KissMeData/005420/price/prices-20240801.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	20240830	160206	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19420	130	2	0.67	1989496160	103863	69.67	19390	19500	18850	25050	13510	19290	19154.85	7.54	0	-5620	19936	19612	19056	18732	18176	19775	18895	384	5760	1000	13880	10	1	38408228	7459	-25.79	2.53	12	0.27	-753.00	7680.00	47500	20230905	-59.12	16500	20240805	17.70	41900	-53.65	20240326	16500	17.70	20240805	47800	-59.37	20230901	16500	17.70	20240805	1.56	N	005420	1000	384 억		2897420	N	N	96	N	00	N
3	20240830	150207	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19240	-50	5	-0.26	1714759140	89689	60.17	19390	19500	18850	25050	13510	19290	19118.95	7.54	0	-8939	19936	19612	19056	18732	18176	19775	18895	384	5760	1000	13880	10	1	38408228	7390	-25.55	2.51	12	0.23	-753.00	7680.00	47500	20230905	-59.49	16500	20240805	16.61	41900	-54.08	20240326	16500	16.61	20240805	47800	-59.75	20230901	16500	16.61	20240805	1.56	N	005420	1000	384 억		2897420	N	N	1203	N	00	N
4	20240830	140209	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19110	-180	5	-0.93	1409847730	73770	49.49	19390	19500	18850	25050	13510	19290	19111.40	7.54	0	-11347	19936	19612	19056	18732	18176	19775	18895	384	5760	1000	13880	10	1	38408228	7340	-25.38	2.49	12	0.19	-753.00	7680.00	47500	20230905	-59.77	16500	20240805	15.82	41900	-54.39	20240326	16500	15.82	20240805	47800	-60.02	20230901	16500	15.82	20240805	1.56	N	005420	1000	384 억		2897420	N	N	1203	N	00	N
5	20240830	130206	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19170	-120	5	-0.62	1284554880	67210	45.09	19390	19500	18850	25050	13510	19290	19112.56	7.54	0	-11384	19936	19612	19056	18732	18176	19775	18895	384	5760	1000	13880	10	1	38408228	7363	-25.46	2.50	12	0.17	-753.00	7680.00	47500	20230905	-59.64	16500	20240805	16.18	41900	-54.25	20240326	16500	16.18	20240805	47800	-59.90	20230901	16500	16.18	20240805	1.56	N	005420	1000	384 억		2897420	N	N	1203	N	00	N
6	20240830	120208	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19140	-150	5	-0.78	1085583850	56781	38.09	19390	19500	18850	25050	13510	19290	19118.79	7.54	0	-11947	19936	19612	19056	18732	18176	19775	18895	384	5760	1000	13880	10	1	38408228	7351	-25.42	2.49	12	0.15	-753.00	7680.00	47500	20230905	-59.71	16500	20240805	16.00	41900	-54.32	20240326	16500	16.00	20240805	47800	-59.96	20230901	16500	16.00	20240805	1.56	N	005420	1000	384 억		2897420	N	N	1203	N	00	N
7	20240830	110207	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19200	-90	5	-0.47	993121600	51956	34.85	19390	19500	18850	25050	13510	19290	19114.67	7.54	0	-10779	19936	19612	19056	18732	18176	19775	18895	384	5760	1000	13880	10	1	38408228	7374	-25.50	2.50	12	0.14	-753.00	7680.00	47500	20230905	-59.58	16500	20240805	16.36	41900	-54.18	20240326	16500	16.36	20240805	47800	-59.83	20230901	16500	16.36	20240805	1.56	N	005420	1000	384 억		2897420	N	N	1203	N	00	N
8	20240830	100209	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19010	-280	5	-1.45	789726150	41316	27.72	19390	19500	18850	25050	13510	19290	19114.29	7.54	0	-9248	19936	19612	19056	18732	18176	19775	18895	384	5760	1000	13880	10	1	38408228	7301	-25.25	2.48	12	0.11	-753.00	7680.00	47500	20230905	-59.98	16500	20240805	15.21	41900	-54.63	20240326	16500	15.21	20240805	47800	-60.23	20230901	16500	15.21	20240805	1.56	N	005420	1000	384 억		2897420	N	N	1203	N	00	N
9	20240830	090209	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19360	70	2	0.36	51731060	2683	1.80	19390	19390	19100	25050	13510	19290	19281.05	7.54	0	-842	19936	19612	19056	18732	18176	19775	18895	384	5760	1000	13880	10	1	38408228	7436	-25.71	2.52	12	0.01	-753.00	7680.00	47500	20230905	-59.24	16500	20240805	17.33	41900	-53.79	20240326	16500	17.33	20240805	47800	-59.50	20230901	16500	17.33	20240805	1.56	N	005420	1000	384 억		2897420	N	N	1203	N	00	N
10	20240829	160208	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19290	610	2	3.27	2823206590	148553	153.33	18680	19380	18500	24250	13080	18680	19003.84	7.44	0	36418	19413	19046	18823	18456	18233	18935	18345	384	5570	1000	13440	10	1	38408228	7409	-25.62	2.51	12	0.39	-753.00	7680.00	47500	20230905	-59.39	16500	20240805	16.91	41900	-53.96	20240326	16500	16.91	20240805	47800	-59.64	20230901	16500	16.91	20240805	1.56	N	005420	1000	384 억		2856162	N	N	1191	N	00	N
11	20240829	150210	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19320	640	2	3.43	2334885790	123227	127.19	18680	19330	18500	24250	13080	18680	18947.84	7.44	0	24620	19413	19046	18823	18456	18233	18935	18345	384	5570	1000	13440	10	1	38408228	7420	-25.66	2.52	12	0.32	-753.00	7680.00	47500	20230905	-59.33	16500	20240805	17.09	41900	-53.89	20240326	16500	17.09	20240805	47800	-59.58	20230901	16500	17.09	20240805	1.56	N	005420	1000	384 억		2856162	N	N	1197	N	00	N
12	20240829	140211	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19120	440	2	2.36	1888377720	99929	103.14	18680	19280	18500	24250	13080	18680	18897.19	7.44	0	21242	19413	19046	18823	18456	18233	18935	18345	384	5570	1000	13440	10	1	38408228	7344	-25.39	2.49	12	0.26	-753.00	7680.00	47500	20230905	-59.75	16500	20240805	15.88	41900	-54.37	20240326	16500	15.88	20240805	47800	-60.00	20230901	16500	15.88	20240805	1.56	N	005420	1000	384 억		2856162	N	N	1197	N	00	N
13	20240829	130210	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19120	440	2	2.36	1680558070	89056	91.92	18680	19280	18500	24250	13080	18680	18870.80	7.44	0	20763	19413	19046	18823	18456	18233	18935	18345	384	5570	1000	13440	10	1	38408228	7344	-25.39	2.49	12	0.23	-753.00	7680.00	47500	20230905	-59.75	16500	20240805	15.88	41900	-54.37	20240326	16500	15.88	20240805	47800	-60.00	20230901	16500	15.88	20240805	1.56	N	005420	1000	384 억		2856162	N	N	1197	N	00	N
14	20240829	120208	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19080	400	2	2.14	1302950280	69347	71.58	18680	19130	18500	24250	13080	18680	18788.85	7.44	0	14143	19413	19046	18823	18456	18233	18935	18345	384	5570	1000	13440	10	1	38408228	7328	-25.34	2.48	12	0.18	-753.00	7680.00	47500	20230905	-59.83	16500	20240805	15.64	41900	-54.46	20240326	16500	15.64	20240805	47800	-60.08	20230901	16500	15.64	20240805	1.56	N	005420	1000	384 억		2856162	N	N	1197	N	00	N
15	20240829	110211	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19040	360	2	1.93	1029939330	55021	56.79	18680	19080	18500	24250	13080	18680	18719.02	7.44	0	12277	19413	19046	18823	18456	18233	18935	18345	384	5570	1000	13440	10	1	38408228	7313	-25.29	2.48	12	0.14	-753.00	7680.00	47500	20230905	-59.92	16500	20240805	15.39	41900	-54.56	20240326	16500	15.39	20240805	47800	-60.17	20230901	16500	15.39	20240805	1.56	N	005420	1000	384 억		2856162	N	N	1197	N	00	N
16	20240829	100209	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18830	150	2	0.80	612593290	32922	33.98	18680	18840	18500	24250	13080	18680	18607.41	7.44	0	3657	19413	19046	18823	18456	18233	18935	18345	384	5570	1000	13440	10	1	38408228	7232	-25.01	2.45	12	0.09	-753.00	7680.00	47500	20230905	-60.36	16500	20240805	14.12	41900	-55.06	20240326	16500	14.12	20240805	47800	-60.61	20230901	16500	14.12	20240805	1.56	N	005420	1000	384 억		2856162	N	N	1197	N	00	N
17	20240829	090210	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18520	-160	5	-0.86	59027400	3169	3.27	18680	18680	18520	24250	13080	18680	18626.51	7.44	0	-378	19413	19046	18823	18456	18233	18935	18345	384	5570	1000	13440	10	1	38408228	7113	-24.59	2.41	12	0.01	-753.00	7680.00	47500	20230905	-61.01	16500	20240805	12.24	41900	-55.80	20240326	16500	12.24	20240805	47800	-61.26	20230901	16500	12.24	20240805	1.56	N	005420	1000	384 억		2856162	N	N	1197	N	00	N
18	20240828	160205	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18680	-450	5	-2.35	1805889040	96171	98.02	19190	19190	18600	24850	13400	19130	18778.08	7.47	0	-17475	19736	19432	19146	18842	18556	19290	18700	384	5720	1000	13770	10	1	38408228	7175	-24.81	2.43	12	0.25	-753.00	7680.00	47500	20230905	-60.67	16500	20240805	13.21	41900	-55.42	20240326	16500	13.21	20240805	47800	-60.92	20230901	16500	13.21	20240805	1.56	N	005420	1000	384 억		2869921	N	N	1195	N	00	N
19	20240828	150206	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18670	-460	5	-2.40	1658175700	88251	89.95	19190	19190	18600	24850	13400	19130	18789.31	7.47	0	-17239	19736	19432	19146	18842	18556	19290	18700	384	5720	1000	13770	10	1	38408228	7171	-24.79	2.43	12	0.23	-753.00	7680.00	47500	20230905	-60.69	16500	20240805	13.15	41900	-55.44	20240326	16500	13.15	20240805	47800	-60.94	20230901	16500	13.15	20240805	1.56	N	005420	1000	384 억		2869921	N	N	4632	N	00	N
20	20240828	140207	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18690	-440	5	-2.30	1252481980	66474	67.75	19190	19190	18660	24850	13400	19130	18841.68	7.47	0	-13922	19736	19432	19146	18842	18556	19290	18700	384	5720	1000	13770	10	1	38408228	7178	-24.82	2.43	12	0.17	-753.00	7680.00	47500	20230905	-60.65	16500	20240805	13.27	41900	-55.39	20240326	16500	13.27	20240805	47800	-60.90	20230901	16500	13.27	20240805	1.56	N	005420	1000	384 억		2869921	N	N	4632	N	00	N
21	20240828	130206	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18790	-340	5	-1.78	1024955390	54307	55.35	19190	19190	18660	24850	13400	19130	18873.36	7.47	0	-12711	19736	19432	19146	18842	18556	19290	18700	384	5720	1000	13770	10	1	38408228	7217	-24.95	2.45	12	0.14	-753.00	7680.00	47500	20230905	-60.44	16500	20240805	13.88	41900	-55.16	20240326	16500	13.88	20240805	47800	-60.69	20230901	16500	13.88	20240805	1.56	N	005420	1000	384 억		2869921	N	N	4632	N	00	N
22	20240828	120207	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18730	-400	5	-2.09	895909900	47412	48.32	19190	19190	18660	24850	13400	19130	18896.27	7.47	0	-12651	19736	19432	19146	18842	18556	19290	18700	384	5720	1000	13770	10	1	38408228	7194	-24.87	2.44	12	0.12	-753.00	7680.00	47500	20230905	-60.57	16500	20240805	13.52	41900	-55.30	20240326	16500	13.52	20240805	47800	-60.82	20230901	16500	13.52	20240805	1.56	N	005420	1000	384 억		2869921	N	N	4632	N	00	N
