KissMeData/018250/price/prices-20240801.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

2024-11-17 15:27:48 +09:00

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160327	55	40.00	KOSPI	화학	N	N	N	Y	40	N	17220	590	2	3.55	749557310	44368	76.49	16630	17220	16600	21600	11650	16630	16891.45	5.36	19087	17236	16932	16686	16382	16136	16810	16260	264	4970	1000	11970	10	1	26409935	4548	9.33	1.13	12	0.17	1846.00	15265.00	26650	20240531	-35.38	15200	20240307	13.29	26650	-35.38	20240531	15200	13.29	20240307	26650	-35.38	20240531	15200	13.29	20240307	0.90	N	018250	1000	264 억	1415658	N	N	12	N	N
3	20240830	150329	55	40.00	KOSPI	화학	N	N	N	Y	40	N	17050	420	2	2.53	587568850	34953	60.26	16630	17100	16600	21600	11650	16630	16810.26	5.36	12985	17236	16932	16686	16382	16136	16810	16260	264	4970	1000	11970	10	1	26409935	4503	9.24	1.12	12	0.13	1846.00	15265.00	26650	20240531	-36.02	15200	20240307	12.17	26650	-36.02	20240531	15200	12.17	20240307	26650	-36.02	20240531	15200	12.17	20240307	0.90	N	018250	1000	264 억	1415658	N	N	6	N	N
4	20240830	140329	55	40.00	KOSPI	화학	N	N	N	Y	40	N	16950	320	2	1.92	461347590	27540	47.48	16630	16950	16600	21600	11650	16630	16751.91	5.36	8047	17236	16932	16686	16382	16136	16810	16260	264	4970	1000	11970	10	1	26409935	4476	9.18	1.11	12	0.10	1846.00	15265.00	26650	20240531	-36.40	15200	20240307	11.51	26650	-36.40	20240531	15200	11.51	20240307	26650	-36.40	20240531	15200	11.51	20240307	0.90	N	018250	1000	264 억	1415658	N	N	6	N	N
5	20240830	130328	55	40.00	KOSPI	화학	N	N	N	Y	40	N	16840	210	2	1.26	390722190	23359	40.27	16630	16880	16600	21600	11650	16630	16726.84	5.36	5731	17236	16932	16686	16382	16136	16810	16260	264	4970	1000	11970	10	1	26409935	4447	9.12	1.10	12	0.09	1846.00	15265.00	26650	20240531	-36.81	15200	20240307	10.79	26650	-36.81	20240531	15200	10.79	20240307	26650	-36.81	20240531	15200	10.79	20240307	0.90	N	018250	1000	264 억	1415658	N	N	6	N	N
6	20240830	120329	55	40.00	KOSPI	화학	N	N	N	Y	40	N	16720	90	2	0.54	275320050	16488	28.42	16630	16800	16600	21600	11650	16630	16698.21	5.36	4404	17236	16932	16686	16382	16136	16810	16260	264	4970	1000	11970	10	1	26409935	4416	9.06	1.10	12	0.06	1846.00	15265.00	26650	20240531	-37.26	15200	20240307	10.00	26650	-37.26	20240531	15200	10.00	20240307	26650	-37.26	20240531	15200	10.00	20240307	0.90	N	018250	1000	264 억	1415658	N	N	6	N	N
7	20240830	110330	55	40.00	KOSPI	화학	N	N	N	Y	40	N	16760	130	2	0.78	232836190	13948	24.04	16630	16800	16600	21600	11650	16630	16693.16	5.36	4317	17236	16932	16686	16382	16136	16810	16260	264	4970	1000	11970	10	1	26409935	4426	9.08	1.10	12	0.05	1846.00	15265.00	26650	20240531	-37.11	15200	20240307	10.26	26650	-37.11	20240531	15200	10.26	20240307	26650	-37.11	20240531	15200	10.26	20240307	0.90	N	018250	1000	264 억	1415658	N	N	6	N	N
8	20240830	100331	55	40.00	KOSPI	화학	N	N	N	Y	40	N	16730	100	2	0.60	155257490	9310	16.05	16630	16760	16600	21600	11650	16630	16676.42	5.36	3469	17236	16932	16686	16382	16136	16810	16260	264	4970	1000	11970	10	1	26409935	4418	9.06	1.10	12	0.04	1846.00	15265.00	26650	20240531	-37.22	15200	20240307	10.07	26650	-37.22	20240531	15200	10.07	20240307	26650	-37.22	20240531	15200	10.07	20240307	0.90	N	018250	1000	264 억	1415658	N	N	6	N	N
9	20240830	090330	55	40.00	KOSPI	화학	N	N	N	Y	40	N	16720	90	2	0.54	44924580	2701	4.66	16630	16720	16600	21600	11650	16630	16632.57	5.36	1011	17236	16932	16686	16382	16136	16810	16260	264	4970	1000	11970	10	1	26409935	4416	9.06	1.10	12	0.01	1846.00	15265.00	26650	20240531	-37.26	15200	20240307	10.00	26650	-37.26	20240531	15200	10.00	20240307	26650	-37.26	20240531	15200	10.00	20240307	0.90	N	018250	1000	264 억	1415658	N	N	6	N	N
10	20240829	160330	55	40.00	KOSPI	화학	N	N	N	Y	40	N	16630	-380	5	-2.23	968380690	57988	168.92	16940	16990	16440	22100	11910	17010	16699.82	5.42	-14968	17410	17210	17070	16870	16730	17310	16970	264	5090	1000	12240	10	1	26409935	4392	9.01	1.09	12	0.22	1846.00	15265.00	26650	20240531	-37.60	15200	20240307	9.41	26650	-37.60	20240531	15200	9.41	20240307	26650	-37.60	20240531	15200	9.41	20240307	0.91	N	018250	1000	264 억	1430570	N	N	6	N	N
11	20240829	150332	55	40.00	KOSPI	화학	N	N	N	Y	40	N	16620	-390	5	-2.29	938070340	56165	163.61	16940	16990	16440	22100	11910	17010	16702.04	5.42	-14480	17410	17210	17070	16870	16730	17310	16970	264	5090	1000	12240	10	1	26409935	4389	9.00	1.09	12	0.21	1846.00	15265.00	26650	20240531	-37.64	15200	20240307	9.34	26650	-37.64	20240531	15200	9.34	20240307	26650	-37.64	20240531	15200	9.34	20240307	0.91	N	018250	1000	264 억	1430570	N	N	158	N	N
12	20240829	140334	55	40.00	KOSPI	화학	N	N	N	Y	40	N	16620	-390	5	-2.29	606455880	36135	105.26	16940	16990	16620	22100	11910	17010	16783.06	5.42	-16085	17410	17210	17070	16870	16730	17310	16970	264	5090	1000	12240	10	1	26409935	4389	9.00	1.09	12	0.14	1846.00	15265.00	26650	20240531	-37.64	15200	20240307	9.34	26650	-37.64	20240531	15200	9.34	20240307	26650	-37.64	20240531	15200	9.34	20240307	0.91	N	018250	1000	264 억	1430570	N	N	158	N	N
13	20240829	130334	55	40.00	KOSPI	화학	N	N	N	Y	40	N	16780	-230	5	-1.35	324923920	19306	56.24	16940	16990	16760	22100	11910	17010	16830.20	5.42	-4088	17410	17210	17070	16870	16730	17310	16970	264	5090	1000	12240	10	1	26409935	4432	9.09	1.10	12	0.07	1846.00	15265.00	26650	20240531	-37.04	15200	20240307	10.39	26650	-37.04	20240531	15200	10.39	20240307	26650	-37.04	20240531	15200	10.39	20240307	0.91	N	018250	1000	264 억	1430570	N	N	158	N	N
14	20240829	120331	55	40.00	KOSPI	화학	N	N	N	Y	40	N	16820	-190	5	-1.12	230926030	13713	39.95	16940	16990	16760	22100	11910	17010	16839.94	5.42	-2864	17410	17210	17070	16870	16730	17310	16970	264	5090	1000	12240	10	1	26409935	4442	9.11	1.10	12	0.05	1846.00	15265.00	26650	20240531	-36.89	15200	20240307	10.66	26650	-36.89	20240531	15200	10.66	20240307	26650	-36.89	20240531	15200	10.66	20240307	0.91	N	018250	1000	264 억	1430570	N	N	158	N	N
15	20240829	110335	55	40.00	KOSPI	화학	N	N	N	Y	40	N	16830	-180	5	-1.06	166895680	9909	28.87	16940	16990	16760	22100	11910	17010	16842.84	5.42	-2236	17410	17210	17070	16870	16730	17310	16970	264	5090	1000	12240	10	1	26409935	4445	9.12	1.10	12	0.04	1846.00	15265.00	26650	20240531	-36.85	15200	20240307	10.72	26650	-36.85	20240531	15200	10.72	20240307	26650	-36.85	20240531	15200	10.72	20240307	0.91	N	018250	1000	264 억	1430570	N	N	158	N	N
16	20240829	100332	55	40.00	KOSPI	화학	N	N	N	Y	40	N	16830	-180	5	-1.06	106989300	6349	18.50	16940	16990	16760	22100	11910	17010	16851.36	5.42	-951	17410	17210	17070	16870	16730	17310	16970	264	5090	1000	12240	10	1	26409935	4445	9.12	1.10	12	0.02	1846.00	15265.00	26650	20240531	-36.85	15200	20240307	10.72	26650	-36.85	20240531	15200	10.72	20240307	26650	-36.85	20240531	15200	10.72	20240307	0.91	N	018250	1000	264 억	1430570	N	N	158	N	N
17	20240829	090334	55	40.00	KOSPI	화학	N	N	N	Y	40	N	16940	-70	5	-0.41	14745570	874	2.55	16940	16940	16820	22100	11910	17010	16871.36	5.42	-634	17410	17210	17070	16870	16730	17310	16970	264	5090	1000	12240	10	1	26409935	4474	9.18	1.11	12	0.00	1846.00	15265.00	26650	20240531	-36.44	15200	20240307	11.45	26650	-36.44	20240531	15200	11.45	20240307	26650	-36.44	20240531	15200	11.45	20240307	0.91	N	018250	1000	264 억	1430570	N	N	158	N	N
18	20240828	160323	55	40.00	KOSPI	화학	N	N	N	Y	40	N	17010	10	2	0.06	585410560	34227	52.71	16990	17270	16930	22100	11900	17000	17103.77	5.41	1573	17266	17132	16956	16822	16646	17045	16735	264	5100	1000	12240	10	1	26409935	4492	9.21	1.11	12	0.13	1846.00	15265.00	26650	20240531	-36.17	15200	20240307	11.91	26650	-36.17	20240531	15200	11.91	20240307	26650	-36.17	20240531	15200	11.91	20240307	0.91	N	018250	1000	264 억	1428483	N	N	158	N	N
19	20240828	150325	55	40.00	KOSPI	화학	N	N	N	Y	40	N	17030	30	2	0.18	543593230	31769	48.93	16990	17270	16930	22100	11900	17000	17110.81	5.41	601	17266	17132	16956	16822	16646	17045	16735	264	5100	1000	12240	10	1	26409935	4498	9.23	1.12	12	0.12	1846.00	15265.00	26650	20240531	-36.10	15200	20240307	12.04	26650	-36.10	20240531	15200	12.04	20240307	26650	-36.10	20240531	15200	12.04	20240307	0.91	N	018250	1000	264 억	1428483	N	N	47	N	N
20	20240828	140326	55	40.00	KOSPI	화학	N	N	N	Y	40	N	17060	60	2	0.35	477094980	27862	42.91	16990	17270	16930	22100	11900	17000	17123.50	5.41	477	17266	17132	16956	16822	16646	17045	16735	264	5100	1000	12240	10	1	26409935	4506	9.24	1.12	12	0.11	1846.00	15265.00	26650	20240531	-35.98	15200	20240307	12.24	26650	-35.98	20240531	15200	12.24	20240307	26650	-35.98	20240531	15200	12.24	20240307	0.91	N	018250	1000	264 억	1428483	N	N	47	N	N
21	20240828	130326	55	40.00	KOSPI	화학	N	N	N	Y	40	N	17060	60	2	0.35	426661200	24902	38.35	16990	17270	16930	22100	11900	17000	17133.61	5.41	141	17266	17132	16956	16822	16646	17045	16735	264	5100	1000	12240	10	1	26409935	4506	9.24	1.12	12	0.09	1846.00	15265.00	26650	20240531	-35.98	15200	20240307	12.24	26650	-35.98	20240531	15200	12.24	20240307	26650	-35.98	20240531	15200	12.24	20240307	0.91	N	018250	1000	264 억	1428483	N	N	47	N	N
22	20240828	120325	55	40.00	KOSPI	화학	N	N	N	Y	40	N	17070	70	2	0.41	367795640	21452	33.04	16990	17270	16930	22100	11900	17000	17145.05	5.41	-343	17266	17132	16956	16822	16646	17045	16735	264	5100	1000	12240	10	1	26409935	4508	9.25	1.12	12	0.08	1846.00	15265.00	26650	20240531	-35.95	15200	20240307	12.30	26650	-35.95	20240531	15200	12.30	20240307	26650	-35.95	20240531	15200	12.30	20240307	0.91	N	018250	1000	264 억	1428483	N	N	47	N	N
