305	9015	100	2740	500	6770	10	1	20000000	1816	16.10	0.53	12	0.22	564.00	17235.00	10350	20230503	-12.27	7180	20230103	26.46	10350	-12.27	20230503	7180	26.46	20230103	10350	-12.27	20230503	7180	26.46	20230103	2.66	N	090350	500	100 억		1267411	N	N	20	N	00	N
137	20230905	090531	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9170	10	2	0.11	117585670	12796	9.67	9170	9240	9140	11900	6420	9160	9189.25	6.34	0	-3774	9353	9256	9063	8966	8773	9305	9015	100	2740	500	6770	10	1	20000000	1834	16.26	0.53	12	0.06	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	2.66	N	090350	500	100 억		1267411	N	N	20	N	00	N
138	20230904	160531	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9160	180	2	2.00	1175107250	129928	58.97	9030	9160	8870	11670	6290	8980	9043.37	6.28	0	21834	9380	9180	9060	8860	8740	9120	8800	100	2690	500	6640	10	1	20000000	1832	16.24	0.53	12	0.65	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	2.71	N	090350	500	100 억		1255264	N	N	20	N	00	N
139	20230904	150524	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9120	140	2	1.56	1029963920	114051	51.76	9030	9140	8870	11670	6290	8980	9030.73	6.28	0	22943	9380	9180	9060	8860	8740	9120	8800	100	2690	500	6640	10	1	20000000	1824	16.17	0.53	12	0.57	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	2.71	N	090350	500	100 억		1255264	N	N	0	N	00	N
140	20230904	140520	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9070	90	2	1.00	773550110	85876	38.98	9030	9100	8870	11670	6290	8980	9007.76	6.28	0	25144	9380	9180	9060	8860	8740	9120	8800	100	2690	500	6640	10	1	20000000	1814	16.08	0.53	12	0.43	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	2.71	N	090350	500	100 억		1255264	N	N	0	N	00	N
141	20230904	130529	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9040	60	2	0.67	614903960	68317	31.01	9030	9100	8870	11670	6290	8980	9000.75	6.28	0	14729	9380	9180	9060	8860	8740	9120	8800	100	2690	500	6640	10	1	20000000	1808	16.03	0.52	12	0.34	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	2.71	N	090350	500	100 억		1255264	N	N	0	N	00	N
142	20230904	120519	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9030	50	2	0.56	571045500	63465	28.80	9030	9100	8870	11670	6290	8980	8997.80	6.28	0	15725	9380	9180	9060	8860	8740	9120	8800	100	2690	500	6640	10	1	20000000	1806	16.01	0.52	12	0.32	564.00	17235.00	10350	20230503	-12.75	7180	20230103	25.77	10350	-12.75	20230503	7180	25.77	20230103	10350	-12.75	20230503	7180	25.77	20230103	2.71	N	090350	500	100 억		1255264	N	N	0	N	00	N
143	20230904	110512	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9070	90	2	1.00	479160340	53319	24.20	9030	9100	8870	11670	6290	8980	8986.67	6.28	0	16334	9380	9180	9060	8860	8740	9120	8800	100	2690	500	6640	10	1	20000000	1814	16.08	0.53	12	0.27	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	2.71	N	090350	500	100 억		1255264	N	N	0	N	00	N
144	20230904	100514	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8980	0	3	0.00	251013180	28028	12.72	9030	9030	8870	11670	6290	8980	8955.80	6.28	0	6884	9380	9180	9060	8860	8740	9120	8800	100	2690	500	6640	10	1	20000000	1796	15.92	0.52	12	0.14	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	2.71	N	090350	500	100 억		1255264	N	N	0	N	00	N
