KissMeData/002350/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	160131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7700	150	2	1.99	405350480	52958	296.98	7520	7700	7520	9810	5290	7550	7654.17	6.88	0	-97	7690	7620	7560	7490	7430	7590	7460	508	2260	500	5580	10	1	97667877	7520	7.80	0.47	12	0.05	987.00	16314.00	9670	20240227	-20.37	6860	20231023	12.24	9670	-20.37	20240227	7340	4.90	20240805	9670	-20.37	20240227	6860	12.24	20231023	0.08	N	002350	500	508 억		6720147	N	N	1279	N	00	N
3	20240830	150132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7640	90	2	1.19	300517240	39316	220.48	7520	7690	7520	9810	5290	7550	7643.64	6.88	0	-1813	7690	7620	7560	7490	7430	7590	7460	508	2260	500	5580	10	1	97667877	7462	7.74	0.47	12	0.04	987.00	16314.00	9670	20240227	-20.99	6860	20231023	11.37	9670	-20.99	20240227	7340	4.09	20240805	9670	-20.99	20240227	6860	11.37	20231023	0.08	N	002350	500	508 억		6720147	N	N	1414	N	00	N
4	20240830	140133	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7660	110	2	1.46	176897250	23132	129.72	7520	7690	7520	9810	5290	7550	7647.30	6.88	0	-1378	7690	7620	7560	7490	7430	7590	7460	508	2260	500	5580	10	1	97667877	7481	7.76	0.47	12	0.02	987.00	16314.00	9670	20240227	-20.79	6860	20231023	11.66	9670	-20.79	20240227	7340	4.36	20240805	9670	-20.79	20240227	6860	11.66	20231023	0.08	N	002350	500	508 억		6720147	N	N	1414	N	00	N
5	20240830	130131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7690	140	2	1.85	134944510	17664	99.06	7520	7690	7520	9810	5290	7550	7639.52	6.88	0	66	7690	7620	7560	7490	7430	7590	7460	508	2260	500	5580	10	1	97667877	7511	7.79	0.47	12	0.02	987.00	16314.00	9670	20240227	-20.48	6860	20231023	12.10	9670	-20.48	20240227	7340	4.77	20240805	9670	-20.48	20240227	6860	12.10	20231023	0.08	N	002350	500	508 억		6720147	N	N	1414	N	00	N
6	20240830	120132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7640	90	2	1.19	88279350	11578	64.93	7520	7670	7520	9810	5290	7550	7624.75	6.88	0	658	7690	7620	7560	7490	7430	7590	7460	508	2260	500	5580	10	1	97667877	7462	7.74	0.47	12	0.01	987.00	16314.00	9670	20240227	-20.99	6860	20231023	11.37	9670	-20.99	20240227	7340	4.09	20240805	9670	-20.99	20240227	6860	11.37	20231023	0.08	N	002350	500	508 억		6720147	N	N	1414	N	00	N
7	20240830	110132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7640	90	2	1.19	68875840	9041	50.70	7520	7670	7520	9810	5290	7550	7618.17	6.88	0	618	7690	7620	7560	7490	7430	7590	7460	508	2260	500	5580	10	1	97667877	7462	7.74	0.47	12	0.01	987.00	16314.00	9670	20240227	-20.99	6860	20231023	11.37	9670	-20.99	20240227	7340	4.09	20240805	9670	-20.99	20240227	6860	11.37	20231023	0.08	N	002350	500	508 억		6720147	N	N	1414	N	00	N
8	20240830	100133	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7650	100	2	1.32	39657520	5211	29.22	7520	7670	7520	9810	5290	7550	7610.35	6.88	0	-748	7690	7620	7560	7490	7430	7590	7460	508	2260	500	5580	10	1	97667877	7472	7.75	0.47	12	0.01	987.00	16314.00	9670	20240227	-20.89	6860	20231023	11.52	9670	-20.89	20240227	7340	4.22	20240805	9670	-20.89	20240227	6860	11.52	20231023	0.08	N	002350	500	508 억		6720147	N	N	1414	N	00	N