23	20240828	110326	55	40.00	KOSPI	화학	N	N	N	Y	40	N	17070	70	2	0.41	329160190	19190	29.55	16990	17270	16930	22100	11900	17000	17152.69	5.41	941	17266	17132	16956	16822	16646	17045	16735	264	5100	1000	12240	10	1	26409935	4508	9.25	1.12	12	0.07	1846.00	15265.00	26650	20240531	-35.95	15200	20240307	12.30	26650	-35.95	20240531	15200	12.30	20240307	26650	-35.95	20240531	15200	12.30	20240307	0.91	N	018250	1000	264 억	1428483	N	N	47	N	N
24	20240828	100336	55	40.00	KOSPI	화학	N	N	N	Y	40	N	17150	150	2	0.88	262948390	15325	23.60	16990	17270	16930	22100	11900	17000	17158.13	5.41	3555	17266	17132	16956	16822	16646	17045	16735	264	5100	1000	12240	10	1	26409935	4529	9.29	1.12	12	0.06	1846.00	15265.00	26650	20240531	-35.65	15200	20240307	12.83	26650	-35.65	20240531	15200	12.83	20240307	26650	-35.65	20240531	15200	12.83	20240307	0.91	N	018250	1000	264 억	1428483	N	N	47	N	N
25	20240828	090330	55	40.00	KOSPI	화학	N	N	N	Y	40	N	17110	110	2	0.65	20538950	1205	1.86	16990	17150	16930	22100	11900	17000	17044.77	5.41	672	17266	17132	16956	16822	16646	17045	16735	264	5100	1000	12240	10	1	26409935	4519	9.27	1.12	12	0.00	1846.00	15265.00	26650	20240531	-35.80	15200	20240307	12.57	26650	-35.80	20240531	15200	12.57	20240307	26650	-35.80	20240531	15200	12.57	20240307	0.91	N	018250	1000	264 억	1428483	N	N	47	N	N
26	20240827	160325	55	40.00	KOSPI	화학	N	N	N	Y	40	N	17000	-70	5	-0.41	1090575660	64577	72.30	17080	17090	16780	22150	11950	17070	16887.95	5.30	24542	17730	17400	17150	16820	16570	17275	16695	264	5080	1000	12290	10	1	26409935	4490	9.21	1.11	12	0.24	1846.00	15265.00	26650	20240531	-36.21	15200	20240307	11.84	26650	-36.21	20240531	15200	11.84	20240307	26650	-36.21	20240531	15200	11.84	20240307	0.92	N	018250	1000	264 억	1400774	N	N	47	N	N
27	20240827	150325	55	40.00	KOSPI	화학	N	N	N	Y	40	N	16950	-120	5	-0.70	1034559010	61279	68.60	17080	17090	16780	22150	11950	17070	16882.77	5.30	23735	17730	17400	17150	16820	16570	17275	16695	264	5080	1000	12290	10	1	26409935	4476	9.18	1.11	12	0.23	1846.00	15265.00	26650	20240531	-36.40	15200	20240307	11.51	26650	-36.40	20240531	15200	11.51	20240307	26650	-36.40	20240531	15200	11.51	20240307	0.92	N	018250	1000	264 억	1400774	N	N	118	N	N
28	20240827	140326	55	40.00	KOSPI	화학	N	N	N	Y	40	N	16980	-90	5	-0.53	867463590	51425	57.57	17080	17090	16780	22150	11950	17070	16868.52	5.30	19058	17730	17400	17150	16820	16570	17275	16695	264	5080	1000	12290	10	1	26409935	4484	9.20	1.11	12	0.19	1846.00	15265.00	26650	20240531	-36.29	15200	20240307	11.71	26650	-36.29	20240531	15200	11.71	20240307	26650	-36.29	20240531	15200	11.71	20240307	0.92	N	018250	1000	264 억	1400774	N	N	118	N	N
29	20240827	130326	55	40.00	KOSPI	화학	N	N	N	Y	40	N	16890	-180	5	-1.05	740908540	43948	49.20	17080	17090	16780	22150	11950	17070	16858.75	5.30	13957	17730	17400	17150	16820	16570	17275	16695	264	5080	1000	12290	10	1	26409935	4461	9.15	1.11	12	0.17	1846.00	15265.00	26650	20240531	-36.62	15200	20240307	11.12	26650	-36.62	20240531	15200	11.12	20240307	26650	-36.62	20240531	15200	11.12	20240307	0.92	N	018250	1000	264 억	1400774	N	N	118	N	N
30	20240827	120328	55	40.00	KOSPI	화학	N	N	N	Y	40	N	16910	-160	5	-0.94	626364730	37167	41.61	17080	17090	16780	22150	11950	17070	16852.71	5.30	9692	17730	17400	17150	16820	16570	17275	16695	264	5080	1000	12290	10	1	26409935	4466	9.16	1.11	12	0.14	1846.00	15265.00	26650	20240531	-36.55	15200	20240307	11.25	26650	-36.55	20240531	15200	11.25	20240307	26650	-36.55	20240531	15200	11.25	20240307	0.92	N	018250	1000	264 억	1400774	N	N	118	N	N
31	20240827	110328	55	40.00	KOSPI	화학	N	N	N	Y	40	N	16830	-240	5	-1.41	513294470	30471	34.11	17080	17090	16780	22150	11950	17070	16845.34	5.30	5335	17730	17400	17150	16820	16570	17275	16695	264	5080	1000	12290	10	1	26409935	4445	9.12	1.10	12	0.12	1846.00	15265.00	26650	20240531	-36.85	15200	20240307	10.72	26650	-36.85	20240531	15200	10.72	20240307	26650	-36.85	20240531	15200	10.72	20240307	0.92	N	018250	1000	264 억	1400774	N	N	118	N	N
32	20240827	100325	55	40.00	KOSPI	화학	N	N	N	Y	40	N	16830	-240	5	-1.41	317347830	18837	21.09	17080	17090	16780	22150	11950	17070	16847.05	5.30	-456	17730	17400	17150	16820	16570	17275	16695	264	5080	1000	12290	10	1	26409935	4445	9.12	1.10	12	0.07	1846.00	15265.00	26650	20240531	-36.85	15200	20240307	10.72	26650	-36.85	20240531	15200	10.72	20240307	26650	-36.85	20240531	15200	10.72	20240307	0.92	N	018250	1000	264 억	1400774	N	N	118	N	N
33	20240827	090324	55	40.00	KOSPI	화학	N	N	N	Y	40	N	17070	0	3	0.00	10402650	610	0.68	17080	17090	17000	22150	11950	17070	17053.52	5.30	-437	17730	17400	17150	16820	16570	17275	16695	264	5080	1000	12290	10	1	26409935	4508	9.25	1.12	12	0.00	1846.00	15265.00	26650	20240531	-35.95	15200	20240307	12.30	26650	-35.95	20240531	15200	12.30	20240307	26650	-35.95	20240531	15200	12.30	20240307	0.92	N	018250	1000	264 억	1400774	N	N	118	N	N
34	20240826	160322	55	40.00	KOSPI	화학	N	N	N	Y	40	N	17070	-410	5	-2.35	1519426300	89293	220.08	17480	17480	16900	22700	12240	17480	17016.16	5.37	-16536	17760	17620	17430	17290	17100	17690	17360	264	5220	1000	12580	10	1	26409935	4508	9.25	1.12	12	0.34	1846.00	15265.00	26650	20240531	-35.95	15200	20240307	12.30	26650	-35.95	20240531	15200	12.30	20240307	26650	-35.95	20240531	15200	12.30	20240307	0.90	N	018250	1000	264 억	1417548	N	N	118	N	N
35	20240826	150325	55	40.00	KOSPI	화학	N	N	N	Y	40	N	17020	-460	5	-2.63	1491699830	87667	216.07	17480	17480	16900	22700	12240	17480	17015.52	5.37	-16955	17760	17620	17430	17290	17100	17690	17360	264	5220	1000	12580	10	1	26409935	4495	9.22	1.11	12	0.33	1846.00	15265.00	26650	20240531	-36.14	15200	20240307	11.97	26650	-36.14	20240531	15200	11.97	20240307	26650	-36.14	20240531	15200	11.97	20240307	0.90	N	018250	1000	264 억	1417548	N	N	2	N	N
36	20240826	140325	55	40.00	KOSPI	화학	N	N	N	Y	40	N	16980	-500	5	-2.86	1443879020	84852	209.13	17480	17480	16900	22700	12240	17480	17016.44	5.37	-17967	17760	17620	17430	17290	17100	17690	17360	264	5220	1000	12580	10	1	26409935	4484	9.20	1.11	12	0.32	1846.00	15265.00	26650	20240531	-36.29	15200	20240307	11.71	26650	-36.29	20240531	15200	11.71	20240307	26650	-36.29	20240531	15200	11.71	20240307	0.90	N	018250	1000	264 억	1417548	N	N	2	N	N
37	20240826	130327	55	40.00	KOSPI	화학	N	N	N	Y	40	N	16920	-560	5	-3.20	1396106720	82034	202.19	17480	17480	16900	22700	12240	17480	17018.64	5.37	-18786	17760	17620	17430	17290	17100	17690	17360	264	5220	1000	12580	10	1	26409935	4469	9.17	1.11	12	0.31	1846.00	15265.00	26650	20240531	-36.51	15200	20240307	11.32	26650	-36.51	20240531	15200	11.32	20240307	26650	-36.51	20240531	15200	11.32	20240307	0.90	N	018250	1000	264 억	1417548	N	N	2	N	N
38	20240826	120325	55	40.00	KOSPI	화학	N	N	N	Y	40	N	16900	-580	5	-3.32	1316426470	77325	190.58	17480	17480	16900	22700	12240	17480	17024.59	5.37	-19757	17760	17620	17430	17290	17100	17690	17360	264	5220	1000	12580	10	1	26409935	4463	9.15	1.11	12	0.29	1846.00	15265.00	26650	20240531	-36.59	15200	20240307	11.18	26650	-36.59	20240531	15200	11.18	20240307	26650	-36.59	20240531	15200	11.18	20240307	0.90	N	018250	1000	264 억	1417548	N	N	2	N	N
39	20240826	110325	55	40.00	KOSPI	화학	N	N	N	Y	40	N	16910	-570	5	-3.26	1045607210	61313	151.12	17480	17480	16910	22700	12240	17480	17053.60	5.37	-19296	17760	17620	17430	17290	17100	17690	17360	264	5220	1000	12580	10	1	26409935	4466	9.16	1.11	12	0.23	1846.00	15265.00	26650	20240531	-36.55	15200	20240307	11.25	26650	-36.55	20240531	15200	11.25	20240307	26650	-36.55	20240531	15200	11.25	20240307	0.90	N	018250	1000	264 억	1417548	N	N	2	N	N
40	20240826	100325	55	40.00	KOSPI	화학	N	N	N	Y	40	N	17060	-420	5	-2.40	654012150	38246	94.26	17480	17480	17000	22700	12240	17480	17100.15	5.37	-18231	17760	17620	17430	17290	17100	17690	17360	264	5220	1000	12580	10	1	26409935	4506	9.24	1.12	12	0.14	1846.00	15265.00	26650	20240531	-35.98	15200	20240307	12.24	26650	-35.98	20240531	15200	12.24	20240307	26650	-35.98	20240531	15200	12.24	20240307	0.90	N	018250	1000	264 억	1417548	N	N	2	N	N
41	20240826	090324	55	40.00	KOSPI	화학	N	N	N	Y	40	N	17330	-150	5	-0.86	14386650	826	2.04	17480	17480	17320	22700	12240	17480	17417.25	5.37	-433	17760	17620	17430	17290	17100	17690	17360	264	5220	1000	12580	10	1	26409935	4577	9.39	1.14	12	0.00	1846.00	15265.00	26650	20240531	-34.97	15200	20240307	14.01	26650	-34.97	20240531	15200	14.01	20240307	26650	-34.97	20240531	15200	14.01	20240307	0.90	N	018250	1000	264 억	1417548	N	N	2	N	N
42	20240823	160324	55	40.00	KOSPI	화학	N	N	N	Y	40	N	17480	10	2	0.06	700240900	40203	49.58	17310	17570	17240	22700	12230	17470	17417.50	5.33	9707	17990	17730	17470	17210	16950	17600	17080	264	5230	1000	12570	10	1	26409935	4616	9.47	1.15	12	0.15	1846.00	15265.00	26650	20240531	-34.41	15200	20240307	15.00	26650	-34.41	20240531	15200	15.00	20240307	26650	-34.41	20240531	15200	15.00	20240307	0.90	N	018250	1000	264 억	1407044	N	N	2	N	N
43	20240823	150325	55	40.00	KOSPI	화학	N	N	N	Y	40	N	17470	0	3	0.00	636111520	36528	45.05	17310	17570	17240	22700	12230	17470	17414.20	5.33	8204	17990	17730	17470	17210	16950	17600	17080	264	5230	1000	12570	10	1	26409935	4614	9.46	1.14	12	0.14	1846.00	15265.00	26650	20240531	-34.45	15200	20240307	14.93	26650	-34.45	20240531	15200	14.93	20240307	26650	-34.45	20240531	15200	14.93	20240307	0.90	N	018250	1000	264 억	1407044	N	N	103	N	N
