KissMeData/004430/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	160156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11190	-290	5	-2.53	605831810	53895	136.03	11400	11510	11140	14920	8040	11480	11241.36	15.64	0	-8778	11733	11606	11423	11296	11113	11670	11360	120	3440	500	8030	10	1	24000000	2686	7.71	0.38	12	0.22	1452.00	29400.00	21200	20231205	-47.22	9980	20240805	12.12	16670	-32.87	20240102	9980	12.12	20240805	21200	-47.22	20231205	9980	12.12	20240805	2.06	N	004430	500	120 억		3753989	N	N	2	N	00	N
3	20240830	150156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11240	-240	5	-2.09	571032300	50790	128.19	11400	11510	11140	14920	8040	11480	11243.01	15.64	0	-7205	11733	11606	11423	11296	11113	11670	11360	120	3440	500	8030	10	1	24000000	2698	7.74	0.38	12	0.21	1452.00	29400.00	21200	20231205	-46.98	9980	20240805	12.63	16670	-32.57	20240102	9980	12.63	20240805	21200	-46.98	20231205	9980	12.63	20240805	2.06	N	004430	500	120 억		3753989	N	N	0	N	00	N
4	20240830	140158	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11150	-330	5	-2.87	466276620	41415	104.53	11400	11510	11140	14920	8040	11480	11258.64	15.64	0	-7616	11733	11606	11423	11296	11113	11670	11360	120	3440	500	8030	10	1	24000000	2676	7.68	0.38	12	0.17	1452.00	29400.00	21200	20231205	-47.41	9980	20240805	11.72	16670	-33.11	20240102	9980	11.72	20240805	21200	-47.41	20231205	9980	11.72	20240805	2.06	N	004430	500	120 억		3753989	N	N	0	N	00	N
5	20240830	130155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11160	-320	5	-2.79	343349600	30412	76.76	11400	11510	11160	14920	8040	11480	11289.94	15.64	0	-7970	11733	11606	11423	11296	11113	11670	11360	120	3440	500	8030	10	1	24000000	2678	7.69	0.38	12	0.13	1452.00	29400.00	21200	20231205	-47.36	9980	20240805	11.82	16670	-33.05	20240102	9980	11.82	20240805	21200	-47.36	20231205	9980	11.82	20240805	2.06	N	004430	500	120 억		3753989	N	N	0	N	00	N
6	20240830	120157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11230	-250	5	-2.18	250881920	22149	55.90	11400	11510	11230	14920	8040	11480	11327.01	15.64	0	-7310	11733	11606	11423	11296	11113	11670	11360	120	3440	500	8030	10	1	24000000	2695	7.73	0.38	12	0.09	1452.00	29400.00	21200	20231205	-47.03	9980	20240805	12.53	16670	-32.63	20240102	9980	12.53	20240805	21200	-47.03	20231205	9980	12.53	20240805	2.06	N	004430	500	120 억		3753989	N	N	0	N	00	N
7	20240830	110157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11290	-190	5	-1.66	179973950	15850	40.00	11400	11510	11290	14920	8040	11480	11354.82	15.64	0	-6263	11733	11606	11423	11296	11113	11670	11360	120	3440	500	8030	10	1	24000000	2710	7.78	0.38	12	0.07	1452.00	29400.00	21200	20231205	-46.75	9980	20240805	13.13	16670	-32.27	20240102	9980	13.13	20240805	21200	-46.75	20231205	9980	13.13	20240805	2.06	N	004430	500	120 억		3753989	N	N	0	N	00	N
8	20240830	100159	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11380	-100	5	-0.87	81546620	7170	18.10	11400	11510	11320	14920	8040	11480	11373.31	15.64	0	-3138	11733	11606	11423	11296	11113	11670	11360	120	3440	500	8030	10	1	24000000	2731	7.84	0.39	12	0.03	1452.00	29400.00	21200	20231205	-46.32	9980	20240805	14.03	16670	-31.73	20240102	9980	14.03	20240805	21200	-46.32	20231205	9980	14.03	20240805	2.06	N	004430	500	120 억		3753989	N	N	0	N	00	N
9	20240830	090157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11510	30	2	0.26	9336820	819	2.07	11400	11510	11400	14920	8040	11480	11400.27	15.64	0	147	11733	11606	11423	11296	11113	11670	11360	120	3440	500	8030	10	1	24000000	2762	7.93	0.39	12	0.00	1452.00	29400.00	21200	20231205	-45.71	9980	20240805	15.33	16670	-30.95	20240102	9980	15.33	20240805	21200	-45.71	20231205	9980	15.33	20240805	2.06	N	004430	500	120 억		3753989	N	N	0	N	00	N
10	20240829	160157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11480	10	2	0.09	448232880	39420	162.45	11470	11550	11240	14910	8030	11470	11370.70	15.68	0	-8092	11850	11660	11530	11340	11210	11595	11275	120	3440	500	8020	10	1	24000000	2755	7.91	0.39	12	0.16	1452.00	29400.00	21200	20231205	-45.85	9980	20240805	15.03	16670	-31.13	20240102	9980	15.03	20240805	21200	-45.85	20231205	9980	15.03	20240805	2.06	N	004430	500	120 억		3764185	N	N	27	N	00	N
11	20240829	150158	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11490	20	2	0.17	422004870	37137	153.04	11470	11550	11240	14910	8030	11470	11363.46	15.68	0	-6563	11850	11660	11530	11340	11210	11595	11275	120	3440	500	8020	10	1	24000000	2758	7.91	0.39	12	0.15	1452.00	29400.00	21200	20231205	-45.80	9980	20240805	15.13	16670	-31.07	20240102	9980	15.13	20240805	21200	-45.80	20231205	9980	15.13	20240805	2.06	N	004430	500	120 억		3764185	N	N	27	N	00	N
12	20240829	140159	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11470	0	3	0.00	303259500	26802	110.45	11470	11500	11240	14910	8030	11470	11314.81	15.68	0	-918	11850	11660	11530	11340	11210	11595	11275	120	3440	500	8020	10	1	24000000	2753	7.90	0.39	12	0.11	1452.00	29400.00	21200	20231205	-45.90	9980	20240805	14.93	16670	-31.19	20240102	9980	14.93	20240805	21200	-45.90	20231205	9980	14.93	20240805	2.06	N	004430	500	120 억		3764185	N	N	27	N	00	N
13	20240829	130159	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11290	-180	5	-1.57	215005870	19022	78.39	11470	11500	11240	14910	8030	11470	11303.01	15.68	0	-3353	11850	11660	11530	11340	11210	11595	11275	120	3440	500	8020	10	1	24000000	2710	7.78	0.38	12	0.08	1452.00	29400.00	21200	20231205	-46.75	9980	20240805	13.13	16670	-32.27	20240102	9980	13.13	20240805	21200	-46.75	20231205	9980	13.13	20240805	2.06	N	004430	500	120 억		3764185	N	N	27	N	00	N
14	20240829	120157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11280	-190	5	-1.66	155833620	13767	56.73	11470	11500	11260	14910	8030	11470	11319.36	15.68	0	-3110	11850	11660	11530	11340	11210	11595	11275	120	3440	500	8020	10	1	24000000	2707	7.77	0.38	12	0.06	1452.00	29400.00	21200	20231205	-46.79	9980	20240805	13.03	16670	-32.33	20240102	9980	13.03	20240805	21200	-46.79	20231205	9980	13.03	20240805	2.06	N	004430	500	120 억		3764185	N	N	27	N	00	N
15	20240829	110159	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11280	-190	5	-1.66	89035820	7849	32.35	11470	11500	11260	14910	8030	11470	11343.59	15.68	0	-2994	11850	11660	11530	11340	11210	11595	11275	120	3440	500	8020	10	1	24000000	2707	7.77	0.38	12	0.03	1452.00	29400.00	21200	20231205	-46.79	9980	20240805	13.03	16670	-32.33	20240102	9980	13.03	20240805	21200	-46.79	20231205	9980	13.03	20240805	2.06	N	004430	500	120 억		3764185	N	N	27	N	00	N
16	20240829	100158	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11450	-20	5	-0.17	19508130	1709	7.04	11470	11500	11390	14910	8030	11470	11414.94	15.68	0	-1205	11850	11660	11530	11340	11210	11595	11275	120	3440	500	8020	10	1	24000000	2748	7.89	0.39	12	0.01	1452.00	29400.00	21200	20231205	-45.99	9980	20240805	14.73	16670	-31.31	20240102	9980	14.73	20240805	21200	-45.99	20231205	9980	14.73	20240805	2.06	N	004430	500	120 억		3764185	N	N	27	N	00	N
17	20240829	090158	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11460	-10	5	-0.09	2202170	192	0.79	11470	11500	11460	14910	8030	11470	11469.64	15.68	0	-50	11850	11660	11530	11340	11210	11595	11275	120	3440	500	8020	10	1	24000000	2750	7.89	0.39	12	0.00	1452.00	29400.00	21200	20231205	-45.94	9980	20240805	14.83	16670	-31.25	20240102	9980	14.83	20240805	21200	-45.94	20231205	9980	14.83	20240805	2.06	N	004430	500	120 억		3764185	N	N	27	N	00	N
18	20240828	160155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11470	-140	5	-1.21	278517920	24256	57.21	11580	11720	11400	15090	8130	11610	11482.46	15.71	0	-3931	12010	11810	11660	11460	11310	11910	11560	120	3480	500	8120	10	1	24000000	2753	7.90	0.39	12	0.10	1452.00	29400.00	21200	20231205	-45.90	9980	20240805	14.93	16670	-31.19	20240102	9980	14.93	20240805	21200	-45.90	20231205	9980	14.93	20240805	2.06	N	004430	500	120 억		3770414	N	N	27	N	00	N
19	20240828	150156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11450	-160	5	-1.38	216278820	18807	44.36	11580	11720	11410	15090	8130	11610	11499.91	15.71	0	-3455	12010	11810	11660	11460	11310	11910	11560	120	3480	500	8120	10	1	24000000	2748	7.89	0.39	12	0.08	1452.00	29400.00	21200	20231205	-45.99	9980	20240805	14.73	16670	-31.31	20240102	9980	14.73	20240805	21200	-45.99	20231205	9980	14.73	20240805	2.06	N	004430	500	120 억		3770414	N	N	6	N	00	N
20	20240828	140156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11430	-180	5	-1.55	174760830	15176	35.79	11580	11720	11410	15090	8130	11610	11515.61	15.71	0	-2835	12010	11810	11660	11460	11310	11910	11560	120	3480	500	8120	10	1	24000000	2743	7.87	0.39	12	0.06	1452.00	29400.00	21200	20231205	-46.08	9980	20240805	14.53	16670	-31.43	20240102	9980	14.53	20240805	21200	-46.08	20231205	9980	14.53	20240805	2.06	N	004430	500	120 억		3770414	N	N	6	N	00	N
21	20240828	130156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11460	-150	5	-1.29	146993440	12746	30.06	11580	11720	11410	15090	8130	11610	11532.52	15.71	0	-2240	12010	11810	11660	11460	11310	11910	11560	120	3480	500	8120	10	1	24000000	2750	7.89	0.39	12	0.05	1452.00	29400.00	21200	20231205	-45.94	9980	20240805	14.83	16670	-31.25	20240102	9980	14.83	20240805	21200	-45.94	20231205	9980	14.83	20240805	2.06	N	004430	500	120 억		3770414	N	N	6	N	00	N
22	20240828	120156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11450	-160	5	-1.38	126823470	10982	25.90	11580	11720	11430	15090	8130	11610	11548.30	15.71	0	-1980	12010	11810	11660	11460	11310	11910	11560	120	3480	500	8120	10	1	24000000	2748	7.89	0.39	12	0.05	1452.00	29400.00	21200	20231205	-45.99	9980	20240805	14.73	16670	-31.31	20240102	9980	14.73	20240805	21200	-45.99	20231205	9980	14.73	20240805	2.06	N	004430	500	120 억		3770414	N	N	6	N	00	N