23	20240828	110207	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18890	-240	5	-1.25	702247260	37129	37.84	19190	19190	18660	24850	13400	19130	18913.71	7.47	0	-10636	19736	19432	19146	18842	18556	19290	18700	384	5720	1000	13770	10	1	38408228	7255	-25.09	2.46	12	0.10	-753.00	7680.00	47500	20230905	-60.23	16500	20240805	14.48	41900	-54.92	20240326	16500	14.48	20240805	47800	-60.48	20230901	16500	14.48	20240805	1.56	N	005420	1000	384 억		2869921	N	N	4632	N	00	N
24	20240828	100210	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19090	-40	5	-0.21	518678500	27451	27.98	19190	19190	18660	24850	13400	19130	18894.70	7.47	0	-8402	19736	19432	19146	18842	18556	19290	18700	384	5720	1000	13770	10	1	38408228	7332	-25.35	2.49	12	0.07	-753.00	7680.00	47500	20230905	-59.81	16500	20240805	15.70	41900	-54.44	20240326	16500	15.70	20240805	47800	-60.06	20230901	16500	15.70	20240805	1.56	N	005420	1000	384 억		2869921	N	N	4632	N	00	N
25	20240828	090209	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19120	-10	5	-0.05	21638140	1129	1.15	19190	19190	19090	24850	13400	19130	19165.76	7.47	0	-940	19736	19432	19146	18842	18556	19290	18700	384	5720	1000	13770	10	1	38408228	7344	-25.39	2.49	12	0.00	-753.00	7680.00	47500	20230905	-59.75	16500	20240805	15.88	41900	-54.37	20240326	16500	15.88	20240805	47800	-60.00	20230901	16500	15.88	20240805	1.56	N	005420	1000	384 억		2869921	N	N	4632	N	00	N
26	20240827	160206	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19130	-20	5	-0.10	1870124670	97746	84.19	19250	19450	18860	24850	13410	19150	19132.49	7.55	0	1302	19996	19572	19286	18862	18576	19430	18720	384	5700	1000	13780	10	1	38408228	7347	-25.41	2.49	12	0.25	-753.00	7680.00	47500	20230905	-59.73	16500	20240805	15.94	41900	-54.34	20240326	16500	15.94	20240805	47800	-59.98	20230901	16500	15.94	20240805	1.55	N	005420	1000	384 억		2898695	N	N	4630	N	00	N
27	20240827	150205	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19120	-30	5	-0.16	1786700650	93381	80.43	19250	19450	18860	24850	13410	19150	19133.45	7.55	0	216	19996	19572	19286	18862	18576	19430	18720	384	5700	1000	13780	10	1	38408228	7344	-25.39	2.49	12	0.24	-753.00	7680.00	47500	20230905	-59.75	16500	20240805	15.88	41900	-54.37	20240326	16500	15.88	20240805	47800	-60.00	20230901	16500	15.88	20240805	1.55	N	005420	1000	384 억		2898695	N	N	253	N	00	N
28	20240827	140206	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19130	-20	5	-0.10	1638100200	85622	73.75	19250	19450	18860	24850	13410	19150	19131.77	7.55	0	-1032	19996	19572	19286	18862	18576	19430	18720	384	5700	1000	13780	10	1	38408228	7347	-25.41	2.49	12	0.22	-753.00	7680.00	47500	20230905	-59.73	16500	20240805	15.94	41900	-54.34	20240326	16500	15.94	20240805	47800	-59.98	20230901	16500	15.94	20240805	1.55	N	005420	1000	384 억		2898695	N	N	253	N	00	N
29	20240827	130206	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19140	-10	5	-0.05	1524782850	79705	68.65	19250	19450	18860	24850	13410	19150	19130.33	7.55	0	-2075	19996	19572	19286	18862	18576	19430	18720	384	5700	1000	13780	10	1	38408228	7351	-25.42	2.49	12	0.21	-753.00	7680.00	47500	20230905	-59.71	16500	20240805	16.00	41900	-54.32	20240326	16500	16.00	20240805	47800	-59.96	20230901	16500	16.00	20240805	1.55	N	005420	1000	384 억		2898695	N	N	253	N	00	N
30	20240827	120207	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19010	-140	5	-0.73	1442606470	75394	64.94	19250	19450	18860	24850	13410	19150	19134.23	7.55	0	-1874	19996	19572	19286	18862	18576	19430	18720	384	5700	1000	13780	10	1	38408228	7301	-25.25	2.48	12	0.20	-753.00	7680.00	47500	20230905	-59.98	16500	20240805	15.21	41900	-54.63	20240326	16500	15.21	20240805	47800	-60.23	20230901	16500	15.21	20240805	1.55	N	005420	1000	384 억		2898695	N	N	253	N	00	N
31	20240827	110209	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19170	20	2	0.10	1336300730	69818	60.14	19250	19450	18860	24850	13410	19150	19139.77	7.55	0	-933	19996	19572	19286	18862	18576	19430	18720	384	5700	1000	13780	10	1	38408228	7363	-25.46	2.50	12	0.18	-753.00	7680.00	47500	20230905	-59.64	16500	20240805	16.18	41900	-54.25	20240326	16500	16.18	20240805	47800	-59.90	20230901	16500	16.18	20240805	1.55	N	005420	1000	384 억		2898695	N	N	253	N	00	N
32	20240827	100206	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19140	-10	5	-0.05	934010710	48763	42.00	19250	19450	18860	24850	13410	19150	19154.09	7.55	0	-3106	19996	19572	19286	18862	18576	19430	18720	384	5700	1000	13780	10	1	38408228	7351	-25.42	2.49	12	0.13	-753.00	7680.00	47500	20230905	-59.71	16500	20240805	16.00	41900	-54.32	20240326	16500	16.00	20240805	47800	-59.96	20230901	16500	16.00	20240805	1.55	N	005420	1000	384 억		2898695	N	N	253	N	00	N
33	20240827	090206	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19260	110	2	0.57	34667710	1802	1.55	19250	19320	19120	24850	13410	19150	19238.51	7.55	0	686	19996	19572	19286	18862	18576	19430	18720	384	5700	1000	13780	10	1	38408228	7397	-25.58	2.51	12	0.00	-753.00	7680.00	47500	20230905	-59.45	16500	20240805	16.73	41900	-54.03	20240326	16500	16.73	20240805	47800	-59.71	20230901	16500	16.73	20240805	1.55	N	005420	1000	384 억		2898695	N	N	253	N	00	N
34	20240826	160204	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19150	-40	5	-0.21	2228980210	115650	100.24	19290	19710	19000	24900	13440	19190	19273.53	7.54	0	11919	19890	19540	19220	18870	18550	19380	18710	384	5710	1000	13810	10	1	38408228	7355	-25.43	2.49	12	0.30	-753.00	7680.00	47500	20230905	-59.68	16500	20240805	16.06	41900	-54.30	20240326	16500	16.06	20240805	47800	-59.94	20230901	16500	16.06	20240805	1.52	N	005420	1000	384 억		2897821	N	N	253	N	00	N
35	20240826	150206	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19130	-60	5	-0.31	2105759260	109221	94.66	19290	19710	19000	24900	13440	19190	19279.80	7.54	0	9283	19890	19540	19220	18870	18550	19380	18710	384	5710	1000	13810	10	1	38408228	7347	-25.41	2.49	12	0.28	-753.00	7680.00	47500	20230905	-59.73	16500	20240805	15.94	41900	-54.34	20240326	16500	15.94	20240805	47800	-59.98	20230901	16500	15.94	20240805	1.52	N	005420	1000	384 억		2897821	N	N	337	N	00	N
36	20240826	140206	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19070	-120	5	-0.63	1905609580	98750	85.59	19290	19710	19000	24900	13440	19190	19297.31	7.54	0	6867	19890	19540	19220	18870	18550	19380	18710	384	5710	1000	13810	10	1	38408228	7324	-25.33	2.48	12	0.26	-753.00	7680.00	47500	20230905	-59.85	16500	20240805	15.58	41900	-54.49	20240326	16500	15.58	20240805	47800	-60.10	20230901	16500	15.58	20240805	1.52	N	005420	1000	384 억		2897821	N	N	337	N	00	N
37	20240826	130207	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19110	-80	5	-0.42	1729315430	89547	77.61	19290	19710	19000	24900	13440	19190	19311.82	7.54	0	8355	19890	19540	19220	18870	18550	19380	18710	384	5710	1000	13810	10	1	38408228	7340	-25.38	2.49	12	0.23	-753.00	7680.00	47500	20230905	-59.77	16500	20240805	15.82	41900	-54.39	20240326	16500	15.82	20240805	47800	-60.02	20230901	16500	15.82	20240805	1.52	N	005420	1000	384 억		2897821	N	N	337	N	00	N
38	20240826	120204	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19130	-60	5	-0.31	1450753000	74956	64.97	19290	19710	19100	24900	13440	19190	19354.73	7.54	0	10792	19890	19540	19220	18870	18550	19380	18710	384	5710	1000	13810	10	1	38408228	7347	-25.41	2.49	12	0.20	-753.00	7680.00	47500	20230905	-59.73	16500	20240805	15.94	41900	-54.34	20240326	16500	15.94	20240805	47800	-59.98	20230901	16500	15.94	20240805	1.52	N	005420	1000	384 억		2897821	N	N	337	N	00	N
39	20240826	110206	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19260	70	2	0.36	1281821600	66157	57.34	19290	19710	19130	24900	13440	19190	19375.45	7.54	0	12655	19890	19540	19220	18870	18550	19380	18710	384	5710	1000	13810	10	1	38408228	7397	-25.58	2.51	12	0.17	-753.00	7680.00	47500	20230905	-59.45	16500	20240805	16.73	41900	-54.03	20240326	16500	16.73	20240805	47800	-59.71	20230901	16500	16.73	20240805	1.52	N	005420	1000	384 억		2897821	N	N	337	N	00	N
40	20240826	100206	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19300	110	2	0.57	955793210	49189	42.63	19290	19710	19190	24900	13440	19190	19431.04	7.54	0	13894	19890	19540	19220	18870	18550	19380	18710	384	5710	1000	13810	10	1	38408228	7413	-25.63	2.51	12	0.13	-753.00	7680.00	47500	20230905	-59.37	16500	20240805	16.97	41900	-53.94	20240326	16500	16.97	20240805	47800	-59.62	20230901	16500	16.97	20240805	1.52	N	005420	1000	384 억		2897821	N	N	337	N	00	N
41	20240826	090205	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19470	280	2	1.46	213444030	11041	9.57	19290	19470	19280	24900	13440	19190	19331.95	7.54	0	9839	19890	19540	19220	18870	18550	19380	18710	384	5710	1000	13810	10	1	38408228	7478	-25.86	2.54	12	0.03	-753.00	7680.00	47500	20230905	-59.01	16500	20240805	18.00	41900	-53.53	20240326	16500	18.00	20240805	47800	-59.27	20230901	16500	18.00	20240805	1.52	N	005420	1000	384 억		2897821	N	N	337	N	00	N
42	20240823	160207	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19190	-580	5	-2.93	2200807720	114672	58.23	19370	19570	18900	25700	13840	19770	19192.03	7.59	0	-11609	21090	20430	19940	19280	18790	20760	19610	384	5930	1000	14230	10	1	38408228	7371	-25.48	2.50	12	0.30	-753.00	7680.00	47500	20230905	-59.60	16500	20240805	16.30	41900	-54.20	20240326	16500	16.30	20240805	47800	-59.85	20230901	16500	16.30	20240805	1.52	N	005420	1000	384 억		2913321	N	N	337	N	00	N
43	20240823	150207	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19250	-520	5	-2.63	2087281220	108760	55.23	19370	19570	18900	25700	13840	19770	19191.45	7.59	0	-11099	21090	20430	19940	19280	18790	20760	19610	384	5930	1000	14230	10	1	38408228	7394	-25.56	2.51	12	0.28	-753.00	7680.00	47500	20230905	-59.47	16500	20240805	16.67	41900	-54.06	20240326	16500	16.67	20240805	47800	-59.73	20230901	16500	16.67	20240805	1.52	N	005420	1000	384 억		2913321	N	N	960	N	00	N