44	20240823	140325	55	40.00	KOSPI	화학	N	N	N	Y	40	N	17400	-70	5	-0.40	511047720	29352	36.20	17310	17570	17240	22700	12230	17470	17410.80	5.33	7282	17990	17730	17470	17210	16950	17600	17080	264	5230	1000	12570	10	1	26409935	4595	9.43	1.14	12	0.11	1846.00	15265.00	26650	20240531	-34.71	15200	20240307	14.47	26650	-34.71	20240531	15200	14.47	20240307	26650	-34.71	20240531	15200	14.47	20240307	0.90	N	018250	1000	264 억	1407044	N	N	103	N	N
45	20240823	130324	55	40.00	KOSPI	화학	N	N	N	Y	40	N	17390	-80	5	-0.46	440013830	25271	31.17	17310	17570	17240	22700	12230	17470	17411.58	5.33	4515	17990	17730	17470	17210	16950	17600	17080	264	5230	1000	12570	10	1	26409935	4593	9.42	1.14	12	0.10	1846.00	15265.00	26650	20240531	-34.75	15200	20240307	14.41	26650	-34.75	20240531	15200	14.41	20240307	26650	-34.75	20240531	15200	14.41	20240307	0.90	N	018250	1000	264 억	1407044	N	N	103	N	N
46	20240823	120324	55	40.00	KOSPI	화학	N	N	N	Y	40	N	17360	-110	5	-0.63	349431300	20057	24.74	17310	17570	17240	22700	12230	17470	17421.67	5.33	2737	17990	17730	17470	17210	16950	17600	17080	264	5230	1000	12570	10	1	26409935	4585	9.40	1.14	12	0.08	1846.00	15265.00	26650	20240531	-34.86	15200	20240307	14.21	26650	-34.86	20240531	15200	14.21	20240307	26650	-34.86	20240531	15200	14.21	20240307	0.90	N	018250	1000	264 억	1407044	N	N	103	N	N
47	20240823	110322	55	40.00	KOSPI	화학	N	N	N	Y	40	N	17370	-100	5	-0.57	284662630	16330	20.14	17310	17570	17240	22700	12230	17470	17431.65	5.33	1659	17990	17730	17470	17210	16950	17600	17080	264	5230	1000	12570	10	1	26409935	4587	9.41	1.14	12	0.06	1846.00	15265.00	26650	20240531	-34.82	15200	20240307	14.28	26650	-34.82	20240531	15200	14.28	20240307	26650	-34.82	20240531	15200	14.28	20240307	0.90	N	018250	1000	264 억	1407044	N	N	103	N	N
48	20240823	100323	55	40.00	KOSPI	화학	N	N	N	Y	40	N	17490	20	2	0.11	160314390	9195	11.34	17310	17570	17240	22700	12230	17470	17434.57	5.33	2179	17990	17730	17470	17210	16950	17600	17080	264	5230	1000	12570	10	1	26409935	4619	9.47	1.15	12	0.03	1846.00	15265.00	26650	20240531	-34.37	15200	20240307	15.07	26650	-34.37	20240531	15200	15.07	20240307	26650	-34.37	20240531	15200	15.07	20240307	0.90	N	018250	1000	264 억	1407044	N	N	103	N	N
49	20240823	090325	55	40.00	KOSPI	화학	N	N	N	Y	40	N	17320	-150	5	-0.86	30943840	1790	2.21	17310	17320	17240	22700	12230	17470	17276.24	5.33	-588	17990	17730	17470	17210	16950	17600	17080	264	5230	1000	12570	10	1	26409935	4574	9.38	1.13	12	0.01	1846.00	15265.00	26650	20240531	-35.01	15200	20240307	13.95	26650	-35.01	20240531	15200	13.95	20240307	26650	-35.01	20240531	15200	13.95	20240307	0.90	N	018250	1000	264 억	1407044	N	N	103	N	N
50	20240822	160322	55	40.00	KOSPI	화학	N	N	N	Y	40	N	17470	-10	5	-0.06	1406066530	81013	323.20	17520	17730	17210	22700	12240	17480	17355.98	5.34	-1585	17820	17650	17530	17360	17240	17590	17300	264	5220	1000	12580	10	1	26409935	4614	9.46	1.14	12	0.31	1846.00	15265.00	26650	20240531	-34.45	15200	20240307	14.93	26650	-34.45	20240531	15200	14.93	20240307	26650	-34.45	20240531	15200	14.93	20240307	0.90	N	018250	1000	264 억	1409594	N	N	103	N	N
51	20240822	150324	55	40.00	KOSPI	화학	N	N	N	Y	40	N	17420	-60	5	-0.34	1331260950	76713	306.04	17520	17730	17210	22700	12240	17480	17353.79	5.34	-3823	17820	17650	17530	17360	17240	17590	17300	264	5220	1000	12580	10	1	26409935	4601	9.44	1.14	12	0.29	1846.00	15265.00	26650	20240531	-34.63	15200	20240307	14.61	26650	-34.63	20240531	15200	14.61	20240307	26650	-34.63	20240531	15200	14.61	20240307	0.90	N	018250	1000	264 억	1409594	N	N	354	N	N
52	20240822	140326	55	40.00	KOSPI	화학	N	N	N	Y	40	N	17390	-90	5	-0.51	1246177700	71823	286.54	17520	17730	17210	22700	12240	17480	17350.68	5.34	-7039	17820	17650	17530	17360	17240	17590	17300	264	5220	1000	12580	10	1	26409935	4593	9.42	1.14	12	0.27	1846.00	15265.00	26650	20240531	-34.75	15200	20240307	14.41	26650	-34.75	20240531	15200	14.41	20240307	26650	-34.75	20240531	15200	14.41	20240307	0.90	N	018250	1000	264 억	1409594	N	N	354	N	N
53	20240822	130323	55	40.00	KOSPI	화학	N	N	N	Y	40	N	17280	-200	5	-1.14	1166791690	67247	268.28	17520	17730	17210	22700	12240	17480	17350.84	5.34	-10200	17820	17650	17530	17360	17240	17590	17300	264	5220	1000	12580	10	1	26409935	4564	9.36	1.13	12	0.25	1846.00	15265.00	26650	20240531	-35.16	15200	20240307	13.68	26650	-35.16	20240531	15200	13.68	20240307	26650	-35.16	20240531	15200	13.68	20240307	0.90	N	018250	1000	264 억	1409594	N	N	354	N	N
54	20240822	120327	55	40.00	KOSPI	화학	N	N	N	Y	40	N	17400	-80	5	-0.46	928969110	53443	213.21	17520	17730	17220	22700	12240	17480	17382.43	5.34	-15099	17820	17650	17530	17360	17240	17590	17300	264	5220	1000	12580	10	1	26409935	4595	9.43	1.14	12	0.20	1846.00	15265.00	26650	20240531	-34.71	15200	20240307	14.47	26650	-34.71	20240531	15200	14.47	20240307	26650	-34.71	20240531	15200	14.47	20240307	0.90	N	018250	1000	264 억	1409594	N	N	354	N	N
55	20240822	110323	55	40.00	KOSPI	화학	N	N	N	Y	40	N	17270	-210	5	-1.20	686682240	39428	157.30	17520	17730	17240	22700	12240	17480	17416.11	5.34	-10727	17820	17650	17530	17360	17240	17590	17300	264	5220	1000	12580	10	1	26409935	4561	9.36	1.13	12	0.15	1846.00	15265.00	26650	20240531	-35.20	15200	20240307	13.62	26650	-35.20	20240531	15200	13.62	20240307	26650	-35.20	20240531	15200	13.62	20240307	0.90	N	018250	1000	264 억	1409594	N	N	354	N	N
56	20240822	100324	55	40.00	KOSPI	화학	N	N	N	Y	40	N	17420	-60	5	-0.34	305618820	17456	69.64	17520	17730	17410	22700	12240	17480	17507.95	5.34	-2717	17820	17650	17530	17360	17240	17590	17300	264	5220	1000	12580	10	1	26409935	4601	9.44	1.14	12	0.07	1846.00	15265.00	26650	20240531	-34.63	15200	20240307	14.61	26650	-34.63	20240531	15200	14.61	20240307	26650	-34.63	20240531	15200	14.61	20240307	0.90	N	018250	1000	264 억	1409594	N	N	354	N	N
57	20240822	090322	55	40.00	KOSPI	화학	N	N	N	Y	40	N	17730	250	2	1.43	13595800	772	3.08	17520	17730	17520	22700	12240	17480	17611.14	5.34	228	17820	17650	17530	17360	17240	17590	17300	264	5220	1000	12580	10	1	26409935	4682	9.60	1.16	12	0.00	1846.00	15265.00	26650	20240531	-33.47	15200	20240307	16.64	26650	-33.47	20240531	15200	16.64	20240307	26650	-33.47	20240531	15200	16.64	20240307	0.90	N	018250	1000	264 억	1409594	N	N	354	N	N
58	20240821	160322	55	40.00	KOSPI	화학	N	N	N	Y	40	N	17480	-110	5	-0.63	434365150	24885	26.42	17700	17700	17410	22850	12320	17590	17454.90	5.35	-4443	18503	18046	17633	17176	16763	17840	16970	264	5260	1000	12660	10	1	26409935	4616	9.47	1.15	12	0.09	1846.00	15265.00	26650	20240531	-34.41	15200	20240307	15.00	26650	-34.41	20240531	15200	15.00	20240307	26650	-34.41	20240531	15200	15.00	20240307	0.91	N	018250	1000	264 억	1413896	N	N	354	N	N
59	20240821	150326	55	40.00	KOSPI	화학	N	N	N	Y	40	N	17460	-130	5	-0.74	403730940	23133	24.56	17700	17700	17410	22850	12320	17590	17452.60	5.35	-5014	18503	18046	17633	17176	16763	17840	16970	264	5260	1000	12660	10	1	26409935	4611	9.46	1.14	12	0.09	1846.00	15265.00	26650	20240531	-34.48	15200	20240307	14.87	26650	-34.48	20240531	15200	14.87	20240307	26650	-34.48	20240531	15200	14.87	20240307	0.91	N	018250	1000	264 억	1413896	N	N	129	N	N
60	20240821	140322	55	40.00	KOSPI	화학	N	N	N	Y	40	N	17430	-160	5	-0.91	366642210	21007	22.30	17700	17700	17410	22850	12320	17590	17453.34	5.35	-5461	18503	18046	17633	17176	16763	17840	16970	264	5260	1000	12660	10	1	26409935	4603	9.44	1.14	12	0.08	1846.00	15265.00	26650	20240531	-34.60	15200	20240307	14.67	26650	-34.60	20240531	15200	14.67	20240307	26650	-34.60	20240531	15200	14.67	20240307	0.91	N	018250	1000	264 억	1413896	N	N	129	N	N
61	20240821	130324	55	40.00	KOSPI	화학	N	N	N	Y	40	N	17440	-150	5	-0.85	275908260	15804	16.78	17700	17700	17410	22850	12320	17590	17458.13	5.35	-2999	18503	18046	17633	17176	16763	17840	16970	264	5260	1000	12660	10	1	26409935	4606	9.45	1.14	12	0.06	1846.00	15265.00	26650	20240531	-34.56	15200	20240307	14.74	26650	-34.56	20240531	15200	14.74	20240307	26650	-34.56	20240531	15200	14.74	20240307	0.91	N	018250	1000	264 억	1413896	N	N	129	N	N
62	20240821	120327	55	40.00	KOSPI	화학	N	N	N	Y	40	N	17450	-140	5	-0.80	218709450	12525	13.30	17700	17700	17410	22850	12320	17590	17461.83	5.35	-2352	18503	18046	17633	17176	16763	17840	16970	264	5260	1000	12660	10	1	26409935	4609	9.45	1.14	12	0.05	1846.00	15265.00	26650	20240531	-34.52	15200	20240307	14.80	26650	-34.52	20240531	15200	14.80	20240307	26650	-34.52	20240531	15200	14.80	20240307	0.91	N	018250	1000	264 억	1413896	N	N	129	N	N
63	20240821	110322	55	40.00	KOSPI	화학	N	N	N	Y	40	N	17440	-150	5	-0.85	181513790	10392	11.03	17700	17700	17410	22850	12320	17590	17466.68	5.35	-2047	18503	18046	17633	17176	16763	17840	16970	264	5260	1000	12660	10	1	26409935	4606	9.45	1.14	12	0.04	1846.00	15265.00	26650	20240531	-34.56	15200	20240307	14.74	26650	-34.56	20240531	15200	14.74	20240307	26650	-34.56	20240531	15200	14.74	20240307	0.91	N	018250	1000	264 억	1413896	N	N	129	N	N
64	20240821	100325	55	40.00	KOSPI	화학	N	N	N	Y	40	N	17480	-110	5	-0.63	105984830	6062	6.44	17700	17700	17410	22850	12320	17590	17483.48	5.35	-235	18503	18046	17633	17176	16763	17840	16970	264	5260	1000	12660	10	1	26409935	4616	9.47	1.15	12	0.02	1846.00	15265.00	26650	20240531	-34.41	15200	20240307	15.00	26650	-34.41	20240531	15200	15.00	20240307	26650	-34.41	20240531	15200	15.00	20240307	0.91	N	018250	1000	264 억	1413896	N	N	129	N	N