23	20240828	110156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11470	-140	5	-1.21	95328130	8233	19.42	11580	11720	11470	15090	8130	11610	11578.78	15.71	0	-1590	12010	11810	11660	11460	11310	11910	11560	120	3480	500	8120	10	1	24000000	2753	7.90	0.39	12	0.03	1452.00	29400.00	21200	20231205	-45.90	9980	20240805	14.93	16670	-31.19	20240102	9980	14.93	20240805	21200	-45.90	20231205	9980	14.93	20240805	2.06	N	004430	500	120 억		3770414	N	N	6	N	00	N
24	20240828	100158	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11700	90	2	0.78	17316180	1488	3.51	11580	11720	11580	15090	8130	11610	11637.22	15.71	0	-248	12010	11810	11660	11460	11310	11910	11560	120	3480	500	8120	10	1	24000000	2808	8.06	0.40	12	0.01	1452.00	29400.00	21200	20231205	-44.81	9980	20240805	17.23	16670	-29.81	20240102	9980	17.23	20240805	21200	-44.81	20231205	9980	17.23	20240805	2.06	N	004430	500	120 억		3770414	N	N	6	N	00	N
25	20240828	090157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11720	110	2	0.95	7564100	653	1.54	11580	11720	11580	15090	8130	11610	11583.61	15.71	0	21	12010	11810	11660	11460	11310	11910	11560	120	3480	500	8120	10	1	24000000	2813	8.07	0.40	12	0.00	1452.00	29400.00	21200	20231205	-44.72	9980	20240805	17.43	16670	-29.69	20240102	9980	17.43	20240805	21200	-44.72	20231205	9980	17.43	20240805	2.06	N	004430	500	120 억		3770414	N	N	6	N	00	N
26	20240827	160156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11610	-20	5	-0.17	488872590	41660	122.44	11510	11860	11510	15110	8150	11630	11734.82	15.72	0	-3253	11990	11810	11710	11530	11430	11760	11480	120	3480	500	8140	10	1	24000000	2786	8.00	0.39	12	0.17	1452.00	29400.00	21200	20231205	-45.24	9980	20240805	16.33	16670	-30.35	20240102	9980	16.33	20240805	21200	-45.24	20231205	9980	16.33	20240805	2.07	N	004430	500	120 억		3771816	N	N	6	N	00	N
27	20240827	150155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11750	120	2	1.03	411814970	35025	102.94	11510	11860	11510	15110	8150	11630	11757.74	15.72	0	-2831	11990	11810	11710	11530	11430	11760	11480	120	3480	500	8140	10	1	24000000	2820	8.09	0.40	12	0.15	1452.00	29400.00	21200	20231205	-44.58	9980	20240805	17.74	16670	-29.51	20240102	9980	17.74	20240805	21200	-44.58	20231205	9980	17.74	20240805	2.07	N	004430	500	120 억		3771816	N	N	1	N	00	N
28	20240827	140155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11760	130	2	1.12	391413710	33290	97.84	11510	11860	11510	15110	8150	11630	11757.70	15.72	0	-1917	11990	11810	11710	11530	11430	11760	11480	120	3480	500	8140	10	1	24000000	2822	8.10	0.40	12	0.14	1452.00	29400.00	21200	20231205	-44.53	9980	20240805	17.84	16670	-29.45	20240102	9980	17.84	20240805	21200	-44.53	20231205	9980	17.84	20240805	2.07	N	004430	500	120 억		3771816	N	N	1	N	00	N
29	20240827	130155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11760	130	2	1.12	290145540	24691	72.57	11510	11860	11510	15110	8150	11630	11751.06	15.72	0	489	11990	11810	11710	11530	11430	11760	11480	120	3480	500	8140	10	1	24000000	2822	8.10	0.40	12	0.10	1452.00	29400.00	21200	20231205	-44.53	9980	20240805	17.84	16670	-29.45	20240102	9980	17.84	20240805	21200	-44.53	20231205	9980	17.84	20240805	2.07	N	004430	500	120 억		3771816	N	N	1	N	00	N
30	20240827	120156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11800	170	2	1.46	240250130	20459	60.13	11510	11860	11510	15110	8150	11630	11743.00	15.72	0	3205	11990	11810	11710	11530	11430	11760	11480	120	3480	500	8140	10	1	24000000	2832	8.13	0.40	12	0.09	1452.00	29400.00	21200	20231205	-44.34	9980	20240805	18.24	16670	-29.21	20240102	9980	18.24	20240805	21200	-44.34	20231205	9980	18.24	20240805	2.07	N	004430	500	120 억		3771816	N	N	1	N	00	N
31	20240827	110158	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11830	200	2	1.72	203733440	17361	51.02	11510	11860	11510	15110	8150	11630	11735.12	15.72	0	4265	11990	11810	11710	11530	11430	11760	11480	120	3480	500	8140	10	1	24000000	2839	8.15	0.40	12	0.07	1452.00	29400.00	21200	20231205	-44.20	9980	20240805	18.54	16670	-29.03	20240102	9980	18.54	20240805	21200	-44.20	20231205	9980	18.54	20240805	2.07	N	004430	500	120 억		3771816	N	N	1	N	00	N
32	20240827	100155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11630	0	3	0.00	40768620	3520	10.35	11510	11750	11510	15110	8150	11630	11581.99	15.72	0	-153	11990	11810	11710	11530	11430	11760	11480	120	3480	500	8140	10	1	24000000	2791	8.01	0.40	12	0.01	1452.00	29400.00	21200	20231205	-45.14	9980	20240805	16.53	16670	-30.23	20240102	9980	16.53	20240805	21200	-45.14	20231205	9980	16.53	20240805	2.07	N	004430	500	120 억		3771816	N	N	1	N	00	N
33	20240827	090155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11730	100	2	0.86	3764480	327	0.96	11510	11750	11510	15110	8150	11630	11512.17	15.72	0	-34	11990	11810	11710	11530	11430	11760	11480	120	3480	500	8140	10	1	24000000	2815	8.08	0.40	12	0.00	1452.00	29400.00	21200	20231205	-44.67	9980	20240805	17.54	16670	-29.63	20240102	9980	17.54	20240805	21200	-44.67	20231205	9980	17.54	20240805	2.07	N	004430	500	120 억		3771816	N	N	1	N	00	N
34	20240826	160153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11630	-160	5	-1.36	395101660	33614	69.42	11790	11890	11610	15320	8260	11790	11754.45	15.76	0	-10382	12003	11896	11683	11576	11363	11950	11630	120	3530	500	8250	10	1	24000000	2791	8.01	0.40	12	0.14	1452.00	29400.00	21200	20231205	-45.14	9980	20240805	16.53	16670	-30.23	20240102	9980	16.53	20240805	21200	-45.14	20231205	9980	16.53	20240805	2.09	N	004430	500	120 억		3782120	N	N	1	N	00	N
35	20240826	150155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11800	10	2	0.08	324869120	27595	56.99	11790	11890	11610	15320	8260	11790	11772.75	15.76	0	-9176	12003	11896	11683	11576	11363	11950	11630	120	3530	500	8250	10	1	24000000	2832	8.13	0.40	12	0.11	1452.00	29400.00	21200	20231205	-44.34	9980	20240805	18.24	16670	-29.21	20240102	9980	18.24	20240805	21200	-44.34	20231205	9980	18.24	20240805	2.09	N	004430	500	120 억		3782120	N	N	0	N	00	N
36	20240826	140155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11760	-30	5	-0.25	259202740	22034	45.51	11790	11890	11610	15320	8260	11790	11763.76	15.76	0	-5728	12003	11896	11683	11576	11363	11950	11630	120	3530	500	8250	10	1	24000000	2822	8.10	0.40	12	0.09	1452.00	29400.00	21200	20231205	-44.53	9980	20240805	17.84	16670	-29.45	20240102	9980	17.84	20240805	21200	-44.53	20231205	9980	17.84	20240805	2.09	N	004430	500	120 억		3782120	N	N	0	N	00	N
37	20240826	130157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11680	-110	5	-0.93	202483370	17206	35.53	11790	11890	11610	15320	8260	11790	11768.18	15.76	0	-3695	12003	11896	11683	11576	11363	11950	11630	120	3530	500	8250	10	1	24000000	2803	8.04	0.40	12	0.07	1452.00	29400.00	21200	20231205	-44.91	9980	20240805	17.03	16670	-29.93	20240102	9980	17.03	20240805	21200	-44.91	20231205	9980	17.03	20240805	2.09	N	004430	500	120 억		3782120	N	N	0	N	00	N
38	20240826	120154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11720	-70	5	-0.59	178773220	15177	31.34	11790	11890	11610	15320	8260	11790	11779.22	15.76	0	-2390	12003	11896	11683	11576	11363	11950	11630	120	3530	500	8250	10	1	24000000	2813	8.07	0.40	12	0.06	1452.00	29400.00	21200	20231205	-44.72	9980	20240805	17.43	16670	-29.69	20240102	9980	17.43	20240805	21200	-44.72	20231205	9980	17.43	20240805	2.09	N	004430	500	120 억		3782120	N	N	0	N	00	N
39	20240826	110155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11810	20	2	0.17	138709280	11768	24.30	11790	11890	11610	15320	8260	11790	11786.99	15.76	0	16	12003	11896	11683	11576	11363	11950	11630	120	3530	500	8250	10	1	24000000	2834	8.13	0.40	12	0.05	1452.00	29400.00	21200	20231205	-44.29	9980	20240805	18.34	16670	-29.15	20240102	9980	18.34	20240805	21200	-44.29	20231205	9980	18.34	20240805	2.09	N	004430	500	120 억		3782120	N	N	0	N	00	N
40	20240826	100155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11840	50	2	0.42	107724240	9146	18.89	11790	11890	11610	15320	8260	11790	11778.29	15.76	0	1446	12003	11896	11683	11576	11363	11950	11630	120	3530	500	8250	10	1	24000000	2842	8.15	0.40	12	0.04	1452.00	29400.00	21200	20231205	-44.15	9980	20240805	18.64	16670	-28.97	20240102	9980	18.64	20240805	21200	-44.15	20231205	9980	18.64	20240805	2.09	N	004430	500	120 억		3782120	N	N	0	N	00	N
41	20240826	090154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11790	0	3	0.00	10650670	904	1.87	11790	11790	11730	15320	8260	11790	11781.71	15.76	0	-18	12003	11896	11683	11576	11363	11950	11630	120	3530	500	8250	10	1	24000000	2830	8.12	0.40	12	0.00	1452.00	29400.00	21200	20231205	-44.39	9980	20240805	18.14	16670	-29.27	20240102	9980	18.14	20240805	21200	-44.39	20231205	9980	18.14	20240805	2.09	N	004430	500	120 억		3782120	N	N	0	N	00	N
42	20240823	160156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11790	30	2	0.26	563166800	48421	94.54	11640	11790	11470	15280	8240	11760	11630.45	15.83	0	-14337	12026	11892	11696	11562	11366	11925	11595	120	3520	500	8230	10	1	24000000	2830	8.12	0.40	12	0.20	1452.00	29400.00	21200	20231205	-44.39	9980	20240805	18.14	16670	-29.27	20240102	9980	18.14	20240805	21200	-44.39	20231205	9980	18.14	20240805	2.09	N	004430	500	120 억		3798640	N	N	0	N	00	N
43	20240823	150156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11750	-10	5	-0.09	493092860	42462	82.90	11640	11790	11470	15280	8240	11760	11612.57	15.83	0	-11697	12026	11892	11696	11562	11366	11925	11595	120	3520	500	8230	10	1	24000000	2820	8.09	0.40	12	0.18	1452.00	29400.00	21200	20231205	-44.58	9980	20240805	17.74	16670	-29.51	20240102	9980	17.74	20240805	21200	-44.58	20231205	9980	17.74	20240805	2.09	N	004430	500	120 억		3798640	N	N	0	N	00	N