9	20240830	090132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7520	-30	5	-0.40	112800	15	0.08	7520	7520	7520	9810	5290	7550	7520.00	6.88	0	0	7690	7620	7560	7490	7430	7590	7460	508	2260	500	5580	10	1	97667877	7345	7.62	0.46	12	0.00	987.00	16314.00	9670	20240227	-22.23	6860	20231023	9.62	9670	-22.23	20240227	7340	2.45	20240805	9670	-22.23	20240227	6860	9.62	20231023	0.08	N	002350	500	508 억		6720147	N	N	1414	N	00	N
10	20240829	160132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7550	-130	5	-1.69	134765990	17831	102.66	7600	7630	7500	9980	5380	7680	7557.96	6.88	0	998	7893	7786	7683	7576	7473	7840	7630	508	2300	500	5680	10	1	97667877	7374	7.65	0.46	12	0.02	987.00	16314.00	9670	20240227	-21.92	6860	20231023	10.06	9670	-21.92	20240227	7340	2.86	20240805	9670	-21.92	20240227	6860	10.06	20231023	0.08	N	002350	500	508 억		6719563	N	N	1414	N	00	N
11	20240829	150132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7570	-110	5	-1.43	121900000	16130	92.87	7600	7630	7500	9980	5380	7680	7557.35	6.88	0	1071	7893	7786	7683	7576	7473	7840	7630	508	2300	500	5680	10	1	97667877	7393	7.67	0.46	12	0.02	987.00	16314.00	9670	20240227	-21.72	6860	20231023	10.35	9670	-21.72	20240227	7340	3.13	20240805	9670	-21.72	20240227	6860	10.35	20231023	0.08	N	002350	500	508 억		6719563	N	N	0	N	00	N
12	20240829	140133	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7600	-80	5	-1.04	118386730	15667	90.20	7600	7630	7500	9980	5380	7680	7556.44	6.88	0	1310	7893	7786	7683	7576	7473	7840	7630	508	2300	500	5680	10	1	97667877	7423	7.70	0.47	12	0.02	987.00	16314.00	9670	20240227	-21.41	6860	20231023	10.79	9670	-21.41	20240227	7340	3.54	20240805	9670	-21.41	20240227	6860	10.79	20231023	0.08	N	002350	500	508 억		6719563	N	N	0	N	00	N
13	20240829	130133	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7590	-90	5	-1.17	103751310	13733	79.07	7600	7630	7500	9980	5380	7680	7554.89	6.88	0	1082	7893	7786	7683	7576	7473	7840	7630	508	2300	500	5680	10	1	97667877	7413	7.69	0.47	12	0.01	987.00	16314.00	9670	20240227	-21.51	6860	20231023	10.64	9670	-21.51	20240227	7340	3.41	20240805	9670	-21.51	20240227	6860	10.64	20231023	0.08	N	002350	500	508 억		6719563	N	N	0	N	00	N
14	20240829	120132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7580	-100	5	-1.30	102553400	13575	78.16	7600	7630	7500	9980	5380	7680	7554.58	6.88	0	1136	7893	7786	7683	7576	7473	7840	7630	508	2300	500	5680	10	1	97667877	7403	7.68	0.46	12	0.01	987.00	16314.00	9670	20240227	-21.61	6860	20231023	10.50	9670	-21.61	20240227	7340	3.27	20240805	9670	-21.61	20240227	6860	10.50	20231023	0.08	N	002350	500	508 억		6719563	N	N	0	N	00	N
15	20240829	110133	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7550	-130	5	-1.69	92142800	12198	70.23	7600	7630	7500	9980	5380	7680	7553.93	6.88	0	1334	7893	7786	7683	7576	7473	7840	7630	508	2300	500	5680	10	1	97667877	7374	7.65	0.46	12	0.01	987.00	16314.00	9670	20240227	-21.92	6860	20231023	10.06	9670	-21.92	20240227	7340	2.86	20240805	9670	-21.92	20240227	6860	10.06	20231023	0.08	N	002350	500	508 억		6719563	N	N	0	N	00	N