65	20240821	090323	55	40.00	KOSPI	화학	N	N	N	Y	40	N	17460	-130	5	-0.74	9528260	543	0.58	17700	17700	17410	22850	12320	17590	17547.44	5.35	-252	18503	18046	17633	17176	16763	17840	16970	264	5260	1000	12660	10	1	26409935	4611	9.46	1.14	12	0.00	1846.00	15265.00	26650	20240531	-34.48	15200	20240307	14.87	26650	-34.48	20240531	15200	14.87	20240307	26650	-34.48	20240531	15200	14.87	20240307	0.91	N	018250	1000	264 억	1413896	N	N	129	N	N
66	20240820	160318	55	40.00	KOSPI	화학	N	N	N	Y	40	N	17590	-10	5	-0.06	1639430340	93320	128.27	17800	18090	17220	22850	12320	17600	17567.82	5.35	-708	18546	18072	17826	17352	17106	17950	17230	264	5250	1000	12670	10	1	26409935	4646	9.53	1.15	12	0.35	1846.00	15265.00	26800	20230811	-34.37	15200	20240307	15.72	26650	-34.00	20240531	15200	15.72	20240307	26650	-34.00	20240531	15200	15.72	20240307	0.88	N	018250	1000	264 억	1413555	N	N	129	N	N
67	20240820	150323	55	40.00	KOSPI	화학	N	N	N	Y	40	N	17550	-50	5	-0.28	1569364470	89335	122.79	17800	18090	17220	22850	12320	17600	17567.18	5.35	-162	18546	18072	17826	17352	17106	17950	17230	264	5250	1000	12670	10	1	26409935	4635	9.51	1.15	12	0.34	1846.00	15265.00	26800	20230811	-34.51	15200	20240307	15.46	26650	-34.15	20240531	15200	15.46	20240307	26650	-34.15	20240531	15200	15.46	20240307	0.88	N	018250	1000	264 억	1413555	N	N	48	N	N
68	20240820	140323	55	40.00	KOSPI	화학	N	N	N	Y	40	N	17520	-80	5	-0.45	1240231110	70557	96.98	17800	18090	17220	22850	12320	17600	17577.71	5.35	-4875	18546	18072	17826	17352	17106	17950	17230	264	5250	1000	12670	10	1	26409935	4627	9.49	1.15	12	0.27	1846.00	15265.00	26800	20230811	-34.63	15200	20240307	15.26	26650	-34.26	20240531	15200	15.26	20240307	26650	-34.26	20240531	15200	15.26	20240307	0.88	N	018250	1000	264 억	1413555	N	N	48	N	N
69	20240820	130322	55	40.00	KOSPI	화학	N	N	N	Y	40	N	17580	-20	5	-0.11	623306620	35796	49.20	17800	17800	17220	22850	12320	17600	17412.67	5.35	-920	18546	18072	17826	17352	17106	17950	17230	264	5250	1000	12670	10	1	26409935	4643	9.52	1.15	12	0.14	1846.00	15265.00	26800	20230811	-34.40	15200	20240307	15.66	26650	-34.03	20240531	15200	15.66	20240307	26650	-34.03	20240531	15200	15.66	20240307	0.88	N	018250	1000	264 억	1413555	N	N	48	N	N
70	20240820	120323	55	40.00	KOSPI	화학	N	N	N	Y	40	N	17390	-210	5	-1.19	531406370	30547	41.99	17800	17800	17220	22850	12320	17600	17396.25	5.35	-1799	18546	18072	17826	17352	17106	17950	17230	264	5250	1000	12670	10	1	26409935	4593	9.42	1.14	12	0.12	1846.00	15265.00	26800	20230811	-35.11	15200	20240307	14.41	26650	-34.75	20240531	15200	14.41	20240307	26650	-34.75	20240531	15200	14.41	20240307	0.88	N	018250	1000	264 억	1413555	N	N	48	N	N
71	20240820	110322	55	40.00	KOSPI	화학	N	N	N	Y	40	N	17320	-280	5	-1.59	419341520	24082	33.10	17800	17800	17220	22850	12320	17600	17412.95	5.35	-4369	18546	18072	17826	17352	17106	17950	17230	264	5250	1000	12670	10	1	26409935	4574	9.38	1.13	12	0.09	1846.00	15265.00	26800	20230811	-35.37	15200	20240307	13.95	26650	-35.01	20240531	15200	13.95	20240307	26650	-35.01	20240531	15200	13.95	20240307	0.88	N	018250	1000	264 억	1413555	N	N	48	N	N
72	20240820	100321	55	40.00	KOSPI	화학	N	N	N	Y	40	N	17280	-320	5	-1.82	259009070	14792	20.33	17800	17800	17260	22850	12320	17600	17509.99	5.35	-5503	18546	18072	17826	17352	17106	17950	17230	264	5250	1000	12670	10	1	26409935	4564	9.36	1.13	12	0.06	1846.00	15265.00	26800	20230811	-35.52	15200	20240307	13.68	26650	-35.16	20240531	15200	13.68	20240307	26650	-35.16	20240531	15200	13.68	20240307	0.88	N	018250	1000	264 억	1413555	N	N	48	N	N
73	20240820	090321	55	40.00	KOSPI	화학	N	N	N	Y	40	N	17770	170	2	0.97	3697900	208	0.29	17800	17800	17770	22850	12320	17600	17792.23	5.35	-25	18546	18072	17826	17352	17106	17950	17230	264	5250	1000	12670	10	1	26409935	4693	9.63	1.16	12	0.00	1846.00	15265.00	26800	20230811	-33.69	15200	20240307	16.91	26650	-33.32	20240531	15200	16.91	20240307	26650	-33.32	20240531	15200	16.91	20240307	0.88	N	018250	1000	264 억	1413555	N	N	48	N	N
74	20240819	160318	55	40.00	KOSPI	화학	N	N	N	Y	40	N	17600	-500	5	-2.76	1291332440	72288	117.98	18200	18300	17580	23500	12670	18100	17863.84	5.34	-567	18600	18350	18130	17880	17660	18475	18005	264	5400	1000	13030	10	1	26409935	4648	9.53	1.15	12	0.27	1846.00	15265.00	26900	20230810	-34.57	15200	20240307	15.79	26650	-33.96	20240531	15200	15.79	20240307	26650	-33.96	20240531	15200	15.79	20240307	0.90	N	018250	1000	264 억	1411223	N	N	48	N	N
75	20240819	150319	55	40.00	KOSPI	화학	N	N	N	Y	40	N	17670	-430	5	-2.38	1239488240	69345	113.18	18200	18300	17580	23500	12670	18100	17874.23	5.34	-222	18600	18350	18130	17880	17660	18475	18005	264	5400	1000	13030	10	1	26409935	4667	9.57	1.16	12	0.26	1846.00	15265.00	26900	20230810	-34.31	15200	20240307	16.25	26650	-33.70	20240531	15200	16.25	20240307	26650	-33.70	20240531	15200	16.25	20240307	0.90	N	018250	1000	264 억	1411223	N	N	178	N	N
76	20240819	140321	55	40.00	KOSPI	화학	N	N	N	Y	40	N	17620	-480	5	-2.65	1104784760	61696	100.70	18200	18300	17600	23500	12670	18100	17906.91	5.34	-13	18600	18350	18130	17880	17660	18475	18005	264	5400	1000	13030	10	1	26409935	4653	9.54	1.15	12	0.23	1846.00	15265.00	26900	20230810	-34.50	15200	20240307	15.92	26650	-33.88	20240531	15200	15.92	20240307	26650	-33.88	20240531	15200	15.92	20240307	0.90	N	018250	1000	264 억	1411223	N	N	178	N	N
77	20240819	130319	55	40.00	KOSPI	화학	N	N	N	Y	40	N	17760	-340	5	-1.88	901244610	50187	81.91	18200	18300	17720	23500	12670	18100	17957.73	5.34	509	18600	18350	18130	17880	17660	18475	18005	264	5400	1000	13030	10	1	26409935	4690	9.62	1.16	12	0.19	1846.00	15265.00	26900	20230810	-33.98	15200	20240307	16.84	26650	-33.36	20240531	15200	16.84	20240307	26650	-33.36	20240531	15200	16.84	20240307	0.90	N	018250	1000	264 억	1411223	N	N	178	N	N
78	20240819	120319	55	40.00	KOSPI	화학	N	N	N	Y	40	N	17780	-320	5	-1.77	791783840	44022	71.85	18200	18300	17720	23500	12670	18100	17986.09	5.34	-1892	18600	18350	18130	17880	17660	18475	18005	264	5400	1000	13030	10	1	26409935	4696	9.63	1.16	12	0.17	1846.00	15265.00	26900	20230810	-33.90	15200	20240307	16.97	26650	-33.28	20240531	15200	16.97	20240307	26650	-33.28	20240531	15200	16.97	20240307	0.90	N	018250	1000	264 억	1411223	N	N	178	N	N
79	20240819	110320	55	40.00	KOSPI	화학	N	N	N	Y	40	N	17940	-160	5	-0.88	497081990	27475	44.84	18200	18300	17920	23500	12670	18100	18092.16	5.34	-2849	18600	18350	18130	17880	17660	18475	18005	264	5400	1000	13030	10	1	26409935	4738	9.72	1.18	12	0.10	1846.00	15265.00	26900	20230810	-33.31	15200	20240307	18.03	26650	-32.68	20240531	15200	18.03	20240307	26650	-32.68	20240531	15200	18.03	20240307	0.90	N	018250	1000	264 억	1411223	N	N	178	N	N
80	20240819	100320	55	40.00	KOSPI	화학	N	N	N	Y	40	N	18050	-50	5	-0.28	312199600	17208	28.09	18200	18300	17970	23500	12670	18100	18142.70	5.34	-3128	18600	18350	18130	17880	17660	18475	18005	264	5400	1000	13030	10	1	26409935	4767	9.78	1.18	12	0.07	1846.00	15265.00	26900	20230810	-32.90	15200	20240307	18.75	26650	-32.27	20240531	15200	18.75	20240307	26650	-32.27	20240531	15200	18.75	20240307	0.90	N	018250	1000	264 억	1411223	N	N	178	N	N
81	20240819	090319	55	40.00	KOSPI	화학	N	N	N	Y	40	N	18040	-60	5	-0.33	48525560	2675	4.37	18200	18200	18040	23500	12670	18100	18140.40	5.34	-384	18600	18350	18130	17880	17660	18475	18005	264	5400	1000	13030	10	1	26409935	4764	9.77	1.18	12	0.01	1846.00	15265.00	26900	20230810	-32.94	15200	20240307	18.68	26650	-32.31	20240531	15200	18.68	20240307	26650	-32.31	20240531	15200	18.68	20240307	0.90	N	018250	1000	264 억	1411223	N	N	178	N	N
82	20240816	160316	55	40.00	KOSPI	화학	N	N	N	Y	40	N	18100	400	2	2.26	1109923380	61048	136.85	17920	18380	17910	23000	12390	17700	18181.25	5.34	331	17900	17800	17650	17550	17400	17850	17600	264	5300	1000	12740	10	1	26409935	4780	9.80	1.19	12	0.23	1846.00	15265.00	26900	20230810	-32.71	15200	20240307	19.08	26650	-32.08	20240531	15200	19.08	20240307	26650	-32.08	20240531	15200	19.08	20240307	0.86	N	018250	1000	264 억	1409976	N	N	178	N	N
83	20240816	150319	55	40.00	KOSPI	화학	N	N	N	Y	40	N	18140	440	2	2.49	1060888160	58346	130.79	17920	18380	17910	23000	12390	17700	18182.71	5.34	1345	17900	17800	17650	17550	17400	17850	17600	264	5300	1000	12740	10	1	26409935	4791	9.83	1.19	12	0.22	1846.00	15265.00	26900	20230810	-32.57	15200	20240307	19.34	26650	-31.93	20240531	15200	19.34	20240307	26650	-31.93	20240531	15200	19.34	20240307	0.86	N	018250	1000	264 억	1409976	N	N	10	N	N
84	20240816	140320	55	40.00	KOSPI	화학	N	N	N	Y	40	N	18190	490	2	2.77	983722110	54096	121.26	17920	18380	17910	23000	12390	17700	18184.75	5.34	1177	17900	17800	17650	17550	17400	17850	17600	264	5300	1000	12740	10	1	26409935	4804	9.85	1.19	12	0.20	1846.00	15265.00	26900	20230810	-32.38	15200	20240307	19.67	26650	-31.74	20240531	15200	19.67	20240307	26650	-31.74	20240531	15200	19.67	20240307	0.86	N	018250	1000	264 억	1409976	N	N	10	N	N
85	20240816	130322	55	40.00	KOSPI	화학	N	N	N	Y	40	N	18230	530	2	2.99	942019680	51806	116.13	17920	18380	17910	23000	12390	17700	18183.60	5.34	1799	17900	17800	17650	17550	17400	17850	17600	264	5300	1000	12740	10	1	26409935	4815	9.88	1.19	12	0.20	1846.00	15265.00	26900	20230810	-32.23	15200	20240307	19.93	26650	-31.59	20240531	15200	19.93	20240307	26650	-31.59	20240531	15200	19.93	20240307	0.86	N	018250	1000	264 억	1409976	N	N	10	N	N