44	20240823	140156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11710	-50	5	-0.43	353600560	30544	59.64	11640	11790	11470	15280	8240	11760	11576.76	15.83	0	-8233	12026	11892	11696	11562	11366	11925	11595	120	3520	500	8230	10	1	24000000	2810	8.06	0.40	12	0.13	1452.00	29400.00	21200	20231205	-44.76	9980	20240805	17.33	16670	-29.75	20240102	9980	17.33	20240805	21200	-44.76	20231205	9980	17.33	20240805	2.09	N	004430	500	120 억		3798640	N	N	0	N	00	N
45	20240823	130154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11600	-160	5	-1.36	237900050	20538	40.10	11640	11790	11500	15280	8240	11760	11583.41	15.83	0	-7766	12026	11892	11696	11562	11366	11925	11595	120	3520	500	8230	10	1	24000000	2784	7.99	0.39	12	0.09	1452.00	29400.00	21200	20231205	-45.28	9980	20240805	16.23	16670	-30.41	20240102	9980	16.23	20240805	21200	-45.28	20231205	9980	16.23	20240805	2.09	N	004430	500	120 억		3798640	N	N	0	N	00	N
46	20240823	120155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11540	-220	5	-1.87	168548520	14528	28.37	11640	11790	11530	15280	8240	11760	11601.63	15.83	0	-5346	12026	11892	11696	11562	11366	11925	11595	120	3520	500	8230	10	1	24000000	2770	7.95	0.39	12	0.06	1452.00	29400.00	21200	20231205	-45.57	9980	20240805	15.63	16670	-30.77	20240102	9980	15.63	20240805	21200	-45.57	20231205	9980	15.63	20240805	2.09	N	004430	500	120 억		3798640	N	N	0	N	00	N
47	20240823	110155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11580	-180	5	-1.53	105824020	9103	17.77	11640	11790	11560	15280	8240	11760	11625.18	15.83	0	-3494	12026	11892	11696	11562	11366	11925	11595	120	3520	500	8230	10	1	24000000	2779	7.98	0.39	12	0.04	1452.00	29400.00	21200	20231205	-45.38	9980	20240805	16.03	16670	-30.53	20240102	9980	16.03	20240805	21200	-45.38	20231205	9980	16.03	20240805	2.09	N	004430	500	120 억		3798640	N	N	0	N	00	N
48	20240823	100154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11730	-30	5	-0.26	46812550	4019	7.85	11640	11750	11580	15280	8240	11760	11647.81	15.83	0	-1701	12026	11892	11696	11562	11366	11925	11595	120	3520	500	8230	10	1	24000000	2815	8.08	0.40	12	0.02	1452.00	29400.00	21200	20231205	-44.67	9980	20240805	17.54	16670	-29.63	20240102	9980	17.54	20240805	21200	-44.67	20231205	9980	17.54	20240805	2.09	N	004430	500	120 억		3798640	N	N	0	N	00	N
49	20240823	090154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11660	-100	5	-0.85	3364960	289	0.56	11640	11660	11640	15280	8240	11760	11643.46	15.83	0	15	12026	11892	11696	11562	11366	11925	11595	120	3520	500	8230	10	1	24000000	2798	8.03	0.40	12	0.00	1452.00	29400.00	21200	20231205	-45.00	9980	20240805	16.83	16670	-30.05	20240102	9980	16.83	20240805	21200	-45.00	20231205	9980	16.83	20240805	2.09	N	004430	500	120 억		3798640	N	N	0	N	00	N
50	20240822	160155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11760	40	2	0.34	597101440	51197	34.13	11760	11830	11500	15230	8210	11720	11662.67	15.88	0	-13240	12360	12040	11570	11250	10780	12200	11410	120	3510	500	8200	10	1	24000000	2822	8.10	0.40	12	0.21	1452.00	29400.00	21200	20231205	-44.53	9980	20240805	17.84	16670	-29.45	20240102	9980	17.84	20240805	21200	-44.53	20231205	9980	17.84	20240805	2.10	N	004430	500	120 억		3811871	N	N	592	N	00	N
51	20240822	150155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11760	40	2	0.34	562120130	48219	32.15	11760	11830	11500	15230	8210	11720	11657.65	15.88	0	-11415	12360	12040	11570	11250	10780	12200	11410	120	3510	500	8200	10	1	24000000	2822	8.10	0.40	12	0.20	1452.00	29400.00	21200	20231205	-44.53	9980	20240805	17.84	16670	-29.45	20240102	9980	17.84	20240805	21200	-44.53	20231205	9980	17.84	20240805	2.10	N	004430	500	120 억		3811871	N	N	592	N	00	N
52	20240822	140156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11750	30	2	0.26	446345430	38381	25.59	11760	11830	11500	15230	8210	11720	11629.33	15.88	0	-6006	12360	12040	11570	11250	10780	12200	11410	120	3510	500	8200	10	1	24000000	2820	8.09	0.40	12	0.16	1452.00	29400.00	21200	20231205	-44.58	9980	20240805	17.74	16670	-29.51	20240102	9980	17.74	20240805	21200	-44.58	20231205	9980	17.74	20240805	2.10	N	004430	500	120 억		3811871	N	N	592	N	00	N
53	20240822	130154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11560	-160	5	-1.37	314938930	27155	18.10	11760	11830	11500	15230	8210	11720	11597.82	15.88	0	-7694	12360	12040	11570	11250	10780	12200	11410	120	3510	500	8200	10	1	24000000	2774	7.96	0.39	12	0.11	1452.00	29400.00	21200	20231205	-45.47	9980	20240805	15.83	16670	-30.65	20240102	9980	15.83	20240805	21200	-45.47	20231205	9980	15.83	20240805	2.10	N	004430	500	120 억		3811871	N	N	592	N	00	N
54	20240822	120156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11570	-150	5	-1.28	271761730	23420	15.61	11760	11830	11500	15230	8210	11720	11603.83	15.88	0	-6565	12360	12040	11570	11250	10780	12200	11410	120	3510	500	8200	10	1	24000000	2777	7.97	0.39	12	0.10	1452.00	29400.00	21200	20231205	-45.42	9980	20240805	15.93	16670	-30.59	20240102	9980	15.93	20240805	21200	-45.42	20231205	9980	15.93	20240805	2.10	N	004430	500	120 억		3811871	N	N	592	N	00	N
55	20240822	110154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11650	-70	5	-0.60	180820700	15543	10.36	11760	11830	11500	15230	8210	11720	11633.58	15.88	0	-5776	12360	12040	11570	11250	10780	12200	11410	120	3510	500	8200	10	1	24000000	2796	8.02	0.40	12	0.06	1452.00	29400.00	21200	20231205	-45.05	9980	20240805	16.73	16670	-30.11	20240102	9980	16.73	20240805	21200	-45.05	20231205	9980	16.73	20240805	2.10	N	004430	500	120 억		3811871	N	N	592	N	00	N
56	20240822	100155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11660	-60	5	-0.51	148412360	12764	8.51	11760	11830	11500	15230	8210	11720	11627.42	15.88	0	-4848	12360	12040	11570	11250	10780	12200	11410	120	3510	500	8200	10	1	24000000	2798	8.03	0.40	12	0.05	1452.00	29400.00	21200	20231205	-45.00	9980	20240805	16.83	16670	-30.05	20240102	9980	16.83	20240805	21200	-45.00	20231205	9980	16.83	20240805	2.10	N	004430	500	120 억		3811871	N	N	592	N	00	N
57	20240822	090154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11820	100	2	0.85	14804360	1261	0.84	11760	11820	11720	15230	8210	11720	11740.17	15.88	0	-1196	12360	12040	11570	11250	10780	12200	11410	120	3510	500	8200	10	1	24000000	2837	8.14	0.40	12	0.01	1452.00	29400.00	21200	20231205	-44.25	9980	20240805	18.44	16670	-29.09	20240102	9980	18.44	20240805	21200	-44.25	20231205	9980	18.44	20240805	2.10	N	004430	500	120 억		3811871	N	N	592	N	00	N
58	20240821	160155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11720	590	2	5.30	1743981180	149783	349.92	11100	11890	11100	14460	7800	11130	11643.39	15.86	0	5265	11390	11260	11040	10910	10690	11325	10975	120	3330	500	7790	10	1	24000000	2813	8.07	0.40	12	0.62	1452.00	29400.00	21200	20231205	-44.72	9980	20240805	17.43	16670	-29.69	20240102	9980	17.43	20240805	21200	-44.72	20231205	9980	17.43	20240805	2.11	N	004430	500	120 억		3806162	N	N	592	N	00	N
59	20240821	150155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11760	630	2	5.66	1669682990	143455	335.14	11100	11890	11100	14460	7800	11130	11639.07	15.86	0	7122	11390	11260	11040	10910	10690	11325	10975	120	3330	500	7790	10	1	24000000	2822	8.10	0.40	12	0.60	1452.00	29400.00	21200	20231205	-44.53	9980	20240805	17.84	16670	-29.45	20240102	9980	17.84	20240805	21200	-44.53	20231205	9980	17.84	20240805	2.11	N	004430	500	120 억		3806162	N	N	6	N	00	N
60	20240821	140153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11850	720	2	6.47	1474312910	126909	296.48	11100	11890	11100	14460	7800	11130	11617.09	15.86	0	15688	11390	11260	11040	10910	10690	11325	10975	120	3330	500	7790	10	1	24000000	2844	8.16	0.40	12	0.53	1452.00	29400.00	21200	20231205	-44.10	9980	20240805	18.74	16670	-28.91	20240102	9980	18.74	20240805	21200	-44.10	20231205	9980	18.74	20240805	2.11	N	004430	500	120 억		3806162	N	N	6	N	00	N
61	20240821	130154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11780	650	2	5.84	1290572660	111333	260.09	11100	11890	11100	14460	7800	11130	11592.00	15.86	0	19936	11390	11260	11040	10910	10690	11325	10975	120	3330	500	7790	10	1	24000000	2827	8.11	0.40	12	0.46	1452.00	29400.00	21200	20231205	-44.43	9980	20240805	18.04	16670	-29.33	20240102	9980	18.04	20240805	21200	-44.43	20231205	9980	18.04	20240805	2.11	N	004430	500	120 억		3806162	N	N	6	N	00	N
62	20240821	120156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11600	470	2	4.22	819851320	71231	166.41	11100	11660	11100	14460	7800	11130	11509.75	15.86	0	15337	11390	11260	11040	10910	10690	11325	10975	120	3330	500	7790	10	1	24000000	2784	7.99	0.39	12	0.30	1452.00	29400.00	21200	20231205	-45.28	9980	20240805	16.23	16670	-30.41	20240102	9980	16.23	20240805	21200	-45.28	20231205	9980	16.23	20240805	2.11	N	004430	500	120 억		3806162	N	N	6	N	00	N
63	20240821	110155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11590	460	2	4.13	609091740	53083	124.01	11100	11620	11100	14460	7800	11130	11474.33	15.86	0	14727	11390	11260	11040	10910	10690	11325	10975	120	3330	500	7790	10	1	24000000	2782	7.98	0.39	12	0.22	1452.00	29400.00	21200	20231205	-45.33	9980	20240805	16.13	16670	-30.47	20240102	9980	16.13	20240805	21200	-45.33	20231205	9980	16.13	20240805	2.11	N	004430	500	120 억		3806162	N	N	6	N	00	N
64	20240821	100155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11440	310	2	2.79	151776610	13456	31.44	11100	11490	11100	14460	7800	11130	11279.47	15.86	0	4085	11390	11260	11040	10910	10690	11325	10975	120	3330	500	7790	10	1	24000000	2746	7.88	0.39	12	0.06	1452.00	29400.00	21200	20231205	-46.04	9980	20240805	14.63	16670	-31.37	20240102	9980	14.63	20240805	21200	-46.04	20231205	9980	14.63	20240805	2.11	N	004430	500	120 억		3806162	N	N	6	N	00	N