16	20240829	100132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7560	-120	5	-1.56	44170200	5831	33.57	7600	7630	7500	9980	5380	7680	7575.06	6.88	0	829	7893	7786	7683	7576	7473	7840	7630	508	2300	500	5680	10	1	97667877	7384	7.66	0.46	12	0.01	987.00	16314.00	9670	20240227	-21.82	6860	20231023	10.20	9670	-21.82	20240227	7340	3.00	20240805	9670	-21.82	20240227	6860	10.20	20231023	0.08	N	002350	500	508 억		6719563	N	N	0	N	00	N
17	20240829	090133	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7600	-80	5	-1.04	6604010	871	5.01	7600	7600	7500	9980	5380	7680	7582.10	6.88	0	341	7893	7786	7683	7576	7473	7840	7630	508	2300	500	5680	10	1	97667877	7423	7.70	0.47	12	0.00	987.00	16314.00	9670	20240227	-21.41	6860	20231023	10.79	9670	-21.41	20240227	7340	3.54	20240805	9670	-21.41	20240227	6860	10.79	20231023	0.08	N	002350	500	508 억		6719563	N	N	0	N	00	N
18	20240828	160131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7680	20	2	0.26	133003520	17366	85.91	7660	7790	7580	9950	5370	7660	7658.85	6.89	0	-6169	7853	7756	7693	7596	7533	7805	7645	508	2290	500	5660	10	1	97667877	7501	7.78	0.47	12	0.02	987.00	16314.00	9670	20240227	-20.58	6860	20231023	11.95	9670	-20.58	20240227	7340	4.63	20240805	9670	-20.58	20240227	6860	11.95	20231023	0.10	N	002350	500	508 억		6726512	N	N	4	N	00	N
19	20240828	150131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7600	-60	5	-0.78	113943590	14878	73.60	7660	7790	7580	9950	5370	7660	7658.53	6.89	0	-6759	7853	7756	7693	7596	7533	7805	7645	508	2290	500	5660	10	1	97667877	7423	7.70	0.47	12	0.02	987.00	16314.00	9670	20240227	-21.41	6860	20231023	10.79	9670	-21.41	20240227	7340	3.54	20240805	9670	-21.41	20240227	6860	10.79	20231023	0.10	N	002350	500	508 억		6726512	N	N	4	N	00	N
20	20240828	140132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7600	-60	5	-0.78	101954730	13299	65.79	7660	7790	7580	9950	5370	7660	7666.35	6.89	0	-6522	7853	7756	7693	7596	7533	7805	7645	508	2290	500	5660	10	1	97667877	7423	7.70	0.47	12	0.01	987.00	16314.00	9670	20240227	-21.41	6860	20231023	10.79	9670	-21.41	20240227	7340	3.54	20240805	9670	-21.41	20240227	6860	10.79	20231023	0.10	N	002350	500	508 억		6726512	N	N	4	N	00	N
21	20240828	130132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7620	-40	5	-0.52	84627240	11019	54.51	7660	7790	7600	9950	5370	7660	7680.12	6.89	0	-5594	7853	7756	7693	7596	7533	7805	7645	508	2290	500	5660	10	1	97667877	7442	7.72	0.47	12	0.01	987.00	16314.00	9670	20240227	-21.20	6860	20231023	11.08	9670	-21.20	20240227	7340	3.81	20240805	9670	-21.20	20240227	6860	11.08	20231023	0.10	N	002350	500	508 억		6726512	N	N	4	N	00	N
22	20240828	120131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7610	-50	5	-0.65	77077670	10027	49.60	7660	7790	7600	9950	5370	7660	7687.01	6.89	0	-4849	7853	7756	7693	7596	7533	7805	7645	508	2290	500	5660	10	1	97667877	7433	7.71	0.47	12	0.01	987.00	16314.00	9670	20240227	-21.30	6860	20231023	10.93	9670	-21.30	20240227	7340	3.68	20240805	9670	-21.30	20240227	6860	10.93	20231023	0.10	N	002350	500	508 억		6726512	N	N	4	N	00	N