86	20240816	120320	55	40.00	KOSPI	화학	N	N	N	Y	40	N	18240	540	2	3.05	871516170	47937	107.46	17920	18380	17910	23000	12390	17700	18180.45	5.34	2348	17900	17800	17650	17550	17400	17850	17600	264	5300	1000	12740	10	1	26409935	4817	9.88	1.19	12	0.18	1846.00	15265.00	26900	20230810	-32.19	15200	20240307	20.00	26650	-31.56	20240531	15200	20.00	20240307	26650	-31.56	20240531	15200	20.00	20240307	0.86	N	018250	1000	264 억	1409976	N	N	10	N	N
87	20240816	110320	55	40.00	KOSPI	화학	N	N	N	Y	40	N	18200	500	2	2.82	682152780	37517	84.10	17920	18380	17910	23000	12390	17700	18182.50	5.34	4226	17900	17800	17650	17550	17400	17850	17600	264	5300	1000	12740	10	1	26409935	4807	9.86	1.19	12	0.14	1846.00	15265.00	26900	20230810	-32.34	15200	20240307	19.74	26650	-31.71	20240531	15200	19.74	20240307	26650	-31.71	20240531	15200	19.74	20240307	0.86	N	018250	1000	264 억	1409976	N	N	10	N	N
88	20240816	100318	55	40.00	KOSPI	화학	N	N	N	Y	40	N	18180	480	2	2.71	377399810	20854	46.75	17920	18230	17910	23000	12390	17700	18097.24	5.34	2627	17900	17800	17650	17550	17400	17850	17600	264	5300	1000	12740	10	1	26409935	4801	9.85	1.19	12	0.08	1846.00	15265.00	26900	20230810	-32.42	15200	20240307	19.61	26650	-31.78	20240531	15200	19.61	20240307	26650	-31.78	20240531	15200	19.61	20240307	0.86	N	018250	1000	264 억	1409976	N	N	10	N	N
89	20240816	090319	55	40.00	KOSPI	화학	N	N	N	Y	40	N	18080	380	2	2.15	60289190	3342	7.49	17920	18160	17910	23000	12390	17700	18039.85	5.34	-783	17900	17800	17650	17550	17400	17850	17600	264	5300	1000	12740	10	1	26409935	4775	9.79	1.18	12	0.01	1846.00	15265.00	26900	20230810	-32.79	15200	20240307	18.95	26650	-32.16	20240531	15200	18.95	20240307	26650	-32.16	20240531	15200	18.95	20240307	0.86	N	018250	1000	264 억	1409976	N	N	10	N	N
90	20240814	160320	55	40.00	KOSPI	화학	N	N	N	Y	40	N	17700	340	2	1.96	778434670	44088	30.10	17600	17750	17500	22550	12160	17360	17656.19	5.27	15807	19193	18276	17573	16656	15953	17925	16305	264	5190	1000	12490	10	1	26409935	4675	9.59	1.16	12	0.17	1846.00	15265.00	26900	20230810	-34.20	15200	20240307	16.45	26650	-33.58	20240531	15200	16.45	20240307	26650	-33.58	20240531	15200	16.45	20240307	0.86	N	018250	1000	264 억	1392911	N	N	10	N	N
91	20240814	150320	55	40.00	KOSPI	화학	N	N	N	Y	40	N	17710	350	2	2.02	736292150	41707	28.48	17600	17750	17500	22550	12160	17360	17653.92	5.27	15517	19193	18276	17573	16656	15953	17925	16305	264	5190	1000	12490	10	1	26409935	4677	9.59	1.16	12	0.16	1846.00	15265.00	26900	20230810	-34.16	15200	20240307	16.51	26650	-33.55	20240531	15200	16.51	20240307	26650	-33.55	20240531	15200	16.51	20240307	0.86	N	018250	1000	264 억	1392911	N	N	2	N	N
92	20240814	140324	55	40.00	KOSPI	화학	N	N	N	Y	40	N	17680	320	2	1.84	674543090	38218	26.10	17600	17750	17500	22550	12160	17360	17649.88	5.27	15925	19193	18276	17573	16656	15953	17925	16305	264	5190	1000	12490	10	1	26409935	4669	9.58	1.16	12	0.14	1846.00	15265.00	26900	20230810	-34.28	15200	20240307	16.32	26650	-33.66	20240531	15200	16.32	20240307	26650	-33.66	20240531	15200	16.32	20240307	0.86	N	018250	1000	264 억	1392911	N	N	2	N	N
93	20240814	130321	55	40.00	KOSPI	화학	N	N	N	Y	40	N	17720	360	2	2.07	639429660	36232	24.74	17600	17750	17500	22550	12160	17360	17648.20	5.27	16403	19193	18276	17573	16656	15953	17925	16305	264	5190	1000	12490	10	1	26409935	4680	9.60	1.16	12	0.14	1846.00	15265.00	26900	20230810	-34.13	15200	20240307	16.58	26650	-33.51	20240531	15200	16.58	20240307	26650	-33.51	20240531	15200	16.58	20240307	0.86	N	018250	1000	264 억	1392911	N	N	2	N	N
94	20240814	120320	55	40.00	KOSPI	화학	N	N	N	Y	40	N	17700	340	2	1.96	600243560	34020	23.23	17600	17750	17500	22550	12160	17360	17643.84	5.27	16035	19193	18276	17573	16656	15953	17925	16305	264	5190	1000	12490	10	1	26409935	4675	9.59	1.16	12	0.13	1846.00	15265.00	26900	20230810	-34.20	15200	20240307	16.45	26650	-33.58	20240531	15200	16.45	20240307	26650	-33.58	20240531	15200	16.45	20240307	0.86	N	018250	1000	264 억	1392911	N	N	2	N	N
95	20240814	110317	55	40.00	KOSPI	화학	N	N	N	Y	40	N	17740	380	2	2.19	540502300	30644	20.92	17600	17750	17500	22550	12160	17360	17638.11	5.27	15292	19193	18276	17573	16656	15953	17925	16305	264	5190	1000	12490	10	1	26409935	4685	9.61	1.16	12	0.12	1846.00	15265.00	26900	20230810	-34.05	15200	20240307	16.71	26650	-33.43	20240531	15200	16.71	20240307	26650	-33.43	20240531	15200	16.71	20240307	0.86	N	018250	1000	264 억	1392911	N	N	2	N	N
96	20240814	100317	55	40.00	KOSPI	화학	N	N	N	Y	40	N	17690	330	2	1.90	472859210	26816	18.31	17600	17750	17500	22550	12160	17360	17633.47	5.27	14240	19193	18276	17573	16656	15953	17925	16305	264	5190	1000	12490	10	1	26409935	4672	9.58	1.16	12	0.10	1846.00	15265.00	26900	20230810	-34.24	15200	20240307	16.38	26650	-33.62	20240531	15200	16.38	20240307	26650	-33.62	20240531	15200	16.38	20240307	0.86	N	018250	1000	264 억	1392911	N	N	2	N	N
97	20240814	090348	55	40.00	KOSPI	화학	N	N	N	Y	40	N	17540	180	2	1.04	32423120	1845	1.26	17600	17620	17540	22550	12160	17360	17573.51	5.27	520	19193	18276	17573	16656	15953	17925	16305	264	5190	1000	12490	10	1	26409935	4632	9.50	1.15	12	0.01	1846.00	15265.00	26900	20230810	-34.80	15200	20240307	15.39	26650	-34.18	20240531	15200	15.39	20240307	26650	-34.18	20240531	15200	15.39	20240307	0.86	N	018250	1000	264 억	1392911	N	N	2	N	N
98	20240813	160315	55	40.00	KOSPI	화학	N	N	N	Y	40	N	17360	-1100	5	-5.96	2545568760	146419	286.90	18490	18490	16870	23950	12930	18460	17385.53	5.39	-56907	19000	18730	18540	18270	18080	18635	18175	264	5490	1000	13290	10	1	26409935	4585	9.40	1.14	12	0.55	1846.00	15265.00	26900	20230810	-35.46	15200	20240307	14.21	26650	-34.86	20240531	15200	14.21	20240307	26650	-34.86	20240531	15200	14.21	20240307	0.90	N	018250	1000	264 억	1422445	N	N	2	N	N
99	20240813	150317	55	40.00	KOSPI	화학	N	N	N	Y	40	N	17460	-1000	5	-5.42	2410988290	138692	271.76	18490	18490	16870	23950	12930	18460	17383.76	5.39	-53816	19000	18730	18540	18270	18080	18635	18175	264	5490	1000	13290	10	1	26409935	4611	9.46	1.14	12	0.53	1846.00	15265.00	26900	20230810	-35.09	15200	20240307	14.87	26650	-34.48	20240531	15200	14.87	20240307	26650	-34.48	20240531	15200	14.87	20240307	0.90	N	018250	1000	264 억	1422445	N	N	6	N	N
100	20240813	140317	55	40.00	KOSPI	화학	N	N	N	Y	40	N	17120	-1340	5	-7.26	2209064950	127009	248.87	18490	18490	16870	23950	12930	18460	17392.98	5.39	-52674	19000	18730	18540	18270	18080	18635	18175	264	5490	1000	13290	10	1	26409935	4521	9.27	1.12	12	0.48	1846.00	15265.00	26900	20230810	-36.36	15200	20240307	12.63	26650	-35.76	20240531	15200	12.63	20240307	26650	-35.76	20240531	15200	12.63	20240307	0.90	N	018250	1000	264 억	1422445	N	N	6	N	N
101	20240813	130318	55	40.00	KOSPI	화학	N	N	N	Y	40	N	17100	-1360	5	-7.37	2087123660	119884	234.91	18490	18490	16870	23950	12930	18460	17409.53	5.39	-50306	19000	18730	18540	18270	18080	18635	18175	264	5490	1000	13290	10	1	26409935	4516	9.26	1.12	12	0.45	1846.00	15265.00	26900	20230810	-36.43	15200	20240307	12.50	26650	-35.83	20240531	15200	12.50	20240307	26650	-35.83	20240531	15200	12.50	20240307	0.90	N	018250	1000	264 억	1422445	N	N	6	N	N
102	20240813	120317	55	40.00	KOSPI	화학	N	N	N	Y	40	N	17170	-1290	5	-6.99	1850316640	106090	207.88	18490	18490	16870	23950	12930	18460	17441.01	5.39	-46473	19000	18730	18540	18270	18080	18635	18175	264	5490	1000	13290	10	1	26409935	4535	9.30	1.12	12	0.40	1846.00	15265.00	26900	20230810	-36.17	15200	20240307	12.96	26650	-35.57	20240531	15200	12.96	20240307	26650	-35.57	20240531	15200	12.96	20240307	0.90	N	018250	1000	264 억	1422445	N	N	6	N	N
103	20240813	110314	55	40.00	KOSPI	화학	N	N	N	Y	40	N	17100	-1360	5	-7.37	1293710920	73327	143.68	18490	18490	17010	23950	12930	18460	17643.04	5.39	-36537	19000	18730	18540	18270	18080	18635	18175	264	5490	1000	13290	10	1	26409935	4516	9.26	1.12	12	0.28	1846.00	15265.00	26900	20230810	-36.43	15200	20240307	12.50	26650	-35.83	20240531	15200	12.50	20240307	26650	-35.83	20240531	15200	12.50	20240307	0.90	N	018250	1000	264 억	1422445	N	N	6	N	N
104	20240813	100314	55	40.00	KOSPI	화학	N	N	N	Y	40	N	17840	-620	5	-3.36	557469380	30852	60.45	18490	18490	17840	23950	12930	18460	18069.15	5.39	-16757	19000	18730	18540	18270	18080	18635	18175	264	5490	1000	13290	10	1	26409935	4712	9.66	1.17	12	0.12	1846.00	15265.00	26900	20230810	-33.68	15200	20240307	17.37	26650	-33.06	20240531	15200	17.37	20240307	26650	-33.06	20240531	15200	17.37	20240307	0.90	N	018250	1000	264 억	1422445	N	N	6	N	N
105	20240813	090315	55	40.00	KOSPI	화학	N	N	N	Y	40	N	18300	-160	5	-0.87	20501680	1116	2.19	18490	18490	18200	23950	12930	18460	18370.68	5.39	-865	19000	18730	18540	18270	18080	18635	18175	264	5490	1000	13290	10	1	26409935	4833	9.91	1.20	12	0.00	1846.00	15265.00	26900	20230810	-31.97	15200	20240307	20.39	26650	-31.33	20240531	15200	20.39	20240307	26650	-31.33	20240531	15200	20.39	20240307	0.90	N	018250	1000	264 억	1422445	N	N	6	N	N
106	20240812	160314	55	40.00	KOSPI	화학	N	N	N	Y	40	N	18460	-40	5	-0.22	929085270	50124	61.16	18500	18810	18350	24050	12950	18500	18536.65	5.41	-6709	19053	18776	18343	18066	17633	18915	18205	264	5550	1000	13320	10	1	26409935	4875	10.00	1.21	12	0.19	1846.00	15265.00	26900	20230810	-31.38	15200	20240307	21.45	26650	-30.73	20240531	15200	21.45	20240307	26650	-30.73	20240531	15200	21.45	20240307	0.90	N	018250	1000	264 억	1427725	N	N	6	N	N