44	20240823	140207	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19350	-420	5	-2.12	1450185640	75348	38.26	19370	19570	19040	25700	13840	19770	19246.28	7.59	0	-5344	21090	20430	19940	19280	18790	20760	19610	384	5930	1000	14230	10	1	38408228	7432	-25.70	2.52	12	0.20	-753.00	7680.00	47500	20230905	-59.26	16500	20240805	17.27	41900	-53.82	20240326	16500	17.27	20240805	47800	-59.52	20230901	16500	17.27	20240805	1.52	N	005420	1000	384 억		2913321	N	N	960	N	00	N
45	20240823	130205	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19380	-390	5	-1.97	1271669150	66156	33.60	19370	19520	19040	25700	13840	19770	19222.01	7.59	0	-5243	21090	20430	19940	19280	18790	20760	19610	384	5930	1000	14230	10	1	38408228	7444	-25.74	2.52	12	0.17	-753.00	7680.00	47500	20230905	-59.20	16500	20240805	17.45	41900	-53.75	20240326	16500	17.45	20240805	47800	-59.46	20230901	16500	17.45	20240805	1.52	N	005420	1000	384 억		2913321	N	N	960	N	00	N
46	20240823	120206	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19200	-570	5	-2.88	1140046330	59322	30.13	19370	19520	19040	25700	13840	19770	19217.63	7.59	0	-7649	21090	20430	19940	19280	18790	20760	19610	384	5930	1000	14230	10	1	38408228	7374	-25.50	2.50	12	0.15	-753.00	7680.00	47500	20230905	-59.58	16500	20240805	16.36	41900	-54.18	20240326	16500	16.36	20240805	47800	-59.83	20230901	16500	16.36	20240805	1.52	N	005420	1000	384 억		2913321	N	N	960	N	00	N
47	20240823	110206	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19100	-670	5	-3.39	986468580	51316	26.06	19370	19520	19040	25700	13840	19770	19223.06	7.59	0	-9568	21090	20430	19940	19280	18790	20760	19610	384	5930	1000	14230	10	1	38408228	7336	-25.37	2.49	12	0.13	-753.00	7680.00	47500	20230905	-59.79	16500	20240805	15.76	41900	-54.42	20240326	16500	15.76	20240805	47800	-60.04	20230901	16500	15.76	20240805	1.52	N	005420	1000	384 억		2913321	N	N	960	N	00	N
48	20240823	100205	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19250	-520	5	-2.63	535822030	27756	14.10	19370	19520	19170	25700	13840	19770	19304.17	7.59	0	-3067	21090	20430	19940	19280	18790	20760	19610	384	5930	1000	14230	10	1	38408228	7394	-25.56	2.51	12	0.07	-753.00	7680.00	47500	20230905	-59.47	16500	20240805	16.67	41900	-54.06	20240326	16500	16.67	20240805	47800	-59.73	20230901	16500	16.67	20240805	1.52	N	005420	1000	384 억		2913321	N	N	960	N	00	N
49	20240823	090205	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19380	-390	5	-1.97	62568320	3229	1.64	19370	19450	19320	25700	13840	19770	19372.94	7.59	0	154	21090	20430	19940	19280	18790	20760	19610	384	5930	1000	14230	10	1	38408228	7444	-25.74	2.52	12	0.01	-753.00	7680.00	47500	20230905	-59.20	16500	20240805	17.45	41900	-53.75	20240326	16500	17.45	20240805	47800	-59.46	20230901	16500	17.45	20240805	1.52	N	005420	1000	384 억		2913321	N	N	960	N	00	N
50	20240822	160206	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19770	370	2	1.91	3906206120	195095	181.08	19450	20600	19450	25200	13580	19400	20022.30	7.70	0	-35756	20000	19700	19530	19230	19060	19615	19145	384	5800	1000	13960	10	1	38408228	7593	-26.25	2.57	12	0.51	-753.00	7680.00	47500	20230905	-58.38	16500	20240805	19.82	41900	-52.82	20240326	16500	19.82	20240805	47800	-58.64	20230901	16500	19.82	20240805	1.54	N	005420	1000	384 억		2957583	N	N	960	N	00	N
51	20240822	150206	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19640	240	2	1.24	3673416440	183283	170.11	19450	20600	19450	25200	13580	19400	20042.32	7.70	0	-37519	20000	19700	19530	19230	19060	19615	19145	384	5800	1000	13960	10	1	38408228	7543	-26.08	2.56	12	0.48	-753.00	7680.00	47500	20230905	-58.65	16500	20240805	19.03	41900	-53.13	20240326	16500	19.03	20240805	47800	-58.91	20230901	16500	19.03	20240805	1.54	N	005420	1000	384 억		2957583	N	N	1428	N	00	N
52	20240822	140207	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19900	500	2	2.58	3368952180	167892	155.83	19450	20600	19450	25200	13580	19400	20066.19	7.70	0	-34785	20000	19700	19530	19230	19060	19615	19145	384	5800	1000	13960	10	1	38408228	7643	-26.43	2.59	12	0.44	-753.00	7680.00	47500	20230905	-58.11	16500	20240805	20.61	41900	-52.51	20240326	16500	20.61	20240805	47800	-58.37	20230901	16500	20.61	20240805	1.54	N	005420	1000	384 억		2957583	N	N	1428	N	00	N
53	20240822	130205	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19920	520	2	2.68	3246491790	161740	150.12	19450	20600	19450	25200	13580	19400	20072.29	7.70	0	-33267	20000	19700	19530	19230	19060	19615	19145	384	5800	1000	13960	10	1	38408228	7651	-26.45	2.59	12	0.42	-753.00	7680.00	47500	20230905	-58.06	16500	20240805	20.73	41900	-52.46	20240326	16500	20.73	20240805	47800	-58.33	20230901	16500	20.73	20240805	1.54	N	005420	1000	384 억		2957583	N	N	1428	N	00	N
54	20240822	120207	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	20000	600	2	3.09	2998875820	149354	138.62	19450	20600	19450	25200	13580	19400	20078.98	7.70	0	-27111	20000	19700	19530	19230	19060	19615	19145	384	5800	1000	13960	50	1	38408228	7682	-26.56	2.60	12	0.39	-753.00	7680.00	47500	20230905	-57.89	16500	20240805	21.21	41900	-52.27	20240326	16500	21.21	20240805	47800	-58.16	20230901	16500	21.21	20240805	1.54	N	005420	1000	384 억		2957583	N	N	1428	N	00	N
55	20240822	110205	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	20200	800	2	4.12	2607278810	129730	120.41	19450	20600	19450	25200	13580	19400	20097.73	7.70	0	-19935	20000	19700	19530	19230	19060	19615	19145	384	5800	1000	13960	50	1	38408228	7758	-26.83	2.63	12	0.34	-753.00	7680.00	47500	20230905	-57.47	16500	20240805	22.42	41900	-51.79	20240326	16500	22.42	20240805	47800	-57.74	20230901	16500	22.42	20240805	1.54	N	005420	1000	384 억		2957583	N	N	1428	N	00	N
56	20240822	100206	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	20150	750	2	3.87	2173425520	108084	100.32	19450	20600	19450	25200	13580	19400	20108.67	7.70	0	-11444	20000	19700	19530	19230	19060	19615	19145	384	5800	1000	13960	50	1	38408228	7739	-26.76	2.62	12	0.28	-753.00	7680.00	47500	20230905	-57.58	16500	20240805	22.12	41900	-51.91	20240326	16500	22.12	20240805	47800	-57.85	20230901	16500	22.12	20240805	1.54	N	005420	1000	384 억		2957583	N	N	1428	N	00	N
57	20240822	090205	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19720	320	2	1.65	63438850	3234	3.00	19450	19750	19450	25200	13580	19400	19616.22	7.70	0	2068	20000	19700	19530	19230	19060	19615	19145	384	5800	1000	13960	10	1	38408228	7574	-26.19	2.57	12	0.01	-753.00	7680.00	47500	20230905	-58.48	16500	20240805	19.52	41900	-52.94	20240326	16500	19.52	20240805	47800	-58.74	20230901	16500	19.52	20240805	1.54	N	005420	1000	384 억		2957583	N	N	1428	N	00	N
58	20240821	160205	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19400	-180	5	-0.92	2085704470	106507	82.92	19500	19830	19360	25450	13710	19580	19582.81	7.74	0	-9579	20166	19872	19366	19072	18566	20020	19220	384	5870	1000	14090	10	1	38408228	7451	-25.76	2.53	12	0.28	-753.00	7680.00	47500	20230905	-59.16	16500	20240805	17.58	41900	-53.70	20240326	16500	17.58	20240805	47800	-59.41	20230901	16500	17.58	20240805	1.54	N	005420	1000	384 억		2971631	N	N	1427	N	00	N
59	20240821	150206	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19430	-150	5	-0.77	1950875360	99567	77.52	19500	19830	19360	25450	13710	19580	19593.59	7.74	0	-11063	20166	19872	19366	19072	18566	20020	19220	384	5870	1000	14090	10	1	38408228	7463	-25.80	2.53	12	0.26	-753.00	7680.00	47500	20230905	-59.09	16500	20240805	17.76	41900	-53.63	20240326	16500	17.76	20240805	47800	-59.35	20230901	16500	17.76	20240805	1.54	N	005420	1000	384 억		2971631	N	N	408	N	00	N
60	20240821	140203	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19580	0	3	0.00	1700147840	86717	67.51	19500	19830	19360	25450	13710	19580	19605.70	7.74	0	-8524	20166	19872	19366	19072	18566	20020	19220	384	5870	1000	14090	10	1	38408228	7520	-26.00	2.55	12	0.23	-753.00	7680.00	47500	20230905	-58.78	16500	20240805	18.67	41900	-53.27	20240326	16500	18.67	20240805	47800	-59.04	20230901	16500	18.67	20240805	1.54	N	005420	1000	384 억		2971631	N	N	408	N	00	N
61	20240821	130205	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19660	80	2	0.41	1587958080	81005	63.06	19500	19830	19360	25450	13710	19580	19603.21	7.74	0	-8142	20166	19872	19366	19072	18566	20020	19220	384	5870	1000	14090	10	1	38408228	7551	-26.11	2.56	12	0.21	-753.00	7680.00	47500	20230905	-58.61	16500	20240805	19.15	41900	-53.08	20240326	16500	19.15	20240805	47800	-58.87	20230901	16500	19.15	20240805	1.54	N	005420	1000	384 억		2971631	N	N	408	N	00	N
62	20240821	120207	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19530	-50	5	-0.26	1307200140	66765	51.98	19500	19830	19360	25450	13710	19580	19579.12	7.74	0	-10808	20166	19872	19366	19072	18566	20020	19220	384	5870	1000	14090	10	1	38408228	7501	-25.94	2.54	12	0.17	-753.00	7680.00	47500	20230905	-58.88	16500	20240805	18.36	41900	-53.39	20240326	16500	18.36	20240805	47800	-59.14	20230901	16500	18.36	20240805	1.54	N	005420	1000	384 억		2971631	N	N	408	N	00	N
63	20240821	110205	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19560	-20	5	-0.10	1166308480	59546	46.36	19500	19830	19360	25450	13710	19580	19586.68	7.74	0	-9350	20166	19872	19366	19072	18566	20020	19220	384	5870	1000	14090	10	1	38408228	7513	-25.98	2.55	12	0.16	-753.00	7680.00	47500	20230905	-58.82	16500	20240805	18.55	41900	-53.32	20240326	16500	18.55	20240805	47800	-59.08	20230901	16500	18.55	20240805	1.54	N	005420	1000	384 억		2971631	N	N	408	N	00	N
64	20240821	100206	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19690	110	2	0.56	584671780	29967	23.33	19500	19750	19360	25450	13710	19580	19510.52	7.74	0	-3815	20166	19872	19366	19072	18566	20020	19220	384	5870	1000	14090	10	1	38408228	7563	-26.15	2.56	12	0.08	-753.00	7680.00	47500	20230905	-58.55	16500	20240805	19.33	41900	-53.01	20240326	16500	19.33	20240805	47800	-58.81	20230901	16500	19.33	20240805	1.54	N	005420	1000	384 억		2971631	N	N	408	N	00	N