65	20240821	090153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11120	-10	5	-0.09	1787380	161	0.38	11100	11120	11100	14460	7800	11130	11101.74	15.86	0	-47	11390	11260	11040	10910	10690	11325	10975	120	3330	500	7790	10	1	24000000	2669	7.66	0.38	12	0.00	1452.00	29400.00	21200	20231205	-47.55	9980	20240805	11.42	16670	-33.29	20240102	9980	11.42	20240805	21200	-47.55	20231205	9980	11.42	20240805	2.11	N	004430	500	120 억		3806162	N	N	6	N	00	N
66	20240820	160152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11130	270	2	2.49	473541180	42713	248.91	10850	11170	10820	14110	7610	10860	11086.58	15.80	0	12194	11120	10990	10920	10790	10720	10955	10755	120	3250	500	7600	10	1	24000000	2671	7.67	0.38	12	0.18	1452.00	29400.00	21200	20231205	-47.50	9980	20240805	11.52	16670	-33.23	20240102	9980	11.52	20240805	21200	-47.50	20231205	9980	11.52	20240805	2.11	N	004430	500	120 억		3791506	N	N	6	N	00	N
67	20240820	150154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11160	300	2	2.76	438386810	39558	230.52	10850	11170	10820	14110	7610	10860	11082.13	15.80	0	11519	11120	10990	10920	10790	10720	10955	10755	120	3250	500	7600	10	1	24000000	2678	7.69	0.38	12	0.16	1452.00	29400.00	21200	20231205	-47.36	9980	20240805	11.82	16670	-33.05	20240102	9980	11.82	20240805	21200	-47.36	20231205	9980	11.82	20240805	2.11	N	004430	500	120 억		3791506	N	N	5	N	00	N
68	20240820	140154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11140	280	2	2.58	312038020	28230	164.51	10850	11170	10820	14110	7610	10860	11053.42	15.80	0	6860	11120	10990	10920	10790	10720	10955	10755	120	3250	500	7600	10	1	24000000	2674	7.67	0.38	12	0.12	1452.00	29400.00	21200	20231205	-47.45	9980	20240805	11.62	16670	-33.17	20240102	9980	11.62	20240805	21200	-47.45	20231205	9980	11.62	20240805	2.11	N	004430	500	120 억		3791506	N	N	5	N	00	N
69	20240820	130153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11140	280	2	2.58	260294980	23587	137.45	10850	11170	10820	14110	7610	10860	11035.53	15.80	0	6303	11120	10990	10920	10790	10720	10955	10755	120	3250	500	7600	10	1	24000000	2674	7.67	0.38	12	0.10	1452.00	29400.00	21200	20231205	-47.45	9980	20240805	11.62	16670	-33.17	20240102	9980	11.62	20240805	21200	-47.45	20231205	9980	11.62	20240805	2.11	N	004430	500	120 억		3791506	N	N	5	N	00	N
70	20240820	120153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11160	300	2	2.76	198319230	18030	105.07	10850	11170	10820	14110	7610	10860	10999.40	15.80	0	6282	11120	10990	10920	10790	10720	10955	10755	120	3250	500	7600	10	1	24000000	2678	7.69	0.38	12	0.08	1452.00	29400.00	21200	20231205	-47.36	9980	20240805	11.82	16670	-33.05	20240102	9980	11.82	20240805	21200	-47.36	20231205	9980	11.82	20240805	2.11	N	004430	500	120 억		3791506	N	N	5	N	00	N
71	20240820	110154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10910	50	2	0.46	31424790	2889	16.84	10850	10940	10820	14110	7610	10860	10877.39	15.80	0	-64	11120	10990	10920	10790	10720	10955	10755	120	3250	500	7600	10	1	24000000	2618	7.51	0.37	12	0.01	1452.00	29400.00	21200	20231205	-48.54	9980	20240805	9.32	16670	-34.55	20240102	9980	9.32	20240805	21200	-48.54	20231205	9980	9.32	20240805	2.11	N	004430	500	120 억		3791506	N	N	5	N	00	N
72	20240820	100154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10890	30	2	0.28	20454810	1881	10.96	10850	10940	10820	14110	7610	10860	10874.43	15.80	0	-225	11120	10990	10920	10790	10720	10955	10755	120	3250	500	7600	10	1	24000000	2614	7.50	0.37	12	0.01	1452.00	29400.00	21200	20231205	-48.63	9980	20240805	9.12	16670	-34.67	20240102	9980	9.12	20240805	21200	-48.63	20231205	9980	9.12	20240805	2.11	N	004430	500	120 억		3791506	N	N	5	N	00	N
73	20240820	090153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10860	0	3	0.00	4764000	439	2.56	10850	10870	10850	14110	7610	10860	10851.94	15.80	0	-59	11120	10990	10920	10790	10720	10955	10755	120	3250	500	7600	10	1	24000000	2606	7.48	0.37	12	0.00	1452.00	29400.00	21200	20231205	-48.77	9980	20240805	8.82	16670	-34.85	20240102	9980	8.82	20240805	21200	-48.77	20231205	9980	8.82	20240805	2.11	N	004430	500	120 억		3791506	N	N	5	N	00	N
74	20240819	160153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10860	-110	5	-1.00	182461400	16650	84.18	10970	11050	10850	14260	7680	10970	10958.64	15.80	0	-201	11223	11096	11023	10896	10823	11060	10860	120	3290	500	7670	10	1	24000000	2606	7.48	0.37	12	0.07	1452.00	29400.00	21200	20231205	-48.77	9980	20240805	8.82	16670	-34.85	20240102	9980	8.82	20240805	21200	-48.77	20231205	9980	8.82	20240805	2.12	N	004430	500	120 억		3791679	N	N	5	N	00	N
75	20240819	150152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10860	-110	5	-1.00	166359610	15167	76.69	10970	11050	10860	14260	7680	10970	10968.52	15.80	0	62	11223	11096	11023	10896	10823	11060	10860	120	3290	500	7670	10	1	24000000	2606	7.48	0.37	12	0.06	1452.00	29400.00	21200	20231205	-48.77	9980	20240805	8.82	16670	-34.85	20240102	9980	8.82	20240805	21200	-48.77	20231205	9980	8.82	20240805	2.12	N	004430	500	120 억		3791679	N	N	123	N	00	N
76	20240819	140153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10930	-40	5	-0.36	145583360	13260	67.04	10970	11050	10900	14260	7680	10970	10979.14	15.80	0	686	11223	11096	11023	10896	10823	11060	10860	120	3290	500	7670	10	1	24000000	2623	7.53	0.37	12	0.06	1452.00	29400.00	21200	20231205	-48.44	9980	20240805	9.52	16670	-34.43	20240102	9980	9.52	20240805	21200	-48.44	20231205	9980	9.52	20240805	2.12	N	004430	500	120 억		3791679	N	N	123	N	00	N
77	20240819	130155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10980	10	2	0.09	111519170	10147	51.30	10970	11050	10960	14260	7680	10970	10990.36	15.80	0	874	11223	11096	11023	10896	10823	11060	10860	120	3290	500	7670	10	1	24000000	2635	7.56	0.37	12	0.04	1452.00	29400.00	21200	20231205	-48.21	9980	20240805	10.02	16670	-34.13	20240102	9980	10.02	20240805	21200	-48.21	20231205	9980	10.02	20240805	2.12	N	004430	500	120 억		3791679	N	N	123	N	00	N
78	20240819	120153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11000	30	2	0.27	100041500	9102	46.02	10970	11050	10960	14260	7680	10970	10991.16	15.80	0	882	11223	11096	11023	10896	10823	11060	10860	120	3290	500	7670	10	1	24000000	2640	7.58	0.37	12	0.04	1452.00	29400.00	21200	20231205	-48.11	9980	20240805	10.22	16670	-34.01	20240102	9980	10.22	20240805	21200	-48.11	20231205	9980	10.22	20240805	2.12	N	004430	500	120 억		3791679	N	N	123	N	00	N
79	20240819	110153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11020	50	2	0.46	89809660	8172	41.32	10970	11050	10960	14260	7680	10970	10989.92	15.80	0	958	11223	11096	11023	10896	10823	11060	10860	120	3290	500	7670	10	1	24000000	2645	7.59	0.37	12	0.03	1452.00	29400.00	21200	20231205	-48.02	9980	20240805	10.42	16670	-33.89	20240102	9980	10.42	20240805	21200	-48.02	20231205	9980	10.42	20240805	2.12	N	004430	500	120 억		3791679	N	N	123	N	00	N
80	20240819	100153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11020	50	2	0.46	31082180	2825	14.28	10970	11050	10960	14260	7680	10970	11002.54	15.80	0	1581	11223	11096	11023	10896	10823	11060	10860	120	3290	500	7670	10	1	24000000	2645	7.59	0.37	12	0.01	1452.00	29400.00	21200	20231205	-48.02	9980	20240805	10.42	16670	-33.89	20240102	9980	10.42	20240805	21200	-48.02	20231205	9980	10.42	20240805	2.12	N	004430	500	120 억		3791679	N	N	123	N	00	N
81	20240819	090153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10980	10	2	0.09	1195750	109	0.55	10970	10980	10970	14260	7680	10970	10970.18	15.80	0	52	11223	11096	11023	10896	10823	11060	10860	120	3290	500	7670	10	1	24000000	2635	7.56	0.37	12	0.00	1452.00	29400.00	21200	20231205	-48.21	9980	20240805	10.02	16670	-34.13	20240102	9980	10.02	20240805	21200	-48.21	20231205	9980	10.02	20240805	2.12	N	004430	500	120 억		3791679	N	N	123	N	00	N
82	20240816	160152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10970	-50	5	-0.45	216905400	19692	94.87	11060	11150	10950	14320	7720	11020	11015.00	15.82	0	-4747	11140	11080	11040	10980	10940	11060	10960	120	3300	500	7710	10	1	24000000	2633	7.56	0.37	12	0.08	1452.00	29400.00	21200	20231205	-48.25	9980	20240805	9.92	16670	-34.19	20240102	9980	9.92	20240805	21200	-48.25	20231205	9980	9.92	20240805	2.13	N	004430	500	120 억		3796472	N	N	123	N	00	N
83	20240816	150153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11000	-20	5	-0.18	193466260	17556	84.58	11060	11150	10950	14320	7720	11020	11019.95	15.82	0	-4483	11140	11080	11040	10980	10940	11060	10960	120	3300	500	7710	10	1	24000000	2640	7.58	0.37	12	0.07	1452.00	29400.00	21200	20231205	-48.11	9980	20240805	10.22	16670	-34.01	20240102	9980	10.22	20240805	21200	-48.11	20231205	9980	10.22	20240805	2.13	N	004430	500	120 억		3796472	N	N	10	N	00	N
84	20240816	140153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11000	-20	5	-0.18	168360610	15275	73.59	11060	11150	10950	14320	7720	11020	11021.97	15.82	0	-4009	11140	11080	11040	10980	10940	11060	10960	120	3300	500	7710	10	1	24000000	2640	7.58	0.37	12	0.06	1452.00	29400.00	21200	20231205	-48.11	9980	20240805	10.22	16670	-34.01	20240102	9980	10.22	20240805	21200	-48.11	20231205	9980	10.22	20240805	2.13	N	004430	500	120 억		3796472	N	N	10	N	00	N
85	20240816	130155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11000	-20	5	-0.18	136945350	12416	59.82	11060	11150	10960	14320	7720	11020	11029.75	15.82	0	-3705	11140	11080	11040	10980	10940	11060	10960	120	3300	500	7710	10	1	24000000	2640	7.58	0.37	12	0.05	1452.00	29400.00	21200	20231205	-48.11	9980	20240805	10.22	16670	-34.01	20240102	9980	10.22	20240805	21200	-48.11	20231205	9980	10.22	20240805	2.13	N	004430	500	120 억		3796472	N	N	10	N	00	N