107	20240812	150316	55	40.00	KOSPI	화학	N	N	N	Y	40	N	18380	-120	5	-0.65	885096400	47744	58.26	18500	18810	18350	24050	12950	18500	18538.38	5.41	-5745	19053	18776	18343	18066	17633	18915	18205	264	5550	1000	13320	10	1	26409935	4854	9.96	1.20	12	0.18	1846.00	15265.00	26900	20230810	-31.67	15200	20240307	20.92	26650	-31.03	20240531	15200	20.92	20240307	26650	-31.03	20240531	15200	20.92	20240307	0.90	N	018250	1000	264 억	1427725	N	N	14	N	N
108	20240812	140315	55	40.00	KOSPI	화학	N	N	N	Y	40	N	18420	-80	5	-0.43	803257280	43294	52.83	18500	18810	18350	24050	12950	18500	18553.55	5.41	-5719	19053	18776	18343	18066	17633	18915	18205	264	5550	1000	13320	10	1	26409935	4865	9.98	1.21	12	0.16	1846.00	15265.00	26900	20230810	-31.52	15200	20240307	21.18	26650	-30.88	20240531	15200	21.18	20240307	26650	-30.88	20240531	15200	21.18	20240307	0.90	N	018250	1000	264 억	1427725	N	N	14	N	N
109	20240812	130312	55	40.00	KOSPI	화학	N	N	N	Y	40	N	18540	40	2	0.22	597067530	32097	39.16	18500	18810	18380	24050	12950	18500	18601.97	5.41	-4570	19053	18776	18343	18066	17633	18915	18205	264	5550	1000	13320	10	1	26409935	4896	10.04	1.21	12	0.12	1846.00	15265.00	26900	20230810	-31.08	15200	20240307	21.97	26650	-30.43	20240531	15200	21.97	20240307	26650	-30.43	20240531	15200	21.97	20240307	0.90	N	018250	1000	264 억	1427725	N	N	14	N	N
110	20240812	120313	55	40.00	KOSPI	화학	N	N	N	Y	40	N	18570	70	2	0.38	522863320	28088	34.27	18500	18810	18380	24050	12950	18500	18615.19	5.41	-4442	19053	18776	18343	18066	17633	18915	18205	264	5550	1000	13320	10	1	26409935	4904	10.06	1.22	12	0.11	1846.00	15265.00	26900	20230810	-30.97	15200	20240307	22.17	26650	-30.32	20240531	15200	22.17	20240307	26650	-30.32	20240531	15200	22.17	20240307	0.90	N	018250	1000	264 억	1427725	N	N	14	N	N
111	20240812	110312	55	40.00	KOSPI	화학	N	N	N	Y	40	N	18750	250	2	1.35	337232590	18117	22.11	18500	18800	18380	24050	12950	18500	18614.15	5.41	-3487	19053	18776	18343	18066	17633	18915	18205	264	5550	1000	13320	10	1	26409935	4952	10.16	1.23	12	0.07	1846.00	15265.00	26900	20230810	-30.30	15200	20240307	23.36	26650	-29.64	20240531	15200	23.36	20240307	26650	-29.64	20240531	15200	23.36	20240307	0.90	N	018250	1000	264 억	1427725	N	N	14	N	N
112	20240812	100310	55	40.00	KOSPI	화학	N	N	N	Y	40	N	18580	80	2	0.43	159596430	8621	10.52	18500	18700	18380	24050	12950	18500	18512.52	5.41	-2917	19053	18776	18343	18066	17633	18915	18205	264	5550	1000	13320	10	1	26409935	4907	10.07	1.22	12	0.03	1846.00	15265.00	26900	20230810	-30.93	15200	20240307	22.24	26650	-30.28	20240531	15200	22.24	20240307	26650	-30.28	20240531	15200	22.24	20240307	0.90	N	018250	1000	264 억	1427725	N	N	14	N	N
113	20240812	090309	55	40.00	KOSPI	화학	N	N	N	Y	40	N	18590	90	2	0.49	10993160	593	0.72	18500	18590	18500	24050	12950	18500	18538.21	5.41	-131	19053	18776	18343	18066	17633	18915	18205	264	5550	1000	13320	10	1	26409935	4910	10.07	1.22	12	0.00	1846.00	15265.00	26900	20230810	-30.89	15200	20240307	22.30	26650	-30.24	20240531	15200	22.30	20240307	26650	-30.24	20240531	15200	22.30	20240307	0.90	N	018250	1000	264 억	1427725	N	N	14	N	N
114	20240809	160310	55	40.00	KOSPI	화학	N	N	N	Y	40	N	18500	740	2	4.17	1502890070	81757	135.64	17910	18620	17910	23050	12440	17760	18382.37	5.33	20456	18153	17956	17783	17586	17413	18055	17685	264	5290	1000	12780	10	1	26409935	4886	10.02	1.21	12	0.31	1846.00	15265.00	26900	20230810	-31.23	15200	20240307	21.71	26650	-30.58	20240531	15200	21.71	20240307	26900	-31.23	20230810	15200	21.71	20240307	0.90	N	018250	1000	264 억	1406715	N	N	14	N	N
115	20240809	150315	55	40.00	KOSPI	화학	N	N	N	Y	40	N	18470	710	2	4.00	1441217160	78421	130.11	17910	18620	17910	23050	12440	17760	18377.95	5.33	19998	18153	17956	17783	17586	17413	18055	17685	264	5290	1000	12780	10	1	26409935	4878	10.01	1.21	12	0.30	1846.00	15265.00	26900	20230810	-31.34	15200	20240307	21.51	26650	-30.69	20240531	15200	21.51	20240307	26900	-31.34	20230810	15200	21.51	20240307	0.90	N	018250	1000	264 억	1406715	N	N	0	N	N
116	20240809	140315	55	40.00	KOSPI	화학	N	N	N	Y	40	N	18360	600	2	3.38	1287387480	70083	116.28	17910	18620	17910	23050	12440	17760	18369.47	5.33	20310	18153	17956	17783	17586	17413	18055	17685	264	5290	1000	12780	10	1	26409935	4849	9.95	1.20	12	0.27	1846.00	15265.00	26900	20230810	-31.75	15200	20240307	20.79	26650	-31.11	20240531	15200	20.79	20240307	26900	-31.75	20230810	15200	20.79	20240307	0.90	N	018250	1000	264 억	1406715	N	N	0	N	N
117	20240809	130313	55	40.00	KOSPI	화학	N	N	N	Y	40	N	18490	730	2	4.11	1044531180	56958	94.50	17910	18500	17910	23050	12440	17760	18338.62	5.33	21056	18153	17956	17783	17586	17413	18055	17685	264	5290	1000	12780	10	1	26409935	4883	10.02	1.21	12	0.22	1846.00	15265.00	26900	20230810	-31.26	15200	20240307	21.64	26650	-30.62	20240531	15200	21.64	20240307	26900	-31.26	20230810	15200	21.64	20240307	0.90	N	018250	1000	264 억	1406715	N	N	0	N	N
118	20240809	120314	55	40.00	KOSPI	화학	N	N	N	Y	40	N	18450	690	2	3.89	941927030	51402	85.28	17910	18460	17910	23050	12440	17760	18324.72	5.33	20290	18153	17956	17783	17586	17413	18055	17685	264	5290	1000	12780	10	1	26409935	4873	9.99	1.21	12	0.19	1846.00	15265.00	26900	20230810	-31.41	15200	20240307	21.38	26650	-30.77	20240531	15200	21.38	20240307	26900	-31.41	20230810	15200	21.38	20240307	0.90	N	018250	1000	264 억	1406715	N	N	0	N	N
119	20240809	110310	55	40.00	KOSPI	화학	N	N	N	Y	40	N	18300	540	2	3.04	843423770	46046	76.40	17910	18460	17910	23050	12440	17760	18316.98	5.33	19537	18153	17956	17783	17586	17413	18055	17685	264	5290	1000	12780	10	1	26409935	4833	9.91	1.20	12	0.17	1846.00	15265.00	26900	20230810	-31.97	15200	20240307	20.39	26650	-31.33	20240531	15200	20.39	20240307	26900	-31.97	20230810	15200	20.39	20240307	0.90	N	018250	1000	264 억	1406715	N	N	0	N	N
120	20240809	100316	55	40.00	KOSPI	화학	N	N	N	Y	40	N	18400	640	2	3.60	662686440	36200	60.06	17910	18460	17910	23050	12440	17760	18306.26	5.33	20349	18153	17956	17783	17586	17413	18055	17685	264	5290	1000	12780	10	1	26409935	4859	9.97	1.21	12	0.14	1846.00	15265.00	26900	20230810	-31.60	15200	20240307	21.05	26650	-30.96	20240531	15200	21.05	20240307	26900	-31.60	20230810	15200	21.05	20240307	0.90	N	018250	1000	264 억	1406715	N	N	0	N	N
121	20240809	090311	55	40.00	KOSPI	화학	N	N	N	Y	40	N	18270	510	2	2.87	91417280	5042	8.37	17910	18280	17910	23050	12440	17760	18131.15	5.33	2452	18153	17956	17783	17586	17413	18055	17685	264	5290	1000	12780	10	1	26409935	4825	9.90	1.20	12	0.02	1846.00	15265.00	26900	20230810	-32.08	15200	20240307	20.20	26650	-31.44	20240531	15200	20.20	20240307	26900	-32.08	20230810	15200	20.20	20240307	0.90	N	018250	1000	264 억	1406715	N	N	0	N	N
122	20240808	160307	55	40.00	KOSPI	화학	N	N	N	Y	40	N	17760	60	2	0.34	1060410120	59670	78.21	17700	17980	17610	23000	12390	17700	17771.24	5.28	14821	18453	18076	17813	17436	17173	17945	17305	264	5300	1000	12740	10	1	26409935	4690	9.62	1.16	12	0.23	1846.00	15265.00	26900	20230810	-33.98	15200	20240307	16.84	26650	-33.36	20240531	15200	16.84	20240307	26900	-33.98	20230810	15200	16.84	20240307	0.87	N	018250	1000	264 억	1394608	N	N	5	N	N
123	20240808	150311	55	40.00	KOSPI	화학	N	N	N	Y	40	N	17770	70	2	0.40	1025105600	57681	75.60	17700	17980	17610	23000	12390	17700	17771.98	5.28	14651	18453	18076	17813	17436	17173	17945	17305	264	5300	1000	12740	10	1	26409935	4693	9.63	1.16	12	0.22	1846.00	15265.00	26900	20230810	-33.94	15200	20240307	16.91	26650	-33.32	20240531	15200	16.91	20240307	26900	-33.94	20230810	15200	16.91	20240307	0.87	N	018250	1000	264 억	1394608	N	N	5	N	N
124	20240808	140311	55	40.00	KOSPI	화학	N	N	N	Y	40	N	17710	10	2	0.06	937894620	52757	69.15	17700	17980	17610	23000	12390	17700	17777.63	5.28	11978	18453	18076	17813	17436	17173	17945	17305	264	5300	1000	12740	10	1	26409935	4677	9.59	1.16	12	0.20	1846.00	15265.00	26900	20230810	-34.16	15200	20240307	16.51	26650	-33.55	20240531	15200	16.51	20240307	26900	-34.16	20230810	15200	16.51	20240307	0.87	N	018250	1000	264 억	1394608	N	N	5	N	N
125	20240808	130313	55	40.00	KOSPI	화학	N	N	N	Y	40	N	17910	210	2	1.19	702274990	39483	51.75	17700	17980	17610	23000	12390	17700	17786.77	5.28	16278	18453	18076	17813	17436	17173	17945	17305	264	5300	1000	12740	10	1	26409935	4730	9.70	1.17	12	0.15	1846.00	15265.00	26900	20230810	-33.42	15200	20240307	17.83	26650	-32.80	20240531	15200	17.83	20240307	26900	-33.42	20230810	15200	17.83	20240307	0.87	N	018250	1000	264 억	1394608	N	N	5	N	N
126	20240808	120315	55	40.00	KOSPI	화학	N	N	N	Y	40	N	17960	260	2	1.47	638592630	35929	47.09	17700	17970	17610	23000	12390	17700	17773.74	5.28	16061	18453	18076	17813	17436	17173	17945	17305	264	5300	1000	12740	10	1	26409935	4743	9.73	1.18	12	0.14	1846.00	15265.00	26900	20230810	-33.23	15200	20240307	18.16	26650	-32.61	20240531	15200	18.16	20240307	26900	-33.23	20230810	15200	18.16	20240307	0.87	N	018250	1000	264 억	1394608	N	N	5	N	N
127	20240808	110313	55	40.00	KOSPI	화학	N	N	N	Y	40	N	17870	170	2	0.96	513358830	28913	37.90	17700	17920	17610	23000	12390	17700	17755.29	5.28	13782	18453	18076	17813	17436	17173	17945	17305	264	5300	1000	12740	10	1	26409935	4719	9.68	1.17	12	0.11	1846.00	15265.00	26900	20230810	-33.57	15200	20240307	17.57	26650	-32.95	20240531	15200	17.57	20240307	26900	-33.57	20230810	15200	17.57	20240307	0.87	N	018250	1000	264 억	1394608	N	N	5	N	N