65	20240821	090204	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19420	-160	5	-0.82	45260590	2326	1.81	19500	19500	19360	25450	13710	19580	19458.55	7.74	0	320	20166	19872	19366	19072	18566	20020	19220	384	5870	1000	14090	10	1	38408228	7459	-25.79	2.53	12	0.01	-753.00	7680.00	47500	20230905	-59.12	16500	20240805	17.70	41900	-53.65	20240326	16500	17.70	20240805	47800	-59.37	20230901	16500	17.70	20240805	1.54	N	005420	1000	384 억		2971631	N	N	408	N	00	N
66	20240820	160203	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19580	830	2	4.43	2458694280	127637	110.77	18880	19660	18860	24350	13130	18750	19261.69	7.65	0	32198	19936	19342	18956	18362	17976	19150	18170	384	5600	1000	13500	10	1	38408228	7520	-26.00	2.55	12	0.33	-753.00	7680.00	47500	20230905	-58.78	16500	20240805	18.67	41900	-53.27	20240326	16500	18.67	20240805	47800	-59.04	20230901	16500	18.67	20240805	1.54	N	005420	1000	384 억		2938475	N	N	408	N	00	N
67	20240820	150205	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19550	800	2	4.27	2188740640	113863	98.82	18880	19560	18860	24350	13130	18750	19222.59	7.65	0	30619	19936	19342	18956	18362	17976	19150	18170	384	5600	1000	13500	10	1	38408228	7509	-25.96	2.55	12	0.30	-753.00	7680.00	47500	20230905	-58.84	16500	20240805	18.48	41900	-53.34	20240326	16500	18.48	20240805	47800	-59.10	20230901	16500	18.48	20240805	1.54	N	005420	1000	384 억		2938475	N	N	263	N	00	N
68	20240820	140204	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19260	510	2	2.72	1551816310	81115	70.40	18880	19400	18860	24350	13130	18750	19131.08	7.65	0	22301	19936	19342	18956	18362	17976	19150	18170	384	5600	1000	13500	10	1	38408228	7397	-25.58	2.51	12	0.21	-753.00	7680.00	47500	20230905	-59.45	16500	20240805	16.73	41900	-54.03	20240326	16500	16.73	20240805	47800	-59.71	20230901	16500	16.73	20240805	1.54	N	005420	1000	384 억		2938475	N	N	263	N	00	N
69	20240820	130204	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19080	330	2	1.76	1100254690	57639	50.02	18880	19360	18860	24350	13130	18750	19088.74	7.65	0	16410	19936	19342	18956	18362	17976	19150	18170	384	5600	1000	13500	10	1	38408228	7328	-25.34	2.48	12	0.15	-753.00	7680.00	47500	20230905	-59.83	16500	20240805	15.64	41900	-54.46	20240326	16500	15.64	20240805	47800	-60.08	20230901	16500	15.64	20240805	1.54	N	005420	1000	384 억		2938475	N	N	263	N	00	N
70	20240820	120204	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19050	300	2	1.60	1019272100	53385	46.33	18880	19360	18860	24350	13130	18750	19092.87	7.65	0	15623	19936	19342	18956	18362	17976	19150	18170	384	5600	1000	13500	10	1	38408228	7317	-25.30	2.48	12	0.14	-753.00	7680.00	47500	20230905	-59.89	16500	20240805	15.45	41900	-54.53	20240326	16500	15.45	20240805	47800	-60.15	20230901	16500	15.45	20240805	1.54	N	005420	1000	384 억		2938475	N	N	263	N	00	N
71	20240820	110204	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18960	210	2	1.12	885192830	46333	40.21	18880	19360	18860	24350	13130	18750	19105.04	7.65	0	13689	19936	19342	18956	18362	17976	19150	18170	384	5600	1000	13500	10	1	38408228	7282	-25.18	2.47	12	0.12	-753.00	7680.00	47500	20230905	-60.08	16500	20240805	14.91	41900	-54.75	20240326	16500	14.91	20240805	47800	-60.33	20230901	16500	14.91	20240805	1.54	N	005420	1000	384 억		2938475	N	N	263	N	00	N
72	20240820	100204	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19010	260	2	1.39	675801920	35305	30.64	18880	19360	18860	24350	13130	18750	19141.85	7.65	0	14189	19936	19342	18956	18362	17976	19150	18170	384	5600	1000	13500	10	1	38408228	7301	-25.25	2.48	12	0.09	-753.00	7680.00	47500	20230905	-59.98	16500	20240805	15.21	41900	-54.63	20240326	16500	15.21	20240805	47800	-60.23	20230901	16500	15.21	20240805	1.54	N	005420	1000	384 억		2938475	N	N	263	N	00	N
73	20240820	090204	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18900	150	2	0.80	28300300	1499	1.30	18880	18900	18860	24350	13130	18750	18879.71	7.65	0	-13	19936	19342	18956	18362	17976	19150	18170	384	5600	1000	13500	10	1	38408228	7259	-25.10	2.46	12	0.00	-753.00	7680.00	47500	20230905	-60.21	16500	20240805	14.55	41900	-54.89	20240326	16500	14.55	20240805	47800	-60.46	20230901	16500	14.55	20240805	1.54	N	005420	1000	384 억		2938475	N	N	263	N	00	N
74	20240819	160203	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18750	-610	5	-3.15	2178998410	114850	85.25	19420	19550	18570	25150	13560	19360	18972.28	7.72	0	-18614	20126	19742	19516	19132	18906	19630	19020	384	5790	1000	13930	10	1	38408228	7202	-24.90	2.44	12	0.30	-753.00	7680.00	47500	20230905	-60.53	16500	20240805	13.64	41900	-55.25	20240326	16500	13.64	20240805	47800	-60.77	20230901	16500	13.64	20240805	1.52	N	005420	1000	384 억		2966897	N	N	262	N	00	N
75	20240819	150203	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18620	-740	5	-3.82	1939077680	101990	75.71	19420	19550	18600	25150	13560	19360	19011.97	7.72	0	-18568	20126	19742	19516	19132	18906	19630	19020	384	5790	1000	13930	10	1	38408228	7152	-24.73	2.42	12	0.27	-753.00	7680.00	47500	20230905	-60.80	16500	20240805	12.85	41900	-55.56	20240326	16500	12.85	20240805	47800	-61.05	20230901	16500	12.85	20240805	1.52	N	005420	1000	384 억		2966897	N	N	837	N	00	N
76	20240819	140204	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18780	-580	5	-3.00	1583464130	82944	61.57	19420	19550	18730	25150	13560	19360	19090.33	7.72	0	-15883	20126	19742	19516	19132	18906	19630	19020	384	5790	1000	13930	10	1	38408228	7213	-24.94	2.45	12	0.22	-753.00	7680.00	47500	20230905	-60.46	16500	20240805	13.82	41900	-55.18	20240326	16500	13.82	20240805	47800	-60.71	20230901	16500	13.82	20240805	1.52	N	005420	1000	384 억		2966897	N	N	837	N	00	N
77	20240819	130205	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18860	-500	5	-2.58	1286594100	67142	49.84	19420	19550	18830	25150	13560	19360	19161.89	7.72	0	-10701	20126	19742	19516	19132	18906	19630	19020	384	5790	1000	13930	10	1	38408228	7244	-25.05	2.46	12	0.17	-753.00	7680.00	47500	20230905	-60.29	16500	20240805	14.30	41900	-54.99	20240326	16500	14.30	20240805	47800	-60.54	20230901	16500	14.30	20240805	1.52	N	005420	1000	384 억		2966897	N	N	837	N	00	N
78	20240819	120204	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18920	-440	5	-2.27	1139633860	59354	44.06	19420	19550	18920	25150	13560	19360	19200.26	7.72	0	-9313	20126	19742	19516	19132	18906	19630	19020	384	5790	1000	13930	10	1	38408228	7267	-25.13	2.46	12	0.15	-753.00	7680.00	47500	20230905	-60.17	16500	20240805	14.67	41900	-54.84	20240326	16500	14.67	20240805	47800	-60.42	20230901	16500	14.67	20240805	1.52	N	005420	1000	384 억		2966897	N	N	837	N	00	N
79	20240819	110204	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19110	-250	5	-1.29	898863020	46682	34.65	19420	19550	19060	25150	13560	19360	19254.72	7.72	0	-4658	20126	19742	19516	19132	18906	19630	19020	384	5790	1000	13930	10	1	38408228	7340	-25.38	2.49	12	0.12	-753.00	7680.00	47500	20230905	-59.77	16500	20240805	15.82	41900	-54.39	20240326	16500	15.82	20240805	47800	-60.02	20230901	16500	15.82	20240805	1.52	N	005420	1000	384 억		2966897	N	N	837	N	00	N
80	20240819	100203	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19170	-190	5	-0.98	640249360	33151	24.61	19420	19550	19110	25150	13560	19360	19312.93	7.72	0	-3132	20126	19742	19516	19132	18906	19630	19020	384	5790	1000	13930	10	1	38408228	7363	-25.46	2.50	12	0.09	-753.00	7680.00	47500	20230905	-59.64	16500	20240805	16.18	41900	-54.25	20240326	16500	16.18	20240805	47800	-59.90	20230901	16500	16.18	20240805	1.52	N	005420	1000	384 억		2966897	N	N	837	N	00	N
81	20240819	090203	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19280	-80	5	-0.41	57217200	2953	2.19	19420	19420	19280	25150	13560	19360	19376.72	7.72	0	-1491	20126	19742	19516	19132	18906	19630	19020	384	5790	1000	13930	10	1	38408228	7405	-25.60	2.51	12	0.01	-753.00	7680.00	47500	20230905	-59.41	16500	20240805	16.85	41900	-53.99	20240326	16500	16.85	20240805	47800	-59.67	20230901	16500	16.85	20240805	1.52	N	005420	1000	384 억		2966897	N	N	837	N	00	N
82	20240816	160202	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19360	20	2	0.10	2607157810	133417	85.45	19700	19900	19290	25100	13540	19340	19541.65	7.79	0	-20768	19713	19526	19163	18976	18613	19620	19070	384	5760	1000	13920	10	1	38408228	7436	-25.71	2.52	12	0.35	-753.00	7680.00	47722	20230809	-59.43	16500	20240805	17.33	41900	-53.79	20240326	16500	17.33	20240805	47800	-59.50	20230901	16500	17.33	20240805	1.52	N	005420	1000	384 억		2990916	N	N	836	N	00	N
83	20240816	150204	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19440	100	2	0.52	2444389410	125022	80.07	19700	19900	19290	25100	13540	19340	19551.68	7.79	0	-20603	19713	19526	19163	18976	18613	19620	19070	384	5760	1000	13920	10	1	38408228	7467	-25.82	2.53	12	0.33	-753.00	7680.00	47722	20230809	-59.26	16500	20240805	17.82	41900	-53.60	20240326	16500	17.82	20240805	47800	-59.33	20230901	16500	17.82	20240805	1.52	N	005420	1000	384 억		2990916	N	N	120	N	00	N
84	20240816	140204	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19320	-20	5	-0.10	2273848660	116226	74.44	19700	19900	19290	25100	13540	19340	19564.03	7.79	0	-24213	19713	19526	19163	18976	18613	19620	19070	384	5760	1000	13920	10	1	38408228	7420	-25.66	2.52	12	0.30	-753.00	7680.00	47722	20230809	-59.52	16500	20240805	17.09	41900	-53.89	20240326	16500	17.09	20240805	47800	-59.58	20230901	16500	17.09	20240805	1.52	N	005420	1000	384 억		2990916	N	N	120	N	00	N
85	20240816	130206	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19360	20	2	0.10	1990238840	101555	65.04	19700	19900	19320	25100	13540	19340	19597.65	7.79	0	-17072	19713	19526	19163	18976	18613	19620	19070	384	5760	1000	13920	10	1	38408228	7436	-25.71	2.52	12	0.26	-753.00	7680.00	47722	20230809	-59.43	16500	20240805	17.33	41900	-53.79	20240326	16500	17.33	20240805	47800	-59.50	20230901	16500	17.33	20240805	1.52	N	005420	1000	384 억		2990916	N	N	120	N	00	N