86	20240816	120153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11000	-20	5	-0.18	95011360	8601	41.44	11060	11150	10980	14320	7720	11020	11046.55	15.82	0	-2897	11140	11080	11040	10980	10940	11060	10960	120	3300	500	7710	10	1	24000000	2640	7.58	0.37	12	0.04	1452.00	29400.00	21200	20231205	-48.11	9980	20240805	10.22	16670	-34.01	20240102	9980	10.22	20240805	21200	-48.11	20231205	9980	10.22	20240805	2.13	N	004430	500	120 억		3796472	N	N	10	N	00	N
87	20240816	110153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11000	-20	5	-0.18	68270360	6170	29.72	11060	11150	11000	14320	7720	11020	11064.89	15.82	0	-2555	11140	11080	11040	10980	10940	11060	10960	120	3300	500	7710	10	1	24000000	2640	7.58	0.37	12	0.03	1452.00	29400.00	21200	20231205	-48.11	9980	20240805	10.22	16670	-34.01	20240102	9980	10.22	20240805	21200	-48.11	20231205	9980	10.22	20240805	2.13	N	004430	500	120 억		3796472	N	N	10	N	00	N
88	20240816	100153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11080	60	2	0.54	31152650	2809	13.53	11060	11150	11040	14320	7720	11020	11090.30	15.82	0	-326	11140	11080	11040	10980	10940	11060	10960	120	3300	500	7710	10	1	24000000	2659	7.63	0.38	12	0.01	1452.00	29400.00	21200	20231205	-47.74	9980	20240805	11.02	16670	-33.53	20240102	9980	11.02	20240805	21200	-47.74	20231205	9980	11.02	20240805	2.13	N	004430	500	120 억		3796472	N	N	10	N	00	N
89	20240816	090153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11130	110	2	1.00	4756910	429	2.07	11060	11130	11060	14320	7720	11020	11088.37	15.82	0	193	11140	11080	11040	10980	10940	11060	10960	120	3300	500	7710	10	1	24000000	2671	7.67	0.38	12	0.00	1452.00	29400.00	21200	20231205	-47.50	9980	20240805	11.52	16670	-33.23	20240102	9980	11.52	20240805	21200	-47.50	20231205	9980	11.52	20240805	2.13	N	004430	500	120 억		3796472	N	N	10	N	00	N
90	20240814	160153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11020	10	2	0.09	226464470	20507	67.31	11090	11100	11000	14310	7710	11010	11043.28	15.80	0	5153	11223	11116	10943	10836	10663	11170	10890	120	3300	500	7700	10	1	24000000	2645	7.59	0.37	12	0.09	1452.00	29400.00	21200	20231205	-48.02	9980	20240805	10.42	16670	-33.89	20240102	9980	10.42	20240805	21200	-48.02	20231205	9980	10.42	20240805	2.14	N	004430	500	120 억		3791128	N	N	10	N	00	N
91	20240814	150154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11030	20	2	0.18	214270790	19401	63.68	11090	11100	11000	14310	7710	11010	11044.32	15.80	0	4796	11223	11116	10943	10836	10663	11170	10890	120	3300	500	7700	10	1	24000000	2647	7.60	0.38	12	0.08	1452.00	29400.00	21200	20231205	-47.97	9980	20240805	10.52	16670	-33.83	20240102	9980	10.52	20240805	21200	-47.97	20231205	9980	10.52	20240805	2.14	N	004430	500	120 억		3791128	N	N	9	N	00	N
92	20240814	140154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11070	60	2	0.54	175388480	15873	52.10	11090	11100	11000	14310	7710	11010	11049.49	15.80	0	4161	11223	11116	10943	10836	10663	11170	10890	120	3300	500	7700	10	1	24000000	2657	7.62	0.38	12	0.07	1452.00	29400.00	21200	20231205	-47.78	9980	20240805	10.92	16670	-33.59	20240102	9980	10.92	20240805	21200	-47.78	20231205	9980	10.92	20240805	2.14	N	004430	500	120 억		3791128	N	N	9	N	00	N
93	20240814	130153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11040	30	2	0.27	152519130	13807	45.32	11090	11100	11000	14310	7710	11010	11046.51	15.80	0	3479	11223	11116	10943	10836	10663	11170	10890	120	3300	500	7700	10	1	24000000	2650	7.60	0.38	12	0.06	1452.00	29400.00	21200	20231205	-47.92	9980	20240805	10.62	16670	-33.77	20240102	9980	10.62	20240805	21200	-47.92	20231205	9980	10.62	20240805	2.14	N	004430	500	120 억		3791128	N	N	9	N	00	N
94	20240814	120153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11070	60	2	0.54	120354300	10894	35.76	11090	11100	11000	14310	7710	11010	11047.76	15.80	0	3162	11223	11116	10943	10836	10663	11170	10890	120	3300	500	7700	10	1	24000000	2657	7.62	0.38	12	0.05	1452.00	29400.00	21200	20231205	-47.78	9980	20240805	10.92	16670	-33.59	20240102	9980	10.92	20240805	21200	-47.78	20231205	9980	10.92	20240805	2.14	N	004430	500	120 억		3791128	N	N	9	N	00	N
95	20240814	110152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11040	30	2	0.27	92135750	8341	27.38	11090	11100	11000	14310	7710	11010	11046.13	15.80	0	2255	11223	11116	10943	10836	10663	11170	10890	120	3300	500	7700	10	1	24000000	2650	7.60	0.38	12	0.03	1452.00	29400.00	21200	20231205	-47.92	9980	20240805	10.62	16670	-33.77	20240102	9980	10.62	20240805	21200	-47.92	20231205	9980	10.62	20240805	2.14	N	004430	500	120 억		3791128	N	N	9	N	00	N
96	20240814	100152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11050	40	2	0.36	40758090	3681	12.08	11090	11100	11000	14310	7710	11010	11072.56	15.80	0	-525	11223	11116	10943	10836	10663	11170	10890	120	3300	500	7700	10	1	24000000	2652	7.61	0.38	12	0.02	1452.00	29400.00	21200	20231205	-47.88	9980	20240805	10.72	16670	-33.71	20240102	9980	10.72	20240805	21200	-47.88	20231205	9980	10.72	20240805	2.14	N	004430	500	120 억		3791128	N	N	9	N	00	N
97	20240814	090206	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11100	90	2	0.82	10329830	931	3.06	11090	11100	11080	14310	7710	11010	11095.41	15.80	0	-18	11223	11116	10943	10836	10663	11170	10890	120	3300	500	7700	10	1	24000000	2664	7.64	0.38	12	0.00	1452.00	29400.00	21200	20231205	-47.64	9980	20240805	11.22	16670	-33.41	20240102	9980	11.22	20240805	21200	-47.64	20231205	9980	11.22	20240805	2.14	N	004430	500	120 억		3791128	N	N	9	N	00	N
98	20240813	160152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11010	110	2	1.01	333514600	30466	160.95	10900	11050	10770	14170	7630	10900	10947.05	15.81	0	-3182	11080	10990	10850	10760	10620	11035	10805	120	3270	500	7630	10	1	24000000	2642	7.58	0.37	12	0.13	1452.00	29400.00	21200	20231205	-48.07	9980	20240805	10.32	16670	-33.95	20240102	9980	10.32	20240805	21200	-48.07	20231205	9980	10.32	20240805	2.14	N	004430	500	120 억		3794668	N	N	9	N	00	N
99	20240813	150152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11020	120	2	1.10	309792230	28313	149.57	10900	11050	10770	14170	7630	10900	10941.70	15.81	0	-1902	11080	10990	10850	10760	10620	11035	10805	120	3270	500	7630	10	1	24000000	2645	7.59	0.37	12	0.12	1452.00	29400.00	21200	20231205	-48.02	9980	20240805	10.42	16670	-33.89	20240102	9980	10.42	20240805	21200	-48.02	20231205	9980	10.42	20240805	2.14	N	004430	500	120 억		3794668	N	N	8	N	00	N
100	20240813	140151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11010	110	2	1.01	232216060	21268	112.36	10900	11050	10770	14170	7630	10900	10918.57	15.81	0	1706	11080	10990	10850	10760	10620	11035	10805	120	3270	500	7630	10	1	24000000	2642	7.58	0.37	12	0.09	1452.00	29400.00	21200	20231205	-48.07	9980	20240805	10.32	16670	-33.95	20240102	9980	10.32	20240805	21200	-48.07	20231205	9980	10.32	20240805	2.14	N	004430	500	120 억		3794668	N	N	8	N	00	N
101	20240813	130152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10850	-50	5	-0.46	111544470	10261	54.21	10900	11010	10770	14170	7630	10900	10870.72	15.81	0	-2004	11080	10990	10850	10760	10620	11035	10805	120	3270	500	7630	10	1	24000000	2604	7.47	0.37	12	0.04	1452.00	29400.00	21200	20231205	-48.82	9980	20240805	8.72	16670	-34.91	20240102	9980	8.72	20240805	21200	-48.82	20231205	9980	8.72	20240805	2.14	N	004430	500	120 억		3794668	N	N	8	N	00	N
102	20240813	120153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10820	-80	5	-0.73	75849630	6970	36.82	10900	11010	10770	14170	7630	10900	10882.30	15.81	0	-2296	11080	10990	10850	10760	10620	11035	10805	120	3270	500	7630	10	1	24000000	2597	7.45	0.37	12	0.03	1452.00	29400.00	21200	20231205	-48.96	9980	20240805	8.42	16670	-35.09	20240102	9980	8.42	20240805	21200	-48.96	20231205	9980	8.42	20240805	2.14	N	004430	500	120 억		3794668	N	N	8	N	00	N
103	20240813	110151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10830	-70	5	-0.64	68736120	6312	33.35	10900	11010	10770	14170	7630	10900	10889.75	15.81	0	-2276	11080	10990	10850	10760	10620	11035	10805	120	3270	500	7630	10	1	24000000	2599	7.46	0.37	12	0.03	1452.00	29400.00	21200	20231205	-48.92	9980	20240805	8.52	16670	-35.03	20240102	9980	8.52	20240805	21200	-48.92	20231205	9980	8.52	20240805	2.14	N	004430	500	120 억		3794668	N	N	8	N	00	N
104	20240813	100151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10800	-100	5	-0.92	61119990	5607	29.62	10900	11010	10780	14170	7630	10900	10900.66	15.81	0	-2256	11080	10990	10850	10760	10620	11035	10805	120	3270	500	7630	10	1	24000000	2592	7.44	0.37	12	0.02	1452.00	29400.00	21200	20231205	-49.06	9980	20240805	8.22	16670	-35.21	20240102	9980	8.22	20240805	21200	-49.06	20231205	9980	8.22	20240805	2.14	N	004430	500	120 억		3794668	N	N	8	N	00	N
105	20240813	090152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10960	60	2	0.55	4122620	378	2.00	10900	10960	10900	14170	7630	10900	10906.40	15.81	0	-29	11080	10990	10850	10760	10620	11035	10805	120	3270	500	7630	10	1	24000000	2630	7.55	0.37	12	0.00	1452.00	29400.00	21200	20231205	-48.30	9980	20240805	9.82	16670	-34.25	20240102	9980	9.82	20240805	21200	-48.30	20231205	9980	9.82	20240805	2.14	N	004430	500	120 억		3794668	N	N	8	N	00	N
106	20240812	160151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10900	140	2	1.30	206117820	18927	124.39	10710	10940	10710	13980	7540	10760	10890.14	15.80	0	2464	10973	10866	10783	10676	10593	10920	10730	120	3220	500	7530	10	1	24000000	2616	7.51	0.37	12	0.08	1452.00	29400.00	21200	20231205	-48.58	9980	20240805	9.22	16670	-34.61	20240102	9980	9.22	20240805	21200	-48.58	20231205	9980	9.22	20240805	2.15	N	004430	500	120 억		3791604	N	N	8	N	00	N