145	20230904	090524	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8960	-20	5	-0.22	37238810	4150	1.88	9030	9030	8930	11670	6290	8980	8973.21	6.28	0	-618	9380	9180	9060	8860	8740	9120	8800	100	2690	500	6640	10	1	20000000	1792	15.89	0.52	12	0.02	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	2.71	N	090350	500	100 억		1255264	N	N	0	N	00	N
146	20230901	160516	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8980	-190	5	-2.07	1984630210	218235	107.96	9160	9260	8940	11920	6420	9170	9094.19	6.11	0	35362	9376	9272	9126	9022	8876	9325	9075	100	2750	500	6780	10	1	20000000	1796	15.92	0.52	12	1.09	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	2.48	N	090350	500	100 억		1222393	N	N	0	N	00	N
147	20230901	150523	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9000	-170	5	-1.85	1902434960	209087	103.44	9160	9260	8940	11920	6420	9170	9098.75	6.11	0	35081	9376	9272	9126	9022	8876	9325	9075	100	2750	500	6780	10	1	20000000	1800	15.96	0.52	12	1.05	564.00	17235.00	10350	20230503	-13.04	7180	20230103	25.35	10350	-13.04	20230503	7180	25.35	20230103	10350	-13.04	20230503	7180	25.35	20230103	2.48	N	090350	500	100 억		1222393	N	N	0	N	00	N
148	20230901	140524	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9000	-170	5	-1.85	1791036510	196683	97.30	9160	9260	8940	11920	6420	9170	9106.18	6.11	0	35013	9376	9272	9126	9022	8876	9325	9075	100	2750	500	6780	10	1	20000000	1800	15.96	0.52	12	0.98	564.00	17235.00	10350	20230503	-13.04	7180	20230103	25.35	10350	-13.04	20230503	7180	25.35	20230103	10350	-13.04	20230503	7180	25.35	20230103	2.48	N	090350	500	100 억		1222393	N	N	0	N	00	N
149	20230901	130510	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9020	-150	5	-1.64	1548521880	169692	83.95	9160	9260	9020	11920	6420	9170	9125.46	6.11	0	34587	9376	9272	9126	9022	8876	9325	9075	100	2750	500	6780	10	1	20000000	1804	15.99	0.52	12	0.85	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	2.48	N	090350	500	100 억		1222393	N	N	0	N	00	N
150	20230901	120516	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9050	-120	5	-1.31	1441860580	157907	78.12	9160	9260	9050	11920	6420	9170	9131.06	6.11	0	34876	9376	9272	9126	9022	8876	9325	9075	100	2750	500	6780	10	1	20000000	1810	16.05	0.53	12	0.79	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	2.48	N	090350	500	100 억		1222393	N	N	0	N	00	N
151	20230901	110517	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9140	-30	5	-0.33	1285962570	140726	69.62	9160	9260	9050	11920	6420	9170	9138.04	6.11	0	35026	9376	9272	9126	9022	8876	9325	9075	100	2750	500	6780	10	1	20000000	1828	16.21	0.53	12	0.70	564.00	17235.00	10350	20230503	-11.69	7180	20230103	27.30	10350	-11.69	20230503	7180	27.30	20230103	10350	-11.69	20230503	7180	27.30	20230103	2.48	N	090350	500	100 억		1222393	N	N	0	N	00	N
152	20230901	100513	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9120	-50	5	-0.55	1054469310	115425	57.10	9160	9260	9050	11920	6420	9170	9135.51	6.11	0	34172	9376	9272	9126	9022	8876	9325	9075	100	2750	500	6780	10	1	20000000	1824	16.17	0.53	12	0.58	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	2.48	N	090350	500	100 억		1222393	N	N	0	N	00	N
153	20230901	090506	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9200	30	2	0.33	51690840	5650	2.80	9160	9250	9090	11920	6420	9170	9148.52	6.11	0	-3528	9376	9272	9126	9022	8876	9325	9075	100	2750	500	6780	10	1	20000000	1840	16.31	0.53	12	0.03	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	2.48	N	090350	500	100 억		1222393	N	N	0	N	00	N