86	20240816	120203	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19350	10	2	0.05	1856534230	94643	60.62	19700	19900	19320	25100	13540	19340	19616.19	7.79	0	-17165	19713	19526	19163	18976	18613	19620	19070	384	5760	1000	13920	10	1	38408228	7432	-25.70	2.52	12	0.25	-753.00	7680.00	47722	20230809	-59.45	16500	20240805	17.27	41900	-53.82	20240326	16500	17.27	20240805	47800	-59.52	20230901	16500	17.27	20240805	1.52	N	005420	1000	384 억		2990916	N	N	120	N	00	N
87	20240816	110203	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19510	170	2	0.88	1531919420	77917	49.90	19700	19900	19410	25100	13540	19340	19660.92	7.79	0	-10318	19713	19526	19163	18976	18613	19620	19070	384	5760	1000	13920	10	1	38408228	7493	-25.91	2.54	12	0.20	-753.00	7680.00	47722	20230809	-59.12	16500	20240805	18.24	41900	-53.44	20240326	16500	18.24	20240805	47800	-59.18	20230901	16500	18.24	20240805	1.52	N	005420	1000	384 억		2990916	N	N	120	N	00	N
88	20240816	100203	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19670	330	2	1.71	1186499280	60236	38.58	19700	19900	19550	25100	13540	19340	19697.52	7.79	0	-5689	19713	19526	19163	18976	18613	19620	19070	384	5760	1000	13920	10	1	38408228	7555	-26.12	2.56	12	0.16	-753.00	7680.00	47722	20230809	-58.78	16500	20240805	19.21	41900	-53.05	20240326	16500	19.21	20240805	47800	-58.85	20230901	16500	19.21	20240805	1.52	N	005420	1000	384 억		2990916	N	N	120	N	00	N
89	20240816	090203	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19800	460	2	2.38	208363190	10597	6.79	19700	19800	19590	25100	13540	19340	19662.53	7.79	0	5031	19713	19526	19163	18976	18613	19620	19070	384	5760	1000	13920	10	1	38408228	7605	-26.29	2.58	12	0.03	-753.00	7680.00	47722	20230809	-58.51	16500	20240805	20.00	41900	-52.74	20240326	16500	20.00	20240805	47800	-58.58	20230901	16500	20.00	20240805	1.52	N	005420	1000	384 억		2990916	N	N	120	N	00	N
90	20240814	160204	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19340	820	2	4.43	2969827070	154877	116.09	18800	19350	18800	24050	12970	18520	19175.32	7.76	0	23354	19280	18900	18620	18240	17960	18760	18100	384	5530	1000	13330	10	1	38408228	7428	-25.68	2.52	12	0.40	-753.00	7680.00	47722	20230809	-59.47	16500	20240805	17.21	41900	-53.84	20240326	16500	17.21	20240805	47800	-59.54	20230901	16500	17.21	20240805	1.51	N	005420	1000	384 억		2981033	N	N	120	N	00	N
91	20240814	150203	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19280	760	2	4.10	2612234590	136370	102.22	18800	19350	18800	24050	12970	18520	19155.49	7.76	0	17458	19280	18900	18620	18240	17960	18760	18100	384	5530	1000	13330	10	1	38408228	7405	-25.60	2.51	12	0.36	-753.00	7680.00	47722	20230809	-59.60	16500	20240805	16.85	41900	-53.99	20240326	16500	16.85	20240805	47800	-59.67	20230901	16500	16.85	20240805	1.51	N	005420	1000	384 억		2981033	N	N	632	N	00	N
92	20240814	140205	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19120	600	2	3.24	2276103950	118867	89.10	18800	19350	18800	24050	12970	18520	19148.33	7.76	0	10984	19280	18900	18620	18240	17960	18760	18100	384	5530	1000	13330	10	1	38408228	7344	-25.39	2.49	12	0.31	-753.00	7680.00	47722	20230809	-59.93	16500	20240805	15.88	41900	-54.37	20240326	16500	15.88	20240805	47800	-60.00	20230901	16500	15.88	20240805	1.51	N	005420	1000	384 억		2981033	N	N	632	N	00	N
93	20240814	130204	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19170	650	2	3.51	2149289170	112237	84.13	18800	19350	18800	24050	12970	18520	19149.56	7.76	0	12675	19280	18900	18620	18240	17960	18760	18100	384	5530	1000	13330	10	1	38408228	7363	-25.46	2.50	12	0.29	-753.00	7680.00	47722	20230809	-59.83	16500	20240805	16.18	41900	-54.25	20240326	16500	16.18	20240805	47800	-59.90	20230901	16500	16.18	20240805	1.51	N	005420	1000	384 억		2981033	N	N	632	N	00	N
94	20240814	120204	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19200	680	2	3.67	2014667730	105220	78.87	18800	19350	18800	24050	12970	18520	19147.19	7.76	0	12435	19280	18900	18620	18240	17960	18760	18100	384	5530	1000	13330	10	1	38408228	7374	-25.50	2.50	12	0.27	-753.00	7680.00	47722	20230809	-59.77	16500	20240805	16.36	41900	-54.18	20240326	16500	16.36	20240805	47800	-59.83	20230901	16500	16.36	20240805	1.51	N	005420	1000	384 억		2981033	N	N	632	N	00	N
95	20240814	110203	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19200	680	2	3.67	1779117750	92919	69.65	18800	19350	18800	24050	12970	18520	19146.97	7.76	0	8901	19280	18900	18620	18240	17960	18760	18100	384	5530	1000	13330	10	1	38408228	7374	-25.50	2.50	12	0.24	-753.00	7680.00	47722	20230809	-59.77	16500	20240805	16.36	41900	-54.18	20240326	16500	16.36	20240805	47800	-59.83	20230901	16500	16.36	20240805	1.51	N	005420	1000	384 억		2981033	N	N	632	N	00	N
96	20240814	100202	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19140	620	2	3.35	1430412180	74723	56.01	18800	19350	18800	24050	12970	18520	19142.86	7.76	0	9115	19280	18900	18620	18240	17960	18760	18100	384	5530	1000	13330	10	1	38408228	7351	-25.42	2.49	12	0.19	-753.00	7680.00	47722	20230809	-59.89	16500	20240805	16.00	41900	-54.32	20240326	16500	16.00	20240805	47800	-59.96	20230901	16500	16.00	20240805	1.51	N	005420	1000	384 억		2981033	N	N	632	N	00	N
97	20240814	090221	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19100	580	2	3.13	186393010	9826	7.37	18800	19150	18800	24050	12970	18520	18969.37	7.76	0	3182	19280	18900	18620	18240	17960	18760	18100	384	5530	1000	13330	10	1	38408228	7336	-25.37	2.49	12	0.03	-753.00	7680.00	47722	20230809	-59.98	16500	20240805	15.76	41900	-54.42	20240326	16500	15.76	20240805	47800	-60.04	20230901	16500	15.76	20240805	1.51	N	005420	1000	384 억		2981033	N	N	632	N	00	N
98	20240813	160202	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18520	-260	5	-1.38	2478521040	133003	111.69	18780	19000	18340	24400	13150	18780	18635.01	7.86	0	3179	19380	19080	18850	18550	18320	18965	18435	384	5620	1000	13520	10	1	38408228	7113	-24.59	2.41	12	0.35	-753.00	7680.00	48509	20230807	-61.82	16500	20240805	12.24	41900	-55.80	20240326	16500	12.24	20240805	47800	-61.26	20230901	16500	12.24	20240805	1.52	N	005420	1000	384 억		3019401	N	N	632	N	00	N
99	20240813	150202	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18590	-190	5	-1.01	2360672520	126648	106.35	18780	19000	18340	24400	13150	18780	18639.55	7.86	0	3859	19380	19080	18850	18550	18320	18965	18435	384	5620	1000	13520	10	1	38408228	7140	-24.69	2.42	12	0.33	-753.00	7680.00	48509	20230807	-61.68	16500	20240805	12.67	41900	-55.63	20240326	16500	12.67	20240805	47800	-61.11	20230901	16500	12.67	20240805	1.52	N	005420	1000	384 억		3019401	N	N	481	N	00	N
100	20240813	140201	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18550	-230	5	-1.22	2251246020	120765	101.41	18780	19000	18340	24400	13150	18780	18641.46	7.86	0	3515	19380	19080	18850	18550	18320	18965	18435	384	5620	1000	13520	10	1	38408228	7125	-24.63	2.42	12	0.31	-753.00	7680.00	48509	20230807	-61.76	16500	20240805	12.42	41900	-55.73	20240326	16500	12.42	20240805	47800	-61.19	20230901	16500	12.42	20240805	1.52	N	005420	1000	384 억		3019401	N	N	481	N	00	N
101	20240813	130202	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18620	-160	5	-0.85	2105704840	112946	94.85	18780	19000	18340	24400	13150	18780	18643.38	7.86	0	3903	19380	19080	18850	18550	18320	18965	18435	384	5620	1000	13520	10	1	38408228	7152	-24.73	2.42	12	0.29	-753.00	7680.00	48509	20230807	-61.62	16500	20240805	12.85	41900	-55.56	20240326	16500	12.85	20240805	47800	-61.05	20230901	16500	12.85	20240805	1.52	N	005420	1000	384 억		3019401	N	N	481	N	00	N
102	20240813	120202	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18880	100	2	0.53	1797104190	96536	81.07	18780	19000	18340	24400	13150	18780	18615.77	7.86	0	7576	19380	19080	18850	18550	18320	18965	18435	384	5620	1000	13520	10	1	38408228	7251	-25.07	2.46	12	0.25	-753.00	7680.00	48509	20230807	-61.08	16500	20240805	14.42	41900	-54.94	20240326	16500	14.42	20240805	47800	-60.50	20230901	16500	14.42	20240805	1.52	N	005420	1000	384 억		3019401	N	N	481	N	00	N
103	20240813	110201	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18450	-330	5	-1.76	1035587130	55966	47.00	18780	18870	18340	24400	13150	18780	18503.50	7.86	0	2661	19380	19080	18850	18550	18320	18965	18435	384	5620	1000	13520	10	1	38408228	7086	-24.50	2.40	12	0.15	-753.00	7680.00	48509	20230807	-61.97	16500	20240805	11.82	41900	-55.97	20240326	16500	11.82	20240805	47800	-61.40	20230901	16500	11.82	20240805	1.52	N	005420	1000	384 억		3019401	N	N	481	N	00	N
104	20240813	100201	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18440	-340	5	-1.81	629409740	33900	28.47	18780	18870	18400	24400	13150	18780	18566.19	7.86	0	-3934	19380	19080	18850	18550	18320	18965	18435	384	5620	1000	13520	10	1	38408228	7082	-24.49	2.40	12	0.09	-753.00	7680.00	48509	20230807	-61.99	16500	20240805	11.76	41900	-55.99	20240326	16500	11.76	20240805	47800	-61.42	20230901	16500	11.76	20240805	1.52	N	005420	1000	384 억		3019401	N	N	481	N	00	N
105	20240813	090202	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18720	-60	5	-0.32	56451180	3008	2.53	18780	18800	18720	24400	13150	18780	18766.69	7.86	0	-714	19380	19080	18850	18550	18320	18965	18435	384	5620	1000	13520	10	1	38408228	7190	-24.86	2.44	12	0.01	-753.00	7680.00	48509	20230807	-61.41	16500	20240805	13.45	41900	-55.32	20240326	16500	13.45	20240805	47800	-60.84	20230901	16500	13.45	20240805	1.52	N	005420	1000	384 억		3019401	N	N	481	N	00	N
106	20240812	160201	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18780	-100	5	-0.53	2215341030	117483	71.11	18880	19150	18620	24500	13220	18880	18856.85	7.93	0	-19320	19420	19150	18700	18430	17980	19285	18565	384	5620	1000	13590	10	1	38408228	7213	-24.94	2.45	12	0.31	-753.00	7680.00	49788	20230804	-62.28	16500	20240805	13.82	41900	-55.18	20240326	16500	13.82	20240805	47800	-60.71	20230901	16500	13.82	20240805	1.50	N	005420	1000	384 억		3045989	N	N	478	N	00	N