107	20240812	150152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10890	130	2	1.21	175519130	16120	105.94	10710	10940	10710	13980	7540	10760	10888.28	15.80	0	2149	10973	10866	10783	10676	10593	10920	10730	120	3220	500	7530	10	1	24000000	2614	7.50	0.37	12	0.07	1452.00	29400.00	21200	20231205	-48.63	9980	20240805	9.12	16670	-34.67	20240102	9980	9.12	20240805	21200	-48.63	20231205	9980	9.12	20240805	2.15	N	004430	500	120 억		3791604	N	N	0	N	00	N
108	20240812	140151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10860	100	2	0.93	158703040	14575	95.79	10710	10940	10710	13980	7540	10760	10888.72	15.80	0	1418	10973	10866	10783	10676	10593	10920	10730	120	3220	500	7530	10	1	24000000	2606	7.48	0.37	12	0.06	1452.00	29400.00	21200	20231205	-48.77	9980	20240805	8.82	16670	-34.85	20240102	9980	8.82	20240805	21200	-48.77	20231205	9980	8.82	20240805	2.15	N	004430	500	120 억		3791604	N	N	0	N	00	N
109	20240812	130150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10850	90	2	0.84	146904680	13489	88.65	10710	10940	10710	13980	7540	10760	10890.70	15.80	0	1167	10973	10866	10783	10676	10593	10920	10730	120	3220	500	7530	10	1	24000000	2604	7.47	0.37	12	0.06	1452.00	29400.00	21200	20231205	-48.82	9980	20240805	8.72	16670	-34.91	20240102	9980	8.72	20240805	21200	-48.82	20231205	9980	8.72	20240805	2.15	N	004430	500	120 억		3791604	N	N	0	N	00	N
110	20240812	120151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10900	140	2	1.30	129727540	11910	78.27	10710	10940	10710	13980	7540	10760	10892.32	15.80	0	795	10973	10866	10783	10676	10593	10920	10730	120	3220	500	7530	10	1	24000000	2616	7.51	0.37	12	0.05	1452.00	29400.00	21200	20231205	-48.58	9980	20240805	9.22	16670	-34.61	20240102	9980	9.22	20240805	21200	-48.58	20231205	9980	9.22	20240805	2.15	N	004430	500	120 억		3791604	N	N	0	N	00	N
111	20240812	110150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10890	130	2	1.21	126391840	11603	76.26	10710	10940	10710	13980	7540	10760	10893.03	15.80	0	760	10973	10866	10783	10676	10593	10920	10730	120	3220	500	7530	10	1	24000000	2614	7.50	0.37	12	0.05	1452.00	29400.00	21200	20231205	-48.63	9980	20240805	9.12	16670	-34.67	20240102	9980	9.12	20240805	21200	-48.63	20231205	9980	9.12	20240805	2.15	N	004430	500	120 억		3791604	N	N	0	N	00	N
112	20240812	100151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10880	120	2	1.12	81184710	7454	48.99	10710	10940	10710	13980	7540	10760	10891.43	15.80	0	373	10973	10866	10783	10676	10593	10920	10730	120	3220	500	7530	10	1	24000000	2611	7.49	0.37	12	0.03	1452.00	29400.00	21200	20231205	-48.68	9980	20240805	9.02	16670	-34.73	20240102	9980	9.02	20240805	21200	-48.68	20231205	9980	9.02	20240805	2.15	N	004430	500	120 억		3791604	N	N	0	N	00	N
113	20240812	090149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10750	-10	5	-0.09	1329760	124	0.81	10710	10750	10710	13980	7540	10760	10723.87	15.80	0	-19	10973	10866	10783	10676	10593	10920	10730	120	3220	500	7530	10	1	24000000	2580	7.40	0.37	12	0.00	1452.00	29400.00	21200	20231205	-49.29	9980	20240805	7.72	16670	-35.51	20240102	9980	7.72	20240805	21200	-49.29	20231205	9980	7.72	20240805	2.15	N	004430	500	120 억		3791604	N	N	0	N	00	N
114	20240809	160149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10760	150	2	1.41	164401680	15216	70.26	10700	10890	10700	13790	7430	10610	10804.53	15.81	0	-1620	10803	10706	10573	10476	10343	10755	10525	120	3180	500	7420	10	1	24000000	2582	7.41	0.37	12	0.06	1452.00	29400.00	21200	20231205	-49.25	9980	20240805	7.82	16670	-35.45	20240102	9980	7.82	20240805	21200	-49.25	20231205	9980	7.82	20240805	2.16	N	004430	500	120 억		3793732	N	N	0	N	00	N
115	20240809	150151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10770	160	2	1.51	147033720	13602	62.81	10700	10890	10700	13790	7430	10610	10809.71	15.81	0	-1210	10803	10706	10573	10476	10343	10755	10525	120	3180	500	7420	10	1	24000000	2585	7.42	0.37	12	0.06	1452.00	29400.00	21200	20231205	-49.20	9980	20240805	7.92	16670	-35.39	20240102	9980	7.92	20240805	21200	-49.20	20231205	9980	7.92	20240805	2.16	N	004430	500	120 억		3793732	N	N	0	N	00	N
116	20240809	140152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10720	110	2	1.04	136535510	12625	58.30	10700	10890	10700	13790	7430	10610	10814.69	15.81	0	-1660	10803	10706	10573	10476	10343	10755	10525	120	3180	500	7420	10	1	24000000	2573	7.38	0.36	12	0.05	1452.00	29400.00	21200	20231205	-49.43	9980	20240805	7.41	16670	-35.69	20240102	9980	7.41	20240805	21200	-49.43	20231205	9980	7.41	20240805	2.16	N	004430	500	120 억		3793732	N	N	0	N	00	N
117	20240809	130152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10810	200	2	1.89	98054220	9054	41.81	10700	10890	10700	13790	7430	10610	10829.93	15.81	0	81	10803	10706	10573	10476	10343	10755	10525	120	3180	500	7420	10	1	24000000	2594	7.44	0.37	12	0.04	1452.00	29400.00	21200	20231205	-49.01	9980	20240805	8.32	16670	-35.15	20240102	9980	8.32	20240805	21200	-49.01	20231205	9980	8.32	20240805	2.16	N	004430	500	120 억		3793732	N	N	0	N	00	N
118	20240809	120150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10840	230	2	2.17	78020590	7202	33.26	10700	10890	10700	13790	7430	10610	10833.18	15.81	0	82	10803	10706	10573	10476	10343	10755	10525	120	3180	500	7420	10	1	24000000	2602	7.47	0.37	12	0.03	1452.00	29400.00	21200	20231205	-48.87	9980	20240805	8.62	16670	-34.97	20240102	9980	8.62	20240805	21200	-48.87	20231205	9980	8.62	20240805	2.16	N	004430	500	120 억		3793732	N	N	0	N	00	N
119	20240809	110149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10810	200	2	1.89	72388110	6682	30.86	10700	10890	10700	13790	7430	10610	10833.30	15.81	0	217	10803	10706	10573	10476	10343	10755	10525	120	3180	500	7420	10	1	24000000	2594	7.44	0.37	12	0.03	1452.00	29400.00	21200	20231205	-49.01	9980	20240805	8.32	16670	-35.15	20240102	9980	8.32	20240805	21200	-49.01	20231205	9980	8.32	20240805	2.16	N	004430	500	120 억		3793732	N	N	0	N	00	N
120	20240809	100152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10850	240	2	2.26	51424880	4746	21.92	10700	10890	10700	13790	7430	10610	10835.42	15.81	0	-49	10803	10706	10573	10476	10343	10755	10525	120	3180	500	7420	10	1	24000000	2604	7.47	0.37	12	0.02	1452.00	29400.00	21200	20231205	-48.82	9980	20240805	8.72	16670	-34.91	20240102	9980	8.72	20240805	21200	-48.82	20231205	9980	8.72	20240805	2.16	N	004430	500	120 억		3793732	N	N	0	N	00	N
121	20240809	090150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10740	130	2	1.23	867500	81	0.37	10700	10760	10700	13790	7430	10610	10709.88	15.81	0	16	10803	10706	10573	10476	10343	10755	10525	120	3180	500	7420	10	1	24000000	2578	7.40	0.37	12	0.00	1452.00	29400.00	21200	20231205	-49.34	9980	20240805	7.62	16670	-35.57	20240102	9980	7.62	20240805	21200	-49.34	20231205	9980	7.62	20240805	2.16	N	004430	500	120 억		3793732	N	N	0	N	00	N
122	20240808	160149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10610	-10	5	-0.09	228936060	21645	64.09	10500	10670	10440	13800	7440	10620	10576.86	15.81	0	-1259	10993	10806	10603	10416	10213	10900	10510	120	3180	500	7430	10	1	24000000	2546	7.31	0.36	12	0.09	1452.00	29400.00	21200	20231205	-49.95	9980	20240805	6.31	16670	-36.35	20240102	9980	6.31	20240805	21200	-49.95	20231205	9980	6.31	20240805	2.24	N	004430	500	120 억		3795084	N	N	0	N	00	N
123	20240808	150149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10600	-20	5	-0.19	207288920	19604	58.05	10500	10670	10440	13800	7440	10620	10573.81	15.81	0	-1034	10993	10806	10603	10416	10213	10900	10510	120	3180	500	7430	10	1	24000000	2544	7.30	0.36	12	0.08	1452.00	29400.00	21200	20231205	-50.00	9980	20240805	6.21	16670	-36.41	20240102	9980	6.21	20240805	21200	-50.00	20231205	9980	6.21	20240805	2.24	N	004430	500	120 억		3795084	N	N	0	N	00	N
124	20240808	140150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10590	-30	5	-0.28	184032760	17410	51.55	10500	10670	10440	13800	7440	10620	10570.52	15.81	0	-647	10993	10806	10603	10416	10213	10900	10510	120	3180	500	7430	10	1	24000000	2542	7.29	0.36	12	0.07	1452.00	29400.00	21200	20231205	-50.05	9980	20240805	6.11	16670	-36.47	20240102	9980	6.11	20240805	21200	-50.05	20231205	9980	6.11	20240805	2.24	N	004430	500	120 억		3795084	N	N	0	N	00	N
125	20240808	130151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10630	10	2	0.09	146214770	13838	40.98	10500	10670	10440	13800	7440	10620	10566.18	15.81	0	-272	10993	10806	10603	10416	10213	10900	10510	120	3180	500	7430	10	1	24000000	2551	7.32	0.36	12	0.06	1452.00	29400.00	21200	20231205	-49.86	9980	20240805	6.51	16670	-36.23	20240102	9980	6.51	20240805	21200	-49.86	20231205	9980	6.51	20240805	2.24	N	004430	500	120 억		3795084	N	N	0	N	00	N
126	20240808	120152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10650	30	2	0.28	133538380	12647	37.45	10500	10650	10440	13800	7440	10620	10558.90	15.81	0	-67	10993	10806	10603	10416	10213	10900	10510	120	3180	500	7430	10	1	24000000	2556	7.33	0.36	12	0.05	1452.00	29400.00	21200	20231205	-49.76	9980	20240805	6.71	16670	-36.11	20240102	9980	6.71	20240805	21200	-49.76	20231205	9980	6.71	20240805	2.24	N	004430	500	120 억		3795084	N	N	0	N	00	N
127	20240808	110149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10560	-60	5	-0.56	104949010	9953	29.47	10500	10650	10440	13800	7440	10620	10544.46	15.81	0	-155	10993	10806	10603	10416	10213	10900	10510	120	3180	500	7430	10	1	24000000	2534	7.27	0.36	12	0.04	1452.00	29400.00	21200	20231205	-50.19	9980	20240805	5.81	16670	-36.65	20240102	9980	5.81	20240805	21200	-50.19	20231205	9980	5.81	20240805	2.24	N	004430	500	120 억		3795084	N	N	0	N	00	N