128	20240808	100311	55	40.00	KOSPI	화학	N	N	N	Y	40	N	17800	100	2	0.56	309137420	17414	22.82	17700	17920	17610	23000	12390	17700	17752.23	5.28	5013	18453	18076	17813	17436	17173	17945	17305	264	5300	1000	12740	10	1	26409935	4701	9.64	1.17	12	0.07	1846.00	15265.00	26900	20230810	-33.83	15200	20240307	17.11	26650	-33.21	20240531	15200	17.11	20240307	26900	-33.83	20230810	15200	17.11	20240307	0.87	N	018250	1000	264 억	1394608	N	N	5	N	N
129	20240808	090309	55	40.00	KOSPI	화학	N	N	N	Y	40	N	17640	-60	5	-0.34	33272070	1880	2.46	17700	17750	17640	23000	12390	17700	17697.91	5.28	-995	18453	18076	17813	17436	17173	17945	17305	264	5300	1000	12740	10	1	26409935	4659	9.56	1.16	12	0.01	1846.00	15265.00	26900	20230810	-34.42	15200	20240307	16.05	26650	-33.81	20240531	15200	16.05	20240307	26900	-34.42	20230810	15200	16.05	20240307	0.87	N	018250	1000	264 억	1394608	N	N	5	N	N
130	20240807	160305	55	40.00	KOSPI	화학	N	N	N	Y	40	N	17700	-340	5	-1.88	1337234220	74688	116.70	17880	18190	17550	23450	12630	18040	17904.31	5.26	-2261	18980	18510	18090	17620	17200	18745	17855	264	5410	1000	12980	10	1	26409935	4675	9.59	1.16	12	0.28	1846.00	15265.00	26900	20230810	-34.20	15200	20240307	16.45	26650	-33.58	20240531	15200	16.45	20240307	26900	-34.20	20230810	15200	16.45	20240307	0.93	N	018250	1000	264 억	1388254	N	N	5	N	N
131	20240807	150307	55	40.00	KOSPI	화학	N	N	N	Y	40	N	17710	-330	5	-1.83	1211010650	67556	105.55	17880	18190	17550	23450	12630	18040	17926.03	5.26	-326	18980	18510	18090	17620	17200	18745	17855	264	5410	1000	12980	10	1	26409935	4677	9.59	1.16	12	0.26	1846.00	15265.00	26900	20230810	-34.16	15200	20240307	16.51	26650	-33.55	20240531	15200	16.51	20240307	26900	-34.16	20230810	15200	16.51	20240307	0.93	N	018250	1000	264 억	1388254	N	N	29	N	N
132	20240807	140311	55	40.00	KOSPI	화학	N	N	N	Y	40	N	17890	-150	5	-0.83	859798180	47860	74.78	17880	18190	17550	23450	12630	18040	17964.86	5.26	4060	18980	18510	18090	17620	17200	18745	17855	264	5410	1000	12980	10	1	26409935	4725	9.69	1.17	12	0.18	1846.00	15265.00	26900	20230810	-33.49	15200	20240307	17.70	26650	-32.87	20240531	15200	17.70	20240307	26900	-33.49	20230810	15200	17.70	20240307	0.93	N	018250	1000	264 억	1388254	N	N	29	N	N
133	20240807	130311	55	40.00	KOSPI	화학	N	N	N	Y	40	N	17980	-60	5	-0.33	683200200	38021	59.41	17880	18190	17550	23450	12630	18040	17969.02	5.26	4979	18980	18510	18090	17620	17200	18745	17855	264	5410	1000	12980	10	1	26409935	4749	9.74	1.18	12	0.14	1846.00	15265.00	26900	20230810	-33.16	15200	20240307	18.29	26650	-32.53	20240531	15200	18.29	20240307	26900	-33.16	20230810	15200	18.29	20240307	0.93	N	018250	1000	264 억	1388254	N	N	29	N	N
134	20240807	120311	55	40.00	KOSPI	화학	N	N	N	Y	40	N	17980	-60	5	-0.33	590472900	32869	51.36	17880	18190	17550	23450	12630	18040	17964.43	5.26	6162	18980	18510	18090	17620	17200	18745	17855	264	5410	1000	12980	10	1	26409935	4749	9.74	1.18	12	0.12	1846.00	15265.00	26900	20230810	-33.16	15200	20240307	18.29	26650	-32.53	20240531	15200	18.29	20240307	26900	-33.16	20230810	15200	18.29	20240307	0.93	N	018250	1000	264 억	1388254	N	N	29	N	N
135	20240807	110311	55	40.00	KOSPI	화학	N	N	N	Y	40	N	18020	-20	5	-0.11	474634480	26445	41.32	17880	18190	17550	23450	12630	18040	17947.99	5.26	7357	18980	18510	18090	17620	17200	18745	17855	264	5410	1000	12980	10	1	26409935	4759	9.76	1.18	12	0.10	1846.00	15265.00	26900	20230810	-33.01	15200	20240307	18.55	26650	-32.38	20240531	15200	18.55	20240307	26900	-33.01	20230810	15200	18.55	20240307	0.93	N	018250	1000	264 억	1388254	N	N	29	N	N
136	20240807	100307	55	40.00	KOSPI	화학	N	N	N	Y	40	N	17940	-100	5	-0.55	283956750	15842	24.75	17880	18190	17550	23450	12630	18040	17924.30	5.26	3579	18980	18510	18090	17620	17200	18745	17855	264	5410	1000	12980	10	1	26409935	4738	9.72	1.18	12	0.06	1846.00	15265.00	26900	20230810	-33.31	15200	20240307	18.03	26650	-32.68	20240531	15200	18.03	20240307	26900	-33.31	20230810	15200	18.03	20240307	0.93	N	018250	1000	264 억	1388254	N	N	29	N	N
137	20240807	090307	55	40.00	KOSPI	화학	N	N	N	Y	40	N	17700	-340	5	-1.88	58776040	3301	5.16	17880	18040	17550	23450	12630	18040	17805.53	5.26	1484	18980	18510	18090	17620	17200	18745	17855	264	5410	1000	12980	10	1	26409935	4675	9.59	1.16	12	0.01	1846.00	15265.00	26900	20230810	-34.20	15200	20240307	16.45	26650	-33.58	20240531	15200	16.45	20240307	26900	-34.20	20230810	15200	16.45	20240307	0.93	N	018250	1000	264 억	1388254	N	N	29	N	N
138	20240806	160305	55	40.00	KOSPI	화학	N	N	N	Y	40	N	18040	530	2	3.03	1152813940	63459	39.88	17670	18560	17670	22750	12260	17510	18166.28	5.31	-13374	21636	19572	17786	15722	13936	18680	14830	264	5240	1000	12600	10	1	26409935	4764	9.77	1.18	12	0.24	1846.00	15265.00	26900	20230810	-32.94	15200	20240307	18.68	26650	-32.31	20240531	15200	18.68	20240307	26900	-32.94	20230810	15200	18.68	20240307	0.92	N	018250	1000	264 억	1401224	N	N	29	N	N
139	20240806	150309	55	40.00	KOSPI	화학	N	N	N	Y	40	N	18100	590	2	3.37	1084799870	59694	37.51	17670	18560	17670	22750	12260	17510	18172.68	5.31	-13145	21636	19572	17786	15722	13936	18680	14830	264	5240	1000	12600	10	1	26409935	4780	9.80	1.19	12	0.23	1846.00	15265.00	26900	20230810	-32.71	15200	20240307	19.08	26650	-32.08	20240531	15200	19.08	20240307	26900	-32.71	20230810	15200	19.08	20240307	0.92	N	018250	1000	264 억	1401224	N	N	2	N	N
140	20240806	140306	55	40.00	KOSPI	화학	N	N	N	Y	40	N	18090	580	2	3.31	1009738520	55545	34.90	17670	18560	17670	22750	12260	17510	18178.75	5.31	-13650	21636	19572	17786	15722	13936	18680	14830	264	5240	1000	12600	10	1	26409935	4778	9.80	1.19	12	0.21	1846.00	15265.00	26900	20230810	-32.75	15200	20240307	19.01	26650	-32.12	20240531	15200	19.01	20240307	26900	-32.75	20230810	15200	19.01	20240307	0.92	N	018250	1000	264 억	1401224	N	N	2	N	N
141	20240806	130307	55	40.00	KOSPI	화학	N	N	N	Y	40	N	18350	840	2	4.80	916457080	50427	31.69	17670	18560	17670	22750	12260	17510	18173.94	5.31	-13072	21636	19572	17786	15722	13936	18680	14830	264	5240	1000	12600	10	1	26409935	4846	9.94	1.20	12	0.19	1846.00	15265.00	26900	20230810	-31.78	15200	20240307	20.72	26650	-31.14	20240531	15200	20.72	20240307	26900	-31.78	20230810	15200	20.72	20240307	0.92	N	018250	1000	264 억	1401224	N	N	2	N	N
142	20240806	120308	55	40.00	KOSPI	화학	N	N	N	Y	40	N	18080	570	2	3.26	814673380	44844	28.18	17670	18560	17670	22750	12260	17510	18166.83	5.31	-13498	21636	19572	17786	15722	13936	18680	14830	264	5240	1000	12600	10	1	26409935	4775	9.79	1.18	12	0.17	1846.00	15265.00	26900	20230810	-32.79	15200	20240307	18.95	26650	-32.16	20240531	15200	18.95	20240307	26900	-32.79	20230810	15200	18.95	20240307	0.92	N	018250	1000	264 억	1401224	N	N	2	N	N
143	20240806	110307	55	40.00	KOSPI	화학	N	N	N	Y	40	N	18170	660	2	3.77	747657990	41140	25.85	17670	18560	17670	22750	12260	17510	18173.50	5.31	-11860	21636	19572	17786	15722	13936	18680	14830	264	5240	1000	12600	10	1	26409935	4799	9.84	1.19	12	0.16	1846.00	15265.00	26900	20230810	-32.45	15200	20240307	19.54	26650	-31.82	20240531	15200	19.54	20240307	26900	-32.45	20230810	15200	19.54	20240307	0.92	N	018250	1000	264 억	1401224	N	N	2	N	N
144	20240806	100304	55	40.00	KOSPI	화학	N	N	N	Y	40	N	18190	680	2	3.88	458106400	25260	15.87	17670	18460	17670	22750	12260	17510	18135.65	5.31	-5906	21636	19572	17786	15722	13936	18680	14830	264	5240	1000	12600	10	1	26409935	4804	9.85	1.19	12	0.10	1846.00	15265.00	26900	20230810	-32.38	15200	20240307	19.67	26650	-31.74	20240531	15200	19.67	20240307	26900	-32.38	20230810	15200	19.67	20240307	0.92	N	018250	1000	264 억	1401224	N	N	2	N	N
145	20240806	090304	55	40.00	KOSPI	화학	N	N	N	Y	40	N	18060	550	2	3.14	49270040	2761	1.73	17670	18250	17670	22750	12260	17510	17845.00	5.31	490	21636	19572	17786	15722	13936	18680	14830	264	5240	1000	12600	10	1	26409935	4770	9.78	1.18	12	0.01	1846.00	15265.00	26900	20230810	-32.86	15200	20240307	18.82	26650	-32.23	20240531	15200	18.82	20240307	26900	-32.86	20230810	15200	18.82	20240307	0.92	N	018250	1000	264 억	1401224	N	N	2	N	N
146	20240805	160303	55	40.00	KOSPI	화학	N	N	N	Y	40	N	17510	-2370	5	-11.92	2810855670	157525	173.70	19300	19850	16000	25800	13920	19880	17844.29	5.28	1203	20726	20302	20076	19652	19426	20190	19540	264	5920	1000	14310	10	1	26409935	4624	9.49	1.15	12	0.60	1846.00	15265.00	26900	20230810	-34.91	15200	20240307	15.20	26650	-34.30	20240531	15200	15.20	20240307	26900	-34.91	20230810	15200	15.20	20240307	0.92	N	018250	1000	264 억	1393795	N	N	2	N	N
147	20240805	150305	55	40.00	KOSPI	화학	N	N	N	Y	40	N	16990	-2890	5	-14.54	2457876980	136751	150.79	19300	19850	16000	25800	13920	19880	17973.37	5.28	-3812	20726	20302	20076	19652	19426	20190	19540	264	5920	1000	14310	10	1	26409935	4487	9.20	1.11	12	0.52	1846.00	15265.00	26900	20230810	-36.84	15200	20240307	11.78	26650	-36.25	20240531	15200	11.78	20240307	26900	-36.84	20230810	15200	11.78	20240307	0.92	N	018250	1000	264 억	1393795	N	N	46	N	N
148	20240805	140307	55	40.00	KOSPI	화학	N	N	N	Y	40	N	17620	-2260	5	-11.37	1768738500	95691	105.51	19300	19850	17400	25800	13920	19880	18483.85	5.28	-17863	20726	20302	20076	19652	19426	20190	19540	264	5920	1000	14310	10	1	26409935	4653	9.54	1.15	12	0.36	1846.00	15265.00	26900	20230810	-34.50	15200	20240307	15.92	26650	-33.88	20240531	15200	15.92	20240307	26900	-34.50	20230810	15200	15.92	20240307	0.92	N	018250	1000	264 억	1393795	N	N	46	N	N