107	20240812	150203	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18800	-80	5	-0.42	2074728410	109994	66.58	18880	19150	18620	24500	13220	18880	18862.19	7.93	0	-20016	19420	19150	18700	18430	17980	19285	18565	384	5620	1000	13590	10	1	38408228	7221	-24.97	2.45	12	0.29	-753.00	7680.00	49788	20230804	-62.24	16500	20240805	13.94	41900	-55.13	20240326	16500	13.94	20240805	47800	-60.67	20230901	16500	13.94	20240805	1.50	N	005420	1000	384 억		3045989	N	N	1425	N	00	N
108	20240812	140202	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18800	-80	5	-0.42	1776018150	94137	56.98	18880	19150	18620	24500	13220	18880	18866.31	7.93	0	-18342	19420	19150	18700	18430	17980	19285	18565	384	5620	1000	13590	10	1	38408228	7221	-24.97	2.45	12	0.25	-753.00	7680.00	49788	20230804	-62.24	16500	20240805	13.94	41900	-55.13	20240326	16500	13.94	20240805	47800	-60.67	20230901	16500	13.94	20240805	1.50	N	005420	1000	384 억		3045989	N	N	1425	N	00	N
109	20240812	130200	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18890	10	2	0.05	1556882200	82488	49.93	18880	19150	18620	24500	13220	18880	18874.04	7.93	0	-11661	19420	19150	18700	18430	17980	19285	18565	384	5620	1000	13590	10	1	38408228	7255	-25.09	2.46	12	0.21	-753.00	7680.00	49788	20230804	-62.06	16500	20240805	14.48	41900	-54.92	20240326	16500	14.48	20240805	47800	-60.48	20230901	16500	14.48	20240805	1.50	N	005420	1000	384 억		3045989	N	N	1425	N	00	N
110	20240812	120201	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18890	10	2	0.05	1438828350	76233	46.14	18880	19150	18620	24500	13220	18880	18874.09	7.93	0	-11441	19420	19150	18700	18430	17980	19285	18565	384	5620	1000	13590	10	1	38408228	7255	-25.09	2.46	12	0.20	-753.00	7680.00	49788	20230804	-62.06	16500	20240805	14.48	41900	-54.92	20240326	16500	14.48	20240805	47800	-60.48	20230901	16500	14.48	20240805	1.50	N	005420	1000	384 억		3045989	N	N	1425	N	00	N
111	20240812	110200	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18730	-150	5	-0.79	1186609880	62772	37.99	18880	19150	18700	24500	13220	18880	18903.50	7.93	0	-12311	19420	19150	18700	18430	17980	19285	18565	384	5620	1000	13590	10	1	38408228	7194	-24.87	2.44	12	0.16	-753.00	7680.00	49788	20230804	-62.38	16500	20240805	13.52	41900	-55.30	20240326	16500	13.52	20240805	47800	-60.82	20230901	16500	13.52	20240805	1.50	N	005420	1000	384 억		3045989	N	N	1425	N	00	N
112	20240812	100200	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18880	0	3	0.00	804347270	42461	25.70	18880	19150	18790	24500	13220	18880	18943.25	7.93	0	-2549	19420	19150	18700	18430	17980	19285	18565	384	5620	1000	13590	10	1	38408228	7251	-25.07	2.46	12	0.11	-753.00	7680.00	49788	20230804	-62.08	16500	20240805	14.42	41900	-54.94	20240326	16500	14.42	20240805	47800	-60.50	20230901	16500	14.42	20240805	1.50	N	005420	1000	384 억		3045989	N	N	1425	N	00	N
113	20240812	090159	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18910	30	2	0.16	64903470	3439	2.08	18880	18960	18830	24500	13220	18880	18872.71	7.93	0	-8	19420	19150	18700	18430	17980	19285	18565	384	5620	1000	13590	10	1	38408228	7263	-25.11	2.46	12	0.01	-753.00	7680.00	49788	20230804	-62.02	16500	20240805	14.61	41900	-54.87	20240326	16500	14.61	20240805	47800	-60.44	20230901	16500	14.61	20240805	1.50	N	005420	1000	384 억		3045989	N	N	1425	N	00	N
114	20240809	160159	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18880	750	2	4.14	3056256450	163863	78.32	18280	18970	18250	23550	12700	18130	18650.64	7.88	0	22823	18816	18472	18136	17792	17456	18305	17625	384	5420	1000	13050	10	1	38408228	7251	-25.07	2.46	12	0.43	-753.00	7680.00	51658	20230803	-63.45	16500	20240805	14.42	41900	-54.94	20240326	16500	14.42	20240805	48500	-61.07	20230809	16500	14.42	20240805	1.49	N	005420	1000	384 억		3027021	N	N	1425	N	00	N
115	20240809	150201	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18760	630	2	3.47	2722418680	146112	69.84	18280	18970	18250	23550	12700	18130	18632.41	7.88	0	18288	18816	18472	18136	17792	17456	18305	17625	384	5420	1000	13050	10	1	38408228	7205	-24.91	2.44	12	0.38	-753.00	7680.00	51658	20230803	-63.68	16500	20240805	13.70	41900	-55.23	20240326	16500	13.70	20240805	48500	-61.32	20230809	16500	13.70	20240805	1.49	N	005420	1000	384 억		3027021	N	N	505	N	00	N
116	20240809	140201	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18500	370	2	2.04	2368734960	127134	60.77	18280	18970	18250	23550	12700	18130	18631.80	7.88	0	8512	18816	18472	18136	17792	17456	18305	17625	384	5420	1000	13050	10	1	38408228	7106	-24.57	2.41	12	0.33	-753.00	7680.00	51658	20230803	-64.19	16500	20240805	12.12	41900	-55.85	20240326	16500	12.12	20240805	48500	-61.86	20230809	16500	12.12	20240805	1.49	N	005420	1000	384 억		3027021	N	N	505	N	00	N
117	20240809	130202	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18700	570	2	3.14	2071624200	111145	53.12	18280	18970	18250	23550	12700	18130	18638.93	7.88	0	13399	18816	18472	18136	17792	17456	18305	17625	384	5420	1000	13050	10	1	38408228	7182	-24.83	2.43	12	0.29	-753.00	7680.00	51658	20230803	-63.80	16500	20240805	13.33	41900	-55.37	20240326	16500	13.33	20240805	48500	-61.44	20230809	16500	13.33	20240805	1.49	N	005420	1000	384 억		3027021	N	N	505	N	00	N
118	20240809	120200	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18800	670	2	3.70	1871133220	100437	48.01	18280	18970	18250	23550	12700	18130	18629.92	7.88	0	13884	18816	18472	18136	17792	17456	18305	17625	384	5420	1000	13050	10	1	38408228	7221	-24.97	2.45	12	0.26	-753.00	7680.00	51658	20230803	-63.61	16500	20240805	13.94	41900	-55.13	20240326	16500	13.94	20240805	48500	-61.24	20230809	16500	13.94	20240805	1.49	N	005420	1000	384 억		3027021	N	N	505	N	00	N
119	20240809	110158	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18670	540	2	2.98	1634481400	87812	41.97	18280	18970	18250	23550	12700	18130	18613.42	7.88	0	12187	18816	18472	18136	17792	17456	18305	17625	384	5420	1000	13050	10	1	38408228	7171	-24.79	2.43	12	0.23	-753.00	7680.00	51658	20230803	-63.86	16500	20240805	13.15	41900	-55.44	20240326	16500	13.15	20240805	48500	-61.51	20230809	16500	13.15	20240805	1.49	N	005420	1000	384 억		3027021	N	N	505	N	00	N
120	20240809	100202	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18920	790	2	4.36	1281168040	68962	32.96	18280	18970	18250	23550	12700	18130	18577.88	7.88	0	16002	18816	18472	18136	17792	17456	18305	17625	384	5420	1000	13050	10	1	38408228	7267	-25.13	2.46	12	0.18	-753.00	7680.00	51658	20230803	-63.37	16500	20240805	14.67	41900	-54.84	20240326	16500	14.67	20240805	48500	-60.99	20230809	16500	14.67	20240805	1.49	N	005420	1000	384 억		3027021	N	N	505	N	00	N
121	20240809	090200	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18330	200	2	1.10	198445860	10839	5.18	18280	18420	18250	23550	12700	18130	18308.50	7.88	0	4351	18816	18472	18136	17792	17456	18305	17625	384	5420	1000	13050	10	1	38408228	7040	-24.34	2.39	12	0.03	-753.00	7680.00	51658	20230803	-64.52	16500	20240805	11.09	41900	-56.25	20240326	16500	11.09	20240805	48500	-62.21	20230809	16500	11.09	20240805	1.49	N	005420	1000	384 억		3027021	N	N	505	N	00	N
122	20240808	160158	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18130	-470	5	-2.53	3768295300	208699	127.40	18300	18480	17800	24150	13020	18600	18055.80	7.92	0	10911	19373	18986	18673	18286	17973	19180	18480	384	5550	1000	13390	10	1	38408228	6963	-24.08	2.36	12	0.54	-753.00	7680.00	52937	20230802	-65.75	16500	20240805	9.88	41900	-56.73	20240326	16500	9.88	20240805	48500	-62.62	20230809	16500	9.88	20240805	1.60	N	005420	1000	384 억		3042684	N	N	503	N	00	N
123	20240808	150159	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	17860	-740	5	-3.98	3231660770	178893	109.21	18300	18480	17800	24150	13020	18600	18064.77	7.92	0	10873	19373	18986	18673	18286	17973	19180	18480	384	5550	1000	13390	10	1	38408228	6860	-23.72	2.33	12	0.47	-753.00	7680.00	52937	20230802	-66.26	16500	20240805	8.24	41900	-57.37	20240326	16500	8.24	20240805	48500	-63.18	20230809	16500	8.24	20240805	1.60	N	005420	1000	384 억		3042684	N	N	476	N	00	N
124	20240808	140200	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18020	-580	5	-3.12	2854470640	157910	96.40	18300	18480	17800	24150	13020	18600	18076.56	7.92	0	9352	19373	18986	18673	18286	17973	19180	18480	384	5550	1000	13390	10	1	38408228	6921	-23.93	2.35	12	0.41	-753.00	7680.00	52937	20230802	-65.96	16500	20240805	9.21	41900	-56.99	20240326	16500	9.21	20240805	48500	-62.85	20230809	16500	9.21	20240805	1.60	N	005420	1000	384 억		3042684	N	N	476	N	00	N
125	20240808	130201	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18270	-330	5	-1.77	2415385060	133613	81.57	18300	18480	17800	24150	13020	18600	18077.47	7.92	0	13873	19373	18986	18673	18286	17973	19180	18480	384	5550	1000	13390	10	1	38408228	7017	-24.26	2.38	12	0.35	-753.00	7680.00	52937	20230802	-65.49	16500	20240805	10.73	41900	-56.40	20240326	16500	10.73	20240805	48500	-62.33	20230809	16500	10.73	20240805	1.60	N	005420	1000	384 억		3042684	N	N	476	N	00	N
126	20240808	120202	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18270	-330	5	-1.77	2126542080	117821	71.93	18300	18480	17800	24150	13020	18600	18048.92	7.92	0	12988	19373	18986	18673	18286	17973	19180	18480	384	5550	1000	13390	10	1	38408228	7017	-24.26	2.38	12	0.31	-753.00	7680.00	52937	20230802	-65.49	16500	20240805	10.73	41900	-56.40	20240326	16500	10.73	20240805	48500	-62.33	20230809	16500	10.73	20240805	1.60	N	005420	1000	384 억		3042684	N	N	476	N	00	N
127	20240808	110159	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18110	-490	5	-2.63	1635097640	90679	55.36	18300	18480	17800	24150	13020	18600	18031.71	7.92	0	4331	19373	18986	18673	18286	17973	19180	18480	384	5550	1000	13390	10	1	38408228	6956	-24.05	2.36	12	0.24	-753.00	7680.00	52937	20230802	-65.79	16500	20240805	9.76	41900	-56.78	20240326	16500	9.76	20240805	48500	-62.66	20230809	16500	9.76	20240805	1.60	N	005420	1000	384 억		3042684	N	N	476	N	00	N