128	20240808	100149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10470	-150	5	-1.41	72996430	6930	20.52	10500	10650	10440	13800	7440	10620	10533.40	15.81	0	927	10993	10806	10603	10416	10213	10900	10510	120	3180	500	7430	10	1	24000000	2513	7.21	0.36	12	0.03	1452.00	29400.00	21200	20231205	-50.61	9980	20240805	4.91	16670	-37.19	20240102	9980	4.91	20240805	21200	-50.61	20231205	9980	4.91	20240805	2.24	N	004430	500	120 억		3795084	N	N	0	N	00	N
129	20240808	090149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10550	-70	5	-0.66	5144000	490	1.45	10500	10550	10480	13800	7440	10620	10497.96	15.81	0	9	10993	10806	10603	10416	10213	10900	10510	120	3180	500	7430	10	1	24000000	2532	7.27	0.36	12	0.00	1452.00	29400.00	21200	20231205	-50.24	9980	20240805	5.71	16670	-36.71	20240102	9980	5.71	20240805	21200	-50.24	20231205	9980	5.71	20240805	2.24	N	004430	500	120 억		3795084	N	N	0	N	00	N
130	20240807	160147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10620	220	2	2.12	357047570	33458	40.89	10400	10790	10400	13520	7280	10400	10671.71	15.81	0	3598	11173	10786	10443	10056	9713	10980	10250	120	3120	500	7280	10	1	24000000	2549	7.31	0.36	12	0.14	1452.00	29400.00	21200	20231205	-49.91	9980	20240805	6.41	16670	-36.29	20240102	9980	6.41	20240805	21200	-49.91	20231205	9980	6.41	20240805	2.27	N	004430	500	120 억		3793362	N	N	0	N	00	N
131	20240807	150149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10650	250	2	2.40	329085980	30831	37.68	10400	10790	10400	13520	7280	10400	10673.87	15.81	0	4622	11173	10786	10443	10056	9713	10980	10250	120	3120	500	7280	10	1	24000000	2556	7.33	0.36	12	0.13	1452.00	29400.00	21200	20231205	-49.76	9980	20240805	6.71	16670	-36.11	20240102	9980	6.71	20240805	21200	-49.76	20231205	9980	6.71	20240805	2.27	N	004430	500	120 억		3793362	N	N	0	N	00	N
132	20240807	140150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10790	390	2	3.75	232296730	21804	26.65	10400	10790	10400	13520	7280	10400	10653.86	15.81	0	4569	11173	10786	10443	10056	9713	10980	10250	120	3120	500	7280	10	1	24000000	2590	7.43	0.37	12	0.09	1452.00	29400.00	21200	20231205	-49.10	9980	20240805	8.12	16670	-35.27	20240102	9980	8.12	20240805	21200	-49.10	20231205	9980	8.12	20240805	2.27	N	004430	500	120 억		3793362	N	N	0	N	00	N
133	20240807	130149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10730	330	2	3.17	210498020	19777	24.17	10400	10770	10400	13520	7280	10400	10643.58	15.81	0	4513	11173	10786	10443	10056	9713	10980	10250	120	3120	500	7280	10	1	24000000	2575	7.39	0.36	12	0.08	1452.00	29400.00	21200	20231205	-49.39	9980	20240805	7.52	16670	-35.63	20240102	9980	7.52	20240805	21200	-49.39	20231205	9980	7.52	20240805	2.27	N	004430	500	120 억		3793362	N	N	0	N	00	N
134	20240807	120150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10730	330	2	3.17	144403160	13620	16.65	10400	10740	10400	13520	7280	10400	10602.29	15.81	0	3554	11173	10786	10443	10056	9713	10980	10250	120	3120	500	7280	10	1	24000000	2575	7.39	0.36	12	0.06	1452.00	29400.00	21200	20231205	-49.39	9980	20240805	7.52	16670	-35.63	20240102	9980	7.52	20240805	21200	-49.39	20231205	9980	7.52	20240805	2.27	N	004430	500	120 억		3793362	N	N	0	N	00	N
135	20240807	110148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10700	300	2	2.88	95484840	9054	11.07	10400	10700	10400	13520	7280	10400	10546.15	15.81	0	2670	11173	10786	10443	10056	9713	10980	10250	120	3120	500	7280	10	1	24000000	2568	7.37	0.36	12	0.04	1452.00	29400.00	21200	20231205	-49.53	9980	20240805	7.21	16670	-35.81	20240102	9980	7.21	20240805	21200	-49.53	20231205	9980	7.21	20240805	2.27	N	004430	500	120 억		3793362	N	N	0	N	00	N
136	20240807	100149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10550	150	2	1.44	63933750	6083	7.44	10400	10600	10400	13520	7280	10400	10510.23	15.81	0	1261	11173	10786	10443	10056	9713	10980	10250	120	3120	500	7280	10	1	24000000	2532	7.27	0.36	12	0.03	1452.00	29400.00	21200	20231205	-50.24	9980	20240805	5.71	16670	-36.71	20240102	9980	5.71	20240805	21200	-50.24	20231205	9980	5.71	20240805	2.27	N	004430	500	120 억		3793362	N	N	0	N	00	N
137	20240807	090149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10480	80	2	0.77	10309040	990	1.21	10400	10480	10400	13520	7280	10400	10413.17	15.81	0	231	11173	10786	10443	10056	9713	10980	10250	120	3120	500	7280	10	1	24000000	2515	7.22	0.36	12	0.00	1452.00	29400.00	21200	20231205	-50.57	9980	20240805	5.01	16670	-37.13	20240102	9980	5.01	20240805	21200	-50.57	20231205	9980	5.01	20240805	2.27	N	004430	500	120 억		3793362	N	N	0	N	00	N
138	20240806	160147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10400	300	2	2.97	847322860	80408	8.33	10100	10830	10100	13130	7070	10100	10540.05	15.69	0	28788	11700	10900	10440	9640	9180	10670	9410	120	3030	500	7070	10	1	24000000	2496	7.16	0.35	12	0.34	1452.00	29400.00	21200	20231205	-50.94	9980	20240805	4.21	16670	-37.61	20240102	9980	4.21	20240805	21200	-50.94	20231205	9980	4.21	20240805	2.30	N	004430	500	120 억		3766156	N	N	2	N	00	N
139	20240806	150148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10550	450	2	4.46	773899370	73385	7.60	10100	10830	10100	13130	7070	10100	10546.13	15.69	0	26475	11700	10900	10440	9640	9180	10670	9410	120	3030	500	7070	10	1	24000000	2532	7.27	0.36	12	0.31	1452.00	29400.00	21200	20231205	-50.24	9980	20240805	5.71	16670	-36.71	20240102	9980	5.71	20240805	21200	-50.24	20231205	9980	5.71	20240805	2.30	N	004430	500	120 억		3766156	N	N	2	N	00	N
140	20240806	140147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10470	370	2	3.66	653978870	61945	6.42	10100	10830	10100	13130	7070	10100	10557.88	15.69	0	21141	11700	10900	10440	9640	9180	10670	9410	120	3030	500	7070	10	1	24000000	2513	7.21	0.36	12	0.26	1452.00	29400.00	21200	20231205	-50.61	9980	20240805	4.91	16670	-37.19	20240102	9980	4.91	20240805	21200	-50.61	20231205	9980	4.91	20240805	2.30	N	004430	500	120 억		3766156	N	N	2	N	00	N
141	20240806	130148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10590	490	2	4.85	613247540	58068	6.01	10100	10830	10100	13130	7070	10100	10561.35	15.69	0	21938	11700	10900	10440	9640	9180	10670	9410	120	3030	500	7070	10	1	24000000	2542	7.29	0.36	12	0.24	1452.00	29400.00	21200	20231205	-50.05	9980	20240805	6.11	16670	-36.47	20240102	9980	6.11	20240805	21200	-50.05	20231205	9980	6.11	20240805	2.30	N	004430	500	120 억		3766156	N	N	2	N	00	N
142	20240806	120149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10550	450	2	4.46	582935610	55204	5.72	10100	10830	10100	13130	7070	10100	10560.19	15.69	0	21570	11700	10900	10440	9640	9180	10670	9410	120	3030	500	7070	10	1	24000000	2532	7.27	0.36	12	0.23	1452.00	29400.00	21200	20231205	-50.24	9980	20240805	5.71	16670	-36.71	20240102	9980	5.71	20240805	21200	-50.24	20231205	9980	5.71	20240805	2.30	N	004430	500	120 억		3766156	N	N	2	N	00	N
143	20240806	110148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10610	510	2	5.05	547497840	51855	5.37	10100	10830	10100	13130	7070	10100	10558.80	15.69	0	22541	11700	10900	10440	9640	9180	10670	9410	120	3030	500	7070	10	1	24000000	2546	7.31	0.36	12	0.22	1452.00	29400.00	21200	20231205	-49.95	9980	20240805	6.31	16670	-36.35	20240102	9980	6.31	20240805	21200	-49.95	20231205	9980	6.31	20240805	2.30	N	004430	500	120 억		3766156	N	N	2	N	00	N
144	20240806	100148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10770	670	2	6.63	430893500	40835	4.23	10100	10830	10100	13130	7070	10100	10552.76	15.69	0	23006	11700	10900	10440	9640	9180	10670	9410	120	3030	500	7070	10	1	24000000	2585	7.42	0.37	12	0.17	1452.00	29400.00	21200	20231205	-49.20	9980	20240805	7.92	16670	-35.39	20240102	9980	7.92	20240805	21200	-49.20	20231205	9980	7.92	20240805	2.30	N	004430	500	120 억		3766156	N	N	2	N	00	N
145	20240806	090147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10230	130	2	1.29	47908790	4733	0.49	10100	10290	10100	13130	7070	10100	10122.59	15.69	0	1174	11700	10900	10440	9640	9180	10670	9410	120	3030	500	7070	10	1	24000000	2455	7.05	0.35	12	0.02	1452.00	29400.00	21200	20231205	-51.75	9980	20240805	2.51	16670	-38.63	20240102	9980	2.51	20240805	21200	-51.75	20231205	9980	2.51	20240805	2.30	N	004430	500	120 억		3766156	N	N	2	N	00	N
146	20240805	160147	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	10100	-1200	5	-10.62	2294494230	221232	202.45	11240	11240	9980	14690	7910	11300	10371.74	15.74	0	-10636	12380	11840	11570	11030	10760	11705	10895	120	3390	500	7910	10	1	24000000	2424	6.96	0.34	12	0.92	1452.00	29400.00	21200	20231205	-52.36	9980	20240805	1.20	16670	-39.41	20240102	9980	1.20	20240805	21200	-52.36	20231205	9980	1.20	20240805	2.30	N	004430	500	120 억		3776720	N	N	2	N	00	N
147	20240805	150147	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	10120	-1180	5	-10.44	2016924980	193602	177.17	11240	11240	9990	14690	7910	11300	10417.89	15.74	0	-15838	12380	11840	11570	11030	10760	11705	10895	120	3390	500	7910	10	1	24000000	2429	6.97	0.34	12	0.81	1452.00	29400.00	21200	20231205	-52.26	9990	20240805	1.30	16670	-39.29	20240102	9990	1.30	20240805	21200	-52.26	20231205	9990	1.30	20240805	2.30	N	004430	500	120 억		3776720	N	N	0	N	00	N
148	20240805	140148	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	10170	-1130	5	-10.00	1659056800	158138	144.71	11240	11240	10160	14690	7910	11300	10491.20	15.74	0	-12171	12380	11840	11570	11030	10760	11705	10895	120	3390	500	7910	10	1	24000000	2441	7.00	0.35	12	0.66	1452.00	29400.00	21200	20231205	-52.03	10160	20240805	0.10	16670	-38.99	20240102	10160	0.10	20240805	21200	-52.03	20231205	10160	0.10	20240805	2.30	N	004430	500	120 억		3776720	N	N	0	N	00	N