149	20240805	130304	55	40.00	KOSPI	화학	N	N	N	Y	40	N	17890	-1990	5	-10.01	1486356780	79771	87.96	19300	19850	17400	25800	13920	19880	18632.80	5.28	-15146	20726	20302	20076	19652	19426	20190	19540	264	5920	1000	14310	10	1	26409935	4725	9.69	1.17	12	0.30	1846.00	15265.00	26900	20230810	-33.49	15200	20240307	17.70	26650	-32.87	20240531	15200	17.70	20240307	26900	-33.49	20230810	15200	17.70	20240307	0.92	N	018250	1000	264 억	1393795	N	N	46	N	N
150	20240805	120304	55	40.00	KOSPI	화학	N	N	N	Y	40	N	18050	-1830	5	-9.21	1257359310	67008	73.89	19300	19850	17400	25800	13920	19880	18764.32	5.28	-16093	20726	20302	20076	19652	19426	20190	19540	264	5920	1000	14310	10	1	26409935	4767	9.78	1.18	12	0.25	1846.00	15265.00	26900	20230810	-32.90	15200	20240307	18.75	26650	-32.27	20240531	15200	18.75	20240307	26900	-32.90	20230810	15200	18.75	20240307	0.92	N	018250	1000	264 억	1393795	N	N	46	N	N
151	20240805	110309	55	40.00	KOSPI	화학	N	N	N	Y	40	N	18390	-1490	5	-7.49	1073205910	56899	62.74	19300	19850	17400	25800	13920	19880	18861.60	5.28	-14725	20726	20302	20076	19652	19426	20190	19540	264	5920	1000	14310	10	1	26409935	4857	9.96	1.20	12	0.22	1846.00	15265.00	26900	20230810	-31.64	15200	20240307	20.99	26650	-30.99	20240531	15200	20.99	20240307	26900	-31.64	20230810	15200	20.99	20240307	0.92	N	018250	1000	264 억	1393795	N	N	46	N	N
152	20240805	100304	55	40.00	KOSPI	화학	N	N	N	Y	40	N	18750	-1130	5	-5.68	683897870	35768	39.44	19300	19850	18710	25800	13920	19880	19120.38	5.28	-8209	20726	20302	20076	19652	19426	20190	19540	264	5920	1000	14310	10	1	26409935	4952	10.16	1.23	12	0.14	1846.00	15265.00	26900	20230810	-30.30	15200	20240307	23.36	26650	-29.64	20240531	15200	23.36	20240307	26900	-30.30	20230810	15200	23.36	20240307	0.92	N	018250	1000	264 억	1393795	N	N	46	N	N
153	20240805	090302	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19290	-590	5	-2.97	156327040	8112	8.94	19300	19850	19140	25800	13920	19880	19271.08	5.28	695	20726	20302	20076	19652	19426	20190	19540	264	5920	1000	14310	10	1	26409935	5094	10.45	1.26	12	0.03	1846.00	15265.00	26900	20230810	-28.29	15200	20240307	26.91	26650	-27.62	20240531	15200	26.91	20240307	26900	-28.29	20230810	15200	26.91	20240307	0.92	N	018250	1000	264 억	1393795	N	N	46	N	N
154	20240802	160259	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19880	-970	5	-4.65	1816340550	90406	51.47	20500	20500	19850	27100	14600	20850	20090.92	5.36	-15175	21683	21266	20533	20116	19383	21475	20325	264	6250	1000	15010	10	1	26409935	5250	10.77	1.30	12	0.34	1846.00	15265.00	26900	20230810	-26.10	15200	20240307	30.79	26650	-25.40	20240531	15200	30.79	20240307	26900	-26.10	20230810	15200	30.79	20240307	0.93	N	018250	1000	264 억	1416104	N	N	46	N	N
155	20240802	150257	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19930	-920	5	-4.41	1683283730	83713	47.66	20500	20500	19870	27100	14600	20850	20107.78	5.36	-13765	21683	21266	20533	20116	19383	21475	20325	264	6250	1000	15010	10	1	26409935	5264	10.80	1.31	12	0.32	1846.00	15265.00	26900	20230810	-25.91	15200	20240307	31.12	26650	-25.22	20240531	15200	31.12	20240307	26900	-25.91	20230810	15200	31.12	20240307	0.93	N	018250	1000	264 억	1416104	N	N	18	N	N
156	20240802	140301	55	40.00	KOSPI	화학	N	N	N	Y	40	N	20150	-700	5	-3.36	1490442170	74053	42.16	20500	20500	19870	27100	14600	20850	20126.69	5.36	-10926	21683	21266	20533	20116	19383	21475	20325	264	6250	1000	15010	50	1	26409935	5322	10.92	1.32	12	0.28	1846.00	15265.00	26900	20230810	-25.09	15200	20240307	32.57	26650	-24.39	20240531	15200	32.57	20240307	26900	-25.09	20230810	15200	32.57	20240307	0.93	N	018250	1000	264 억	1416104	N	N	18	N	N
157	20240802	130300	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19950	-900	5	-4.32	1325503510	65837	37.48	20500	20500	19870	27100	14600	20850	20133.10	5.36	-6813	21683	21266	20533	20116	19383	21475	20325	264	6250	1000	15010	10	1	26409935	5269	10.81	1.31	12	0.25	1846.00	15265.00	26900	20230810	-25.84	15200	20240307	31.25	26650	-25.14	20240531	15200	31.25	20240307	26900	-25.84	20230810	15200	31.25	20240307	0.93	N	018250	1000	264 억	1416104	N	N	18	N	N
158	20240802	120301	55	40.00	KOSPI	화학	N	N	N	Y	40	N	19980	-870	5	-4.17	1075004680	53281	30.33	20500	20500	19890	27100	14600	20850	20176.12	5.36	131	21683	21266	20533	20116	19383	21475	20325	264	6250	1000	15010	10	1	26409935	5277	10.82	1.31	12	0.20	1846.00	15265.00	26900	20230810	-25.72	15200	20240307	31.45	26650	-25.03	20240531	15200	31.45	20240307	26900	-25.72	20230810	15200	31.45	20240307	0.93	N	018250	1000	264 억	1416104	N	N	18	N	N
159	20240802	110301	55	40.00	KOSPI	화학	N	N	N	Y	40	N	20200	-650	5	-3.12	770596400	38064	21.67	20500	20500	20050	27100	14600	20850	20244.74	5.36	3415	21683	21266	20533	20116	19383	21475	20325	264	6250	1000	15010	50	1	26409935	5335	10.94	1.32	12	0.14	1846.00	15265.00	26900	20230810	-24.91	15200	20240307	32.89	26650	-24.20	20240531	15200	32.89	20240307	26900	-24.91	20230810	15200	32.89	20240307	0.93	N	018250	1000	264 억	1416104	N	N	18	N	N
160	20240802	100258	55	40.00	KOSPI	화학	N	N	N	Y	40	N	20250	-600	5	-2.88	640110150	31627	18.00	20500	20500	20050	27100	14600	20850	20239.34	5.36	6734	21683	21266	20533	20116	19383	21475	20325	264	6250	1000	15010	50	1	26409935	5348	10.97	1.33	12	0.12	1846.00	15265.00	26900	20230810	-24.72	15200	20240307	33.22	26650	-24.02	20240531	15200	33.22	20240307	26900	-24.72	20230810	15200	33.22	20240307	0.93	N	018250	1000	264 억	1416104	N	N	18	N	N
161	20240802	090303	55	40.00	KOSPI	화학	N	N	N	Y	40	N	20450	-400	5	-1.92	46003800	2253	1.28	20500	20500	20300	27100	14600	20850	20418.72	5.36	-7	21683	21266	20533	20116	19383	21475	20325	264	6250	1000	15010	50	1	26409935	5401	11.08	1.34	12	0.01	1846.00	15265.00	26900	20230810	-23.98	15200	20240307	34.54	26650	-23.26	20240531	15200	34.54	20240307	26900	-23.98	20230810	15200	34.54	20240307	0.93	N	018250	1000	264 억	1416104	N	N	18	N	N
162	20240801	160258	55	40.00	KOSPI	화학	N	N	N	Y	40	N	20850	960	2	4.83	3605841030	175409	248.59	19890	20950	19800	25850	13930	19890	20557.11	5.37	-11367	20503	20196	19843	19536	19183	20350	19690	264	5960	1000	14320	50	1	26409935	5506	11.29	1.37	12	0.66	1846.00	15265.00	26900	20230810	-22.49	15200	20240307	37.17	26650	-21.76	20240531	15200	37.17	20240307	26900	-22.49	20230810	15200	37.17	20240307	0.91	N	018250	1000	264 억	1418426	N	N	18	N	N
163	20240801	150303	55	40.00	KOSPI	화학	N	N	N	Y	40	N	20750	860	2	4.32	3335585280	162404	230.16	19890	20950	19800	25850	13930	19890	20539.21	5.37	-4254	20503	20196	19843	19536	19183	20350	19690	264	5960	1000	14320	50	1	26409935	5480	11.24	1.36	12	0.61	1846.00	15265.00	26900	20230810	-22.86	15200	20240307	36.51	26650	-22.14	20240531	15200	36.51	20240307	26900	-22.86	20230810	15200	36.51	20240307	0.91	N	018250	1000	264 억	1418426	N	N	13	N	N
164	20240801	140304	55	40.00	KOSPI	화학	N	N	N	Y	40	N	20650	760	2	3.82	2777105480	135450	191.96	19890	20950	19800	25850	13930	19890	20503.26	5.37	8031	20503	20196	19843	19536	19183	20350	19690	264	5960	1000	14320	50	1	26409935	5454	11.19	1.35	12	0.51	1846.00	15265.00	26900	20230810	-23.23	15200	20240307	35.86	26650	-22.51	20240531	15200	35.86	20240307	26900	-23.23	20230810	15200	35.86	20240307	0.91	N	018250	1000	264 억	1418426	N	N	13	N	N
165	20240801	130300	55	40.00	KOSPI	화학	N	N	N	Y	40	N	20850	960	2	4.83	2323862930	113641	161.05	19890	20900	19800	25850	13930	19890	20449.65	5.37	15459	20503	20196	19843	19536	19183	20350	19690	264	5960	1000	14320	50	1	26409935	5506	11.29	1.37	12	0.43	1846.00	15265.00	26900	20230810	-22.49	15200	20240307	37.17	26650	-21.76	20240531	15200	37.17	20240307	26900	-22.49	20230810	15200	37.17	20240307	0.91	N	018250	1000	264 억	1418426	N	N	13	N	N
166	20240801	120300	55	40.00	KOSPI	화학	N	N	N	Y	40	N	20800	910	2	4.58	1972149480	96749	137.11	19890	20800	19800	25850	13930	19890	20384.70	5.37	17041	20503	20196	19843	19536	19183	20350	19690	264	5960	1000	14320	50	1	26409935	5493	11.27	1.36	12	0.37	1846.00	15265.00	26900	20230810	-22.68	15200	20240307	36.84	26650	-21.95	20240531	15200	36.84	20240307	26900	-22.68	20230810	15200	36.84	20240307	0.91	N	018250	1000	264 억	1418426	N	N	13	N	N
167	20240801	110301	55	40.00	KOSPI	화학	N	N	N	Y	40	N	20650	760	2	3.82	1581226880	77844	110.32	19890	20700	19800	25850	13930	19890	20313.31	5.37	17747	20503	20196	19843	19536	19183	20350	19690	264	5960	1000	14320	50	1	26409935	5454	11.19	1.35	12	0.29	1846.00	15265.00	26900	20230810	-23.23	15200	20240307	35.86	26650	-22.51	20240531	15200	35.86	20240307	26900	-23.23	20230810	15200	35.86	20240307	0.91	N	018250	1000	264 억	1418426	N	N	13	N	N
168	20240801	100300	55	40.00	KOSPI	화학	N	N	N	Y	40	N	20400	510	2	2.56	716779930	35608	50.46	19890	20400	19800	25850	13930	19890	20130.42	5.37	11585	20503	20196	19843	19536	19183	20350	19690	264	5960	1000	14320	50	1	26409935	5388	11.05	1.34	12	0.13	1846.00	15265.00	26900	20230810	-24.16	15200	20240307	34.21	26650	-23.45	20240531	15200	34.21	20240307	26900	-24.16	20230810	15200	34.21	20240307	0.91	N	018250	1000	264 억	1418426	N	N	13	N	N
169	20240801	090256	55	40.00	KOSPI	화학	N	N	N	Y	40	N	20050	160	2	0.80	134756480	6767	9.59	19890	20050	19800	25850	13930	19890	19914.13	5.37	1355	20503	20196	19843	19536	19183	20350	19690	264	5960	1000	14320	50	1	26409935	5295	10.86	1.31	12	0.03	1846.00	15265.00	26900	20230810	-25.46	15200	20240307	31.91	26650	-24.77	20240531	15200	31.91	20240307	26900	-25.46	20230810	15200	31.91	20240307	0.91	N	018250	1000	264 억	1418426	N	N	13	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History