128	20240808	100159	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	17940	-660	5	-3.55	1007145210	55861	34.10	18300	18480	17800	24150	13020	18600	18029.48	7.92	0	-9115	19373	18986	18673	18286	17973	19180	18480	384	5550	1000	13390	10	1	38408228	6890	-23.82	2.34	12	0.15	-753.00	7680.00	52937	20230802	-66.11	16500	20240805	8.73	41900	-57.18	20240326	16500	8.73	20240805	48500	-63.01	20230809	16500	8.73	20240805	1.60	N	005420	1000	384 억		3042684	N	N	476	N	00	N
129	20240808	090158	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18180	-420	5	-2.26	76525910	4194	2.56	18300	18310	18160	24150	13020	18600	18246.44	7.92	0	-1568	19373	18986	18673	18286	17973	19180	18480	384	5550	1000	13390	10	1	38408228	6983	-24.14	2.37	12	0.01	-753.00	7680.00	52937	20230802	-65.66	16500	20240805	10.18	41900	-56.61	20240326	16500	10.18	20240805	48500	-62.52	20230809	16500	10.18	20240805	1.60	N	005420	1000	384 억		3042684	N	N	476	N	00	N
130	20240807	160156	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18600	-300	5	-1.59	3038582340	162792	47.28	18370	19060	18360	24550	13230	18900	18665.37	7.94	0	-33188	20286	19592	18406	17712	16526	19940	18060	384	5650	1000	13600	10	1	38408228	7144	-24.70	2.42	12	0.42	-753.00	7680.00	55101	20230801	-66.24	16500	20240805	12.73	41900	-55.61	20240326	16500	12.73	20240805	49300	-62.27	20230807	16500	12.73	20240805	1.75	N	005420	1000	384 억		3048189	N	N	476	N	00	N
131	20240807	150158	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18660	-240	5	-1.27	2824285600	151272	43.94	18370	19060	18360	24550	13230	18900	18670.12	7.94	0	-29716	20286	19592	18406	17712	16526	19940	18060	384	5650	1000	13600	10	1	38408228	7167	-24.78	2.43	12	0.39	-753.00	7680.00	55101	20230801	-66.13	16500	20240805	13.09	41900	-55.47	20240326	16500	13.09	20240805	49300	-62.15	20230807	16500	13.09	20240805	1.75	N	005420	1000	384 억		3048189	N	N	1655	N	00	N
132	20240807	140200	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18700	-200	5	-1.06	2472548290	132428	38.46	18370	19060	18360	24550	13230	18900	18670.75	7.94	0	-29679	20286	19592	18406	17712	16526	19940	18060	384	5650	1000	13600	10	1	38408228	7182	-24.83	2.43	12	0.34	-753.00	7680.00	55101	20230801	-66.06	16500	20240805	13.33	41900	-55.37	20240326	16500	13.33	20240805	49300	-62.07	20230807	16500	13.33	20240805	1.75	N	005420	1000	384 억		3048189	N	N	1655	N	00	N
133	20240807	130159	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18670	-230	5	-1.22	2204836810	118066	34.29	18370	19060	18360	24550	13230	18900	18674.46	7.94	0	-29258	20286	19592	18406	17712	16526	19940	18060	384	5650	1000	13600	10	1	38408228	7171	-24.79	2.43	12	0.31	-753.00	7680.00	55101	20230801	-66.12	16500	20240805	13.15	41900	-55.44	20240326	16500	13.15	20240805	49300	-62.13	20230807	16500	13.15	20240805	1.75	N	005420	1000	384 억		3048189	N	N	1655	N	00	N
134	20240807	120200	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18800	-100	5	-0.53	1923794850	103060	29.93	18370	19060	18360	24550	13230	18900	18666.56	7.94	0	-24516	20286	19592	18406	17712	16526	19940	18060	384	5650	1000	13600	10	1	38408228	7221	-24.97	2.45	12	0.27	-753.00	7680.00	55101	20230801	-65.88	16500	20240805	13.94	41900	-55.13	20240326	16500	13.94	20240805	49300	-61.87	20230807	16500	13.94	20240805	1.75	N	005420	1000	384 억		3048189	N	N	1655	N	00	N
135	20240807	110157	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18770	-130	5	-0.69	1505090110	80730	23.45	18370	19060	18360	24550	13230	18900	18643.25	7.94	0	-19630	20286	19592	18406	17712	16526	19940	18060	384	5650	1000	13600	10	1	38408228	7209	-24.93	2.44	12	0.21	-753.00	7680.00	55101	20230801	-65.94	16500	20240805	13.76	41900	-55.20	20240326	16500	13.76	20240805	49300	-61.93	20230807	16500	13.76	20240805	1.75	N	005420	1000	384 억		3048189	N	N	1655	N	00	N
136	20240807	100159	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18550	-350	5	-1.85	973828710	52173	15.15	18370	19060	18360	24550	13230	18900	18665.01	7.94	0	-15454	20286	19592	18406	17712	16526	19940	18060	384	5650	1000	13600	10	1	38408228	7125	-24.63	2.42	12	0.14	-753.00	7680.00	55101	20230801	-66.33	16500	20240805	12.42	41900	-55.73	20240326	16500	12.42	20240805	49300	-62.37	20230807	16500	12.42	20240805	1.75	N	005420	1000	384 억		3048189	N	N	1655	N	00	N
137	20240807	090158	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18560	-340	5	-1.80	171726720	9316	2.71	18370	18680	18360	24550	13230	18900	18429.43	7.94	0	-603	20286	19592	18406	17712	16526	19940	18060	384	5650	1000	13600	10	1	38408228	7129	-24.65	2.42	12	0.02	-753.00	7680.00	55101	20230801	-66.32	16500	20240805	12.48	41900	-55.70	20240326	16500	12.48	20240805	49300	-62.35	20230807	16500	12.48	20240805	1.75	N	005420	1000	384 억		3048189	N	N	1655	N	00	N
138	20240806	160157	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18900	1680	2	9.76	6345240970	343012	79.63	17220	19100	17220	22350	12060	17220	18500.06	7.59	0	125946	21806	19512	18006	15712	14206	18760	14960	384	5130	1000	12390	10	1	38408228	7259	-25.10	2.46	12	0.89	-753.00	7680.00	55101	20230801	-65.70	16500	20240805	14.55	41900	-54.89	20240326	16500	14.55	20240805	49300	-61.66	20230807	16500	14.55	20240805	1.74	N	005420	1000	384 억		2913944	N	N	1655	N	00	N
139	20240806	150158	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18910	1690	2	9.81	5863736670	317644	73.74	17220	19100	17220	22350	12060	17220	18463.13	7.59	0	116190	21806	19512	18006	15712	14206	18760	14960	384	5130	1000	12390	10	1	38408228	7263	-25.11	2.46	12	0.83	-753.00	7680.00	55101	20230801	-65.68	16500	20240805	14.61	41900	-54.87	20240326	16500	14.61	20240805	49300	-61.64	20230807	16500	14.61	20240805	1.74	N	005420	1000	384 억		2913944	N	N	2903	N	00	N
140	20240806	140156	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18800	1580	2	9.18	5408822260	293432	68.12	17220	19100	17220	22350	12060	17220	18436.18	7.59	0	104035	21806	19512	18006	15712	14206	18760	14960	384	5130	1000	12390	10	1	38408228	7221	-24.97	2.45	12	0.76	-753.00	7680.00	55101	20230801	-65.88	16500	20240805	13.94	41900	-55.13	20240326	16500	13.94	20240805	49300	-61.87	20230807	16500	13.94	20240805	1.74	N	005420	1000	384 억		2913944	N	N	2903	N	00	N
141	20240806	130157	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18960	1740	2	10.10	5012222250	272346	63.22	17220	19100	17220	22350	12060	17220	18407.26	7.59	0	99483	21806	19512	18006	15712	14206	18760	14960	384	5130	1000	12390	10	1	38408228	7282	-25.18	2.47	12	0.71	-753.00	7680.00	55101	20230801	-65.59	16500	20240805	14.91	41900	-54.75	20240326	16500	14.91	20240805	49300	-61.54	20230807	16500	14.91	20240805	1.74	N	005420	1000	384 억		2913944	N	N	2903	N	00	N
142	20240806	120159	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18600	1380	2	8.01	4637252640	252483	58.61	17220	19100	17220	22350	12060	17220	18370.13	7.59	0	91853	21806	19512	18006	15712	14206	18760	14960	384	5130	1000	12390	10	1	38408228	7144	-24.70	2.42	12	0.66	-753.00	7680.00	55101	20230801	-66.24	16500	20240805	12.73	41900	-55.61	20240326	16500	12.73	20240805	49300	-62.27	20230807	16500	12.73	20240805	1.74	N	005420	1000	384 억		2913944	N	N	2903	N	00	N
143	20240806	110158	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18420	1200	2	6.97	4195349890	228542	53.06	17220	19100	17220	22350	12060	17220	18360.89	7.59	0	81180	21806	19512	18006	15712	14206	18760	14960	384	5130	1000	12390	10	1	38408228	7075	-24.46	2.40	12	0.60	-753.00	7680.00	55101	20230801	-66.57	16500	20240805	11.64	41900	-56.04	20240326	16500	11.64	20240805	49300	-62.64	20230807	16500	11.64	20240805	1.74	N	005420	1000	384 억		2913944	N	N	2903	N	00	N
144	20240806	100158	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19060	1840	2	10.69	3133437200	171508	39.82	17220	19100	17220	22350	12060	17220	18274.69	7.59	0	59494	21806	19512	18006	15712	14206	18760	14960	384	5130	1000	12390	10	1	38408228	7321	-25.31	2.48	12	0.45	-753.00	7680.00	55101	20230801	-65.41	16500	20240805	15.52	41900	-54.51	20240326	16500	15.52	20240805	49300	-61.34	20230807	16500	15.52	20240805	1.74	N	005420	1000	384 억		2913944	N	N	2903	N	00	N
145	20240806	090157	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	18010	790	2	4.59	603282050	34826	8.08	17220	18170	17220	22350	12060	17220	17325.09	7.59	0	8163	21806	19512	18006	15712	14206	18760	14960	384	5130	1000	12390	10	1	38408228	6917	-23.92	2.35	12	0.09	-753.00	7680.00	55101	20230801	-67.31	16500	20240805	9.15	41900	-57.02	20240326	16500	9.15	20240805	49300	-63.47	20230807	16500	9.15	20240805	1.74	N	005420	1000	384 억		2913944	N	N	2903	N	00	N
146	20240805	160156	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	17220	-3430	5	-16.61	7814224320	421973	251.53	20250	20300	16500	26800	14500	20650	18521.25	7.36	0	80644	22150	21400	20950	20200	19750	21175	19975	384	6150	1000	14860	10	1	38408228	6614	-22.87	2.24	12	1.10	-753.00	7680.00	55101	20230801	-68.75	16500	20240805	4.36	41900	-58.90	20240326	16500	4.36	20240805	49300	-65.07	20230807	16500	4.36	20240805	1.79	N	005420	1000	384 억		2825220	N	N	2903	N	00	N
147	20240805	150156	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	17270	-3380	5	-16.37	6845476180	365298	217.74	20250	20300	16500	26800	14500	20650	18739.43	7.36	0	64517	22150	21400	20950	20200	19750	21175	19975	384	6150	1000	14860	10	1	38408228	6633	-22.93	2.25	12	0.95	-753.00	7680.00	55101	20230801	-68.66	16500	20240805	4.67	41900	-58.78	20240326	16500	4.67	20240805	49300	-64.97	20230807	16500	4.67	20240805	1.79	N	005420	1000	384 억		2825220	N	N	768	N	00	N
148	20240805	140157	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	18150	-2500	5	-12.11	5386970810	281751	167.94	20250	20300	18070	26800	14500	20650	19119.62	7.36	0	39642	22150	21400	20950	20200	19750	21175	19975	384	6150	1000	14860	10	1	38408228	6971	-24.10	2.36	12	0.73	-753.00	7680.00	55101	20230801	-67.06	18070	20240805	0.44	41900	-56.68	20240326	18070	0.44	20240805	49300	-63.18	20230807	18070	0.44	20240805	1.79	N	005420	1000	384 억		2825220	N	N	768	N	00	N