149	20240805	130147	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	10310	-990	5	-8.76	1357684220	128638	117.72	11240	11240	10190	14690	7910	11300	10554.30	15.74	0	-12941	12380	11840	11570	11030	10760	11705	10895	120	3390	500	7910	10	1	24000000	2474	7.10	0.35	12	0.54	1452.00	29400.00	21200	20231205	-51.37	10190	20240805	1.18	16670	-38.15	20240102	10190	1.18	20240805	21200	-51.37	20231205	10190	1.18	20240805	2.30	N	004430	500	120 억		3776720	N	N	0	N	00	N
150	20240805	120147	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	10430	-870	5	-7.70	1002926110	94174	86.18	11240	11240	10390	14690	7910	11300	10649.71	15.74	0	-14254	12380	11840	11570	11030	10760	11705	10895	120	3390	500	7910	10	1	24000000	2503	7.18	0.35	12	0.39	1452.00	29400.00	21200	20231205	-50.80	10390	20240805	0.38	16670	-37.43	20240102	10390	0.38	20240805	21200	-50.80	20231205	10390	0.38	20240805	2.30	N	004430	500	120 억		3776720	N	N	0	N	00	N
151	20240805	110150	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	10510	-790	5	-6.99	763332670	71230	65.18	11240	11240	10450	14690	7910	11300	10716.45	15.74	0	-13588	12380	11840	11570	11030	10760	11705	10895	120	3390	500	7910	10	1	24000000	2522	7.24	0.36	12	0.30	1452.00	29400.00	21200	20231205	-50.42	10450	20240805	0.57	16670	-36.95	20240102	10450	0.57	20240805	21200	-50.42	20231205	10450	0.57	20240805	2.30	N	004430	500	120 억		3776720	N	N	0	N	00	N
152	20240805	100147	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	10710	-590	5	-5.22	370128020	34122	31.23	11240	11240	10710	14690	7910	11300	10847.20	15.74	0	-14237	12380	11840	11570	11030	10760	11705	10895	120	3390	500	7910	10	1	24000000	2570	7.38	0.36	12	0.14	1452.00	29400.00	21200	20231205	-49.48	10710	20240805	0.00	16670	-35.75	20240102	10710	0.00	20240805	21200	-49.48	20231205	10710	0.00	20240805	2.30	N	004430	500	120 억		3776720	N	N	0	N	00	N
153	20240805	090146	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	11090	-210	5	-1.86	26154190	2342	2.14	11240	11240	11090	14690	7910	11300	11167.46	15.74	0	-1392	12380	11840	11570	11030	10760	11705	10895	120	3390	500	7910	10	1	24000000	2662	7.64	0.38	12	0.01	1452.00	29400.00	21200	20231205	-47.69	11090	20240805	0.00	16670	-33.47	20240102	11090	0.00	20240805	21200	-47.69	20231205	11090	0.00	20240805	2.30	N	004430	500	120 억		3776720	N	N	0	N	00	N
154	20240802	160145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11300	-820	5	-6.77	1243229750	108182	306.14	12110	12110	11300	15750	8490	12120	11492.20	15.83	0	-20916	12273	12196	12053	11976	11833	12235	12015	120	3630	500	8480	10	1	24000000	2712	7.78	0.38	12	0.45	1452.00	29400.00	21200	20231205	-46.70	11100	20240725	1.80	16670	-32.21	20240102	11100	1.80	20240725	21200	-46.70	20231205	11100	1.80	20240725	2.31	N	004430	500	120 억		3799840	N	N	0	N	00	N
155	20240802	150144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11340	-780	5	-6.44	1051618070	91247	258.21	12110	12110	11330	15750	8490	12120	11524.96	15.83	0	-20619	12273	12196	12053	11976	11833	12235	12015	120	3630	500	8480	10	1	24000000	2722	7.81	0.39	12	0.38	1452.00	29400.00	21200	20231205	-46.51	11100	20240725	2.16	16670	-31.97	20240102	11100	2.16	20240725	21200	-46.51	20231205	11100	2.16	20240725	2.31	N	004430	500	120 억		3799840	N	N	0	N	00	N
156	20240802	140145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11380	-740	5	-6.11	862894770	74647	211.24	12110	12110	11360	15750	8490	12120	11559.67	15.83	0	-15592	12273	12196	12053	11976	11833	12235	12015	120	3630	500	8480	10	1	24000000	2731	7.84	0.39	12	0.31	1452.00	29400.00	21200	20231205	-46.32	11100	20240725	2.52	16670	-31.73	20240102	11100	2.52	20240725	21200	-46.32	20231205	11100	2.52	20240725	2.31	N	004430	500	120 억		3799840	N	N	0	N	00	N
157	20240802	130145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11430	-690	5	-5.69	715707910	61733	174.69	12110	12110	11420	15750	8490	12120	11593.60	15.83	0	-15003	12273	12196	12053	11976	11833	12235	12015	120	3630	500	8480	10	1	24000000	2743	7.87	0.39	12	0.26	1452.00	29400.00	21200	20231205	-46.08	11100	20240725	2.97	16670	-31.43	20240102	11100	2.97	20240725	21200	-46.08	20231205	11100	2.97	20240725	2.31	N	004430	500	120 억		3799840	N	N	0	N	00	N
158	20240802	120147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11490	-630	5	-5.20	554349840	47641	134.82	12110	12110	11450	15750	8490	12120	11635.98	15.83	0	-15097	12273	12196	12053	11976	11833	12235	12015	120	3630	500	8480	10	1	24000000	2758	7.91	0.39	12	0.20	1452.00	29400.00	21200	20231205	-45.80	11100	20240725	3.51	16670	-31.07	20240102	11100	3.51	20240725	21200	-45.80	20231205	11100	3.51	20240725	2.31	N	004430	500	120 억		3799840	N	N	0	N	00	N
159	20240802	110147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11570	-550	5	-4.54	369268200	31580	89.37	12110	12110	11570	15750	8490	12120	11693.10	15.83	0	-7792	12273	12196	12053	11976	11833	12235	12015	120	3630	500	8480	10	1	24000000	2777	7.97	0.39	12	0.13	1452.00	29400.00	21200	20231205	-45.42	11100	20240725	4.23	16670	-30.59	20240102	11100	4.23	20240725	21200	-45.42	20231205	11100	4.23	20240725	2.31	N	004430	500	120 억		3799840	N	N	0	N	00	N
160	20240802	100145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11670	-450	5	-3.71	190805780	16217	45.89	12110	12110	11650	15750	8490	12120	11765.79	15.83	0	-3675	12273	12196	12053	11976	11833	12235	12015	120	3630	500	8480	10	1	24000000	2801	8.04	0.40	12	0.07	1452.00	29400.00	21200	20231205	-44.95	11100	20240725	5.14	16670	-29.99	20240102	11100	5.14	20240725	21200	-44.95	20231205	11100	5.14	20240725	2.31	N	004430	500	120 억		3799840	N	N	0	N	00	N
161	20240802	090148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12010	-110	5	-0.91	5274790	439	1.24	12110	12110	12010	15750	8490	12120	12015.47	15.83	0	412	12273	12196	12053	11976	11833	12235	12015	120	3630	500	8480	10	1	24000000	2882	8.27	0.41	12	0.00	1452.00	29400.00	21200	20231205	-43.35	11100	20240725	8.20	16670	-27.95	20240102	11100	8.20	20240725	21200	-43.35	20231205	11100	8.20	20240725	2.31	N	004430	500	120 억		3799840	N	N	0	N	00	N
162	20240801	160145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12120	250	2	2.11	425951850	35337	75.66	11980	12130	11910	15430	8310	11870	12053.99	15.82	0	3600	12203	12036	11883	11716	11563	12120	11800	120	3560	500	8300	10	1	24000000	2909	8.35	0.41	12	0.15	1452.00	29400.00	21200	20231205	-42.83	11100	20240725	9.19	16670	-27.29	20240102	11100	9.19	20240725	21200	-42.83	20231205	11100	9.19	20240725	2.30	N	004430	500	120 억		3795606	N	N	1	N	00	N
163	20240801	150146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12110	240	2	2.02	364582550	30268	64.80	11980	12130	11910	15430	8310	11870	12045.15	15.82	0	3017	12203	12036	11883	11716	11563	12120	11800	120	3560	500	8300	10	1	24000000	2906	8.34	0.41	12	0.13	1452.00	29400.00	21200	20231205	-42.88	11100	20240725	9.10	16670	-27.35	20240102	11100	9.10	20240725	21200	-42.88	20231205	11100	9.10	20240725	2.30	N	004430	500	120 억		3795606	N	N	1	N	00	N
164	20240801	140147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12100	230	2	1.94	292618320	24326	52.08	11980	12130	11910	15430	8310	11870	12029.04	15.82	0	3441	12203	12036	11883	11716	11563	12120	11800	120	3560	500	8300	10	1	24000000	2904	8.33	0.41	12	0.10	1452.00	29400.00	21200	20231205	-42.92	11100	20240725	9.01	16670	-27.41	20240102	11100	9.01	20240725	21200	-42.92	20231205	11100	9.01	20240725	2.30	N	004430	500	120 억		3795606	N	N	1	N	00	N
165	20240801	130146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12110	240	2	2.02	244843430	20382	43.64	11980	12110	11910	15430	8310	11870	12012.73	15.82	0	3426	12203	12036	11883	11716	11563	12120	11800	120	3560	500	8300	10	1	24000000	2906	8.34	0.41	12	0.08	1452.00	29400.00	21200	20231205	-42.88	11100	20240725	9.10	16670	-27.35	20240102	11100	9.10	20240725	21200	-42.88	20231205	11100	9.10	20240725	2.30	N	004430	500	120 억		3795606	N	N	1	N	00	N
166	20240801	120145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12020	150	2	1.26	174476570	14542	31.13	11980	12030	11910	15430	8310	11870	11998.11	15.82	0	2215	12203	12036	11883	11716	11563	12120	11800	120	3560	500	8300	10	1	24000000	2885	8.28	0.41	12	0.06	1452.00	29400.00	21200	20231205	-43.30	11100	20240725	8.29	16670	-27.89	20240102	11100	8.29	20240725	21200	-43.30	20231205	11100	8.29	20240725	2.30	N	004430	500	120 억		3795606	N	N	1	N	00	N
167	20240801	110146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12000	130	2	1.10	157833110	13155	28.16	11980	12030	11910	15430	8310	11870	11997.96	15.82	0	2387	12203	12036	11883	11716	11563	12120	11800	120	3560	500	8300	10	1	24000000	2880	8.26	0.41	12	0.05	1452.00	29400.00	21200	20231205	-43.40	11100	20240725	8.11	16670	-28.01	20240102	11100	8.11	20240725	21200	-43.40	20231205	11100	8.11	20240725	2.30	N	004430	500	120 억		3795606	N	N	1	N	00	N
168	20240801	100146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12010	140	2	1.18	73018760	6087	13.03	11980	12020	11910	15430	8310	11870	11995.85	15.82	0	2608	12203	12036	11883	11716	11563	12120	11800	120	3560	500	8300	10	1	24000000	2882	8.27	0.41	12	0.03	1452.00	29400.00	21200	20231205	-43.35	11100	20240725	8.20	16670	-27.95	20240102	11100	8.20	20240725	21200	-43.35	20231205	11100	8.20	20240725	2.30	N	004430	500	120 억		3795606	N	N	1	N	00	N
169	20240801	090144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11980	110	2	0.93	71880	6	0.01	11980	11980	11980	15430	8310	11870	11980.00	15.82	0	0	12203	12036	11883	11716	11563	12120	11800	120	3560	500	8300	10	1	24000000	2875	8.25	0.41	12	0.00	1452.00	29400.00	21200	20231205	-43.49	11100	20240725	7.93	16670	-28.13	20240102	11100	7.93	20240725	21200	-43.49	20231205	11100	7.93	20240725	2.30	N	004430	500	120 억		3795606	N	N	1	N	00	N