149	20240805	130156	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	18710	-1940	5	-9.39	4138815940	213788	127.43	20250	20300	18580	26800	14500	20650	19359.44	7.36	0	21050	22150	21400	20950	20200	19750	21175	19975	384	6150	1000	14860	10	1	38408228	7186	-24.85	2.44	12	0.56	-753.00	7680.00	55101	20230801	-66.04	18580	20240805	0.70	41900	-55.35	20240326	18580	0.70	20240805	49300	-62.05	20230807	18580	0.70	20240805	1.79	N	005420	1000	384 억		2825220	N	N	768	N	00	N
150	20240805	120156	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	19000	-1650	5	-7.99	3421915970	175638	104.69	20250	20300	18890	26800	14500	20650	19482.78	7.36	0	18689	22150	21400	20950	20200	19750	21175	19975	384	6150	1000	14860	10	1	38408228	7298	-25.23	2.47	12	0.46	-753.00	7680.00	55101	20230801	-65.52	18890	20240805	0.58	41900	-54.65	20240326	18890	0.58	20240805	49300	-61.46	20230807	18890	0.58	20240805	1.79	N	005420	1000	384 억		2825220	N	N	768	N	00	N
151	20240805	110159	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	19200	-1450	5	-7.02	2630700990	133985	79.86	20250	20300	19150	26800	14500	20650	19634.29	7.36	0	10207	22150	21400	20950	20200	19750	21175	19975	384	6150	1000	14860	10	1	38408228	7374	-25.50	2.50	12	0.35	-753.00	7680.00	55101	20230801	-65.15	19150	20240805	0.26	41900	-54.18	20240326	19150	0.26	20240805	49300	-61.05	20230807	19150	0.26	20240805	1.79	N	005420	1000	384 억		2825220	N	N	768	N	00	N
152	20240805	100157	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	19530	-1120	5	-5.42	1857182210	93987	56.02	20250	20300	19410	26800	14500	20650	19759.99	7.36	0	8788	22150	21400	20950	20200	19750	21175	19975	384	6150	1000	14860	10	1	38408228	7501	-25.94	2.54	12	0.24	-753.00	7680.00	55101	20230801	-64.56	19410	20240805	0.62	41900	-53.39	20240326	19410	0.62	20240805	49300	-60.39	20230807	19410	0.62	20240805	1.79	N	005420	1000	384 억		2825220	N	N	768	N	00	N
153	20240805	090155	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	20100	-550	5	-2.66	136082650	6733	4.01	20250	20300	20100	26800	14500	20650	20211.30	7.36	0	218	22150	21400	20950	20200	19750	21175	19975	384	6150	1000	14860	50	1	38408228	7720	-26.69	2.62	12	0.02	-753.00	7680.00	55101	20230801	-63.52	20100	20240805	0.00	41900	-52.03	20240326	20100	0.00	20240805	49300	-59.23	20230807	20100	0.00	20240805	1.79	N	005420	1000	384 억		2825220	N	N	768	N	00	N
154	20240802	160154	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	20650	-1200	5	-5.49	3499889700	166772	112.49	21400	21700	20500	28400	15300	21850	20986.31	7.48	3040	-48280	22616	22232	21716	21332	20816	22425	21525	384	6550	1000	15730	50	1	38408228	7931	-27.42	2.69	12	0.43	-753.00	7680.00	57266	20230727	-63.94	20500	20240802	0.73	41900	-50.72	20240326	20500	0.73	20240802	53800	-61.62	20230802	20500	0.73	20240802	1.80	N	005420	1000	384 억		2872066	N	N	768	N	00	N
155	20240802	150153	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	20700	-1150	5	-5.26	3189733700	151727	102.34	21400	21700	20500	28400	15300	21850	21022.84	7.48	3040	-45186	22616	22232	21716	21332	20816	22425	21525	384	6550	1000	15730	50	1	38408228	7951	-27.49	2.70	12	0.40	-753.00	7680.00	57266	20230727	-63.85	20500	20240802	0.98	41900	-50.60	20240326	20500	0.98	20240802	53800	-61.52	20230802	20500	0.98	20240802	1.80	N	005420	1000	384 억		2872066	N	N	1108	N	00	N
156	20240802	140154	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	20900	-950	5	-4.35	2428973950	114957	77.54	21400	21700	20800	28400	15300	21850	21129.41	7.48	3040	-31799	22616	22232	21716	21332	20816	22425	21525	384	6550	1000	15730	50	1	38408228	8027	-27.76	2.72	12	0.30	-753.00	7680.00	57266	20230727	-63.50	20800	20240802	0.48	41900	-50.12	20240326	20800	0.48	20240802	53800	-61.15	20230802	20800	0.48	20240802	1.80	N	005420	1000	384 억		2872066	N	N	1108	N	00	N
157	20240802	130154	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	21050	-800	5	-3.66	2027780950	95778	64.60	21400	21700	20950	28400	15300	21850	21171.67	7.48	3040	-23080	22616	22232	21716	21332	20816	22425	21525	384	6550	1000	15730	50	1	38408228	8085	-27.95	2.74	12	0.25	-753.00	7680.00	57266	20230727	-63.24	20950	20240802	0.48	41900	-49.76	20240326	20950	0.48	20240802	53800	-60.87	20230802	20950	0.48	20240802	1.80	N	005420	1000	384 억		2872066	N	N	1108	N	00	N
158	20240802	120156	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	21050	-800	5	-3.66	1745244200	82314	55.52	21400	21700	20950	28400	15300	21850	21202.27	7.48	3040	-16801	22616	22232	21716	21332	20816	22425	21525	384	6550	1000	15730	50	1	38408228	8085	-27.95	2.74	12	0.21	-753.00	7680.00	57266	20230727	-63.24	20950	20240802	0.48	41900	-49.76	20240326	20950	0.48	20240802	53800	-60.87	20230802	20950	0.48	20240802	1.80	N	005420	1000	384 억		2872066	N	N	1108	N	00	N
159	20240802	110156	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	21150	-700	5	-3.20	1272920500	59844	40.37	21400	21700	21050	28400	15300	21850	21270.64	7.48	3040	-6459	22616	22232	21716	21332	20816	22425	21525	384	6550	1000	15730	50	1	38408228	8123	-28.09	2.75	12	0.16	-753.00	7680.00	57266	20230727	-63.07	21000	20240726	0.71	41900	-49.52	20240326	21000	0.71	20240726	53800	-60.69	20230802	21000	0.71	20240726	1.80	N	005420	1000	384 억		2872066	N	N	1108	N	00	N
160	20240802	100154	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	21150	-700	5	-3.20	787818600	37106	25.03	21400	21500	21050	28400	15300	21850	21231.55	7.48	3040	-6730	22616	22232	21716	21332	20816	22425	21525	384	6550	1000	15730	50	1	38408228	8123	-28.09	2.75	12	0.10	-753.00	7680.00	57266	20230727	-63.07	21000	20240726	0.71	41900	-49.52	20240326	21000	0.71	20240726	53800	-60.69	20230802	21000	0.71	20240726	1.80	N	005420	1000	384 억		2872066	N	N	1108	N	00	N
161	20240802	090157	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	21400	-450	5	-2.06	128930650	6023	4.06	21400	21500	21350	28400	15300	21850	21406.31	7.48	3040	-380	22616	22232	21716	21332	20816	22425	21525	384	6550	1000	15730	50	1	38408228	8219	-28.42	2.79	12	0.02	-753.00	7680.00	57266	20230727	-62.63	21000	20240726	1.90	41900	-48.93	20240326	21000	1.90	20240726	53800	-60.22	20230802	21000	1.90	20240726	1.80	N	005420	1000	384 억		2872066	N	N	1108	N	00	N
162	20240801	160153	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	21850	450	2	2.10	3184067350	146534	128.52	21300	22100	21200	27800	15000	21400	21729.20	7.57	0	33828	22333	21866	21483	21016	20633	21675	20825	384	6400	1000	15400	50	1	38408228	8392	-29.02	2.85	12	0.38	-753.00	7680.00	64252	20230726	-65.99	21000	20240726	4.05	41900	-47.85	20240326	21000	4.05	20240726	56000	-60.98	20230801	21000	4.05	20240726	1.79	N	005420	1000	384 억		2906849	N	N	1108	N	00	N
163	20240801	150155	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	21900	500	2	2.34	2978964550	137160	120.30	21300	22100	21200	27800	15000	21400	21718.90	7.57	0	34997	22333	21866	21483	21016	20633	21675	20825	384	6400	1000	15400	50	1	38408228	8411	-29.08	2.85	12	0.36	-753.00	7680.00	64252	20230726	-65.92	21000	20240726	4.29	41900	-47.73	20240326	21000	4.29	20240726	56000	-60.89	20230801	21000	4.29	20240726	1.79	N	005420	1000	384 억		2906849	N	N	828	N	00	N
164	20240801	140156	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	22000	600	2	2.80	2386895000	110221	96.67	21300	22000	21200	27800	15000	21400	21655.54	7.57	0	31817	22333	21866	21483	21016	20633	21675	20825	384	6400	1000	15400	50	1	38408228	8450	-29.22	2.86	12	0.29	-753.00	7680.00	64252	20230726	-65.76	21000	20240726	4.76	41900	-47.49	20240326	21000	4.76	20240726	56000	-60.71	20230801	21000	4.76	20240726	1.79	N	005420	1000	384 억		2906849	N	N	828	N	00	N
165	20240801	130155	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	21800	400	2	1.87	1737067000	80503	70.60	21300	21900	21200	27800	15000	21400	21577.67	7.57	0	23196	22333	21866	21483	21016	20633	21675	20825	384	6400	1000	15400	50	1	38408228	8373	-28.95	2.84	12	0.21	-753.00	7680.00	64252	20230726	-66.07	21000	20240726	3.81	41900	-47.97	20240326	21000	3.81	20240726	56000	-61.07	20230801	21000	3.81	20240726	1.79	N	005420	1000	384 억		2906849	N	N	828	N	00	N
166	20240801	120155	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	21750	350	2	1.64	1419150400	65914	57.81	21300	21800	21200	27800	15000	21400	21530.33	7.57	0	17510	22333	21866	21483	21016	20633	21675	20825	384	6400	1000	15400	50	1	38408228	8354	-28.88	2.83	12	0.17	-753.00	7680.00	64252	20230726	-66.15	21000	20240726	3.57	41900	-48.09	20240326	21000	3.57	20240726	56000	-61.16	20230801	21000	3.57	20240726	1.79	N	005420	1000	384 억		2906849	N	N	828	N	00	N
167	20240801	110155	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	21550	150	2	0.70	1116703400	51925	45.54	21300	21750	21200	27800	15000	21400	21506.08	7.57	0	9100	22333	21866	21483	21016	20633	21675	20825	384	6400	1000	15400	50	1	38408228	8277	-28.62	2.81	12	0.14	-753.00	7680.00	64252	20230726	-66.46	21000	20240726	2.62	41900	-48.57	20240326	21000	2.62	20240726	56000	-61.52	20230801	21000	2.62	20240726	1.79	N	005420	1000	384 억		2906849	N	N	828	N	00	N
168	20240801	100154	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	21550	150	2	0.70	719373900	33335	29.24	21300	21750	21300	27800	15000	21400	21580.14	7.57	0	7369	22333	21866	21483	21016	20633	21675	20825	384	6400	1000	15400	50	1	38408228	8277	-28.62	2.81	12	0.09	-753.00	7680.00	64252	20230726	-66.46	21000	20240726	2.62	41900	-48.57	20240326	21000	2.62	20240726	56000	-61.52	20230801	21000	2.62	20240726	1.79	N	005420	1000	384 억		2906849	N	N	828	N	00	N
169	20240801	090153	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	21500	100	2	0.47	131050200	6124	5.37	21300	21550	21300	27800	15000	21400	21399.44	7.57	0	574	22333	21866	21483	21016	20633	21675	20825	384	6400	1000	15400	50	1	38408228	8258	-28.55	2.80	12	0.02	-753.00	7680.00	64252	20230726	-66.54	21000	20240726	2.38	41900	-48.69	20240326	21000	2.38	20240726	56000	-61.61	20230801	21000	2.38	20240726	1.79	N	005420	1000	384 억		2906849	N	N	828	N	00	N