23	20240828	110131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7660	0	3	0.00	45416370	5877	29.07	7660	7790	7660	9950	5370	7660	7727.82	6.89	0	-2279	7853	7756	7693	7596	7533	7805	7645	508	2290	500	5660	10	1	97667877	7481	7.76	0.47	12	0.01	987.00	16314.00	9670	20240227	-20.79	6860	20231023	11.66	9670	-20.79	20240227	7340	4.36	20240805	9670	-20.79	20240227	6860	11.66	20231023	0.10	N	002350	500	508 억		6726512	N	N	4	N	00	N
24	20240828	100133	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7760	100	2	1.31	37238680	4815	23.82	7660	7790	7660	9950	5370	7660	7733.89	6.89	0	-1806	7853	7756	7693	7596	7533	7805	7645	508	2290	500	5660	10	1	97667877	7579	7.86	0.48	12	0.00	987.00	16314.00	9670	20240227	-19.75	6860	20231023	13.12	9670	-19.75	20240227	7340	5.72	20240805	9670	-19.75	20240227	6860	13.12	20231023	0.10	N	002350	500	508 억		6726512	N	N	4	N	00	N
25	20240828	090133	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7660	0	3	0.00	436620	57	0.28	7660	7660	7660	9950	5370	7660	7660.00	6.89	0	-8	7853	7756	7693	7596	7533	7805	7645	508	2290	500	5660	10	1	97667877	7481	7.76	0.47	12	0.00	987.00	16314.00	9670	20240227	-20.79	6860	20231023	11.66	9670	-20.79	20240227	7340	4.36	20240805	9670	-20.79	20240227	6860	11.66	20231023	0.10	N	002350	500	508 억		6726512	N	N	4	N	00	N
26	20240827	160132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7660	-20	5	-0.26	153085960	19929	22.81	7630	7790	7630	9980	5380	7680	7681.57	6.90	0	-6647	7940	7810	7700	7570	7460	7755	7515	508	2300	500	5680	10	1	97667877	7481	7.76	0.47	12	0.02	987.00	16314.00	9670	20240227	-20.79	6860	20231023	11.66	9670	-20.79	20240227	7340	4.36	20240805	9670	-20.79	20240227	6860	11.66	20231023	0.10	N	002350	500	508 억		6735392	N	N	4	N	00	N
27	20240827	150131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7700	20	2	0.26	131031060	17061	19.53	7630	7790	7630	9980	5380	7680	7680.15	6.90	0	-5812	7940	7810	7700	7570	7460	7755	7515	508	2300	500	5680	10	1	97667877	7520	7.80	0.47	12	0.02	987.00	16314.00	9670	20240227	-20.37	6860	20231023	12.24	9670	-20.37	20240227	7340	4.90	20240805	9670	-20.37	20240227	6860	12.24	20231023	0.10	N	002350	500	508 억		6735392	N	N	634	N	00	N
28	20240827	140131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7690	10	2	0.13	101551080	13233	15.15	7630	7790	7630	9980	5380	7680	7674.08	6.90	0	-4424	7940	7810	7700	7570	7460	7755	7515	508	2300	500	5680	10	1	97667877	7511	7.79	0.47	12	0.01	987.00	16314.00	9670	20240227	-20.48	6860	20231023	12.10	9670	-20.48	20240227	7340	4.77	20240805	9670	-20.48	20240227	6860	12.10	20231023	0.10	N	002350	500	508 억		6735392	N	N	634	N	00	N
29	20240827	130130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7650	-30	5	-0.39	94250480	12279	14.06	7630	7790	7630	9980	5380	7680	7675.75	6.90	0	-4583	7940	7810	7700	7570	7460	7755	7515	508	2300	500	5680	10	1	97667877	7472	7.75	0.47	12	0.01	987.00	16314.00	9670	20240227	-20.89	6860	20231023	11.52	9670	-20.89	20240227	7340	4.22	20240805	9670	-20.89	20240227	6860	11.52	20231023	0.10	N	002350	500	508 억		6735392	N	N	634	N	00	N
30	20240827	120132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7690	10	2	0.13	82716670	10771	12.33	7630	7790	7630	9980	5380	7680	7679.57	6.90	0	-3737	7940	7810	7700	7570	7460	7755	7515	508	2300	500	5680	10	1	97667877	7511	7.79	0.47	12	0.01	987.00	16314.00	9670	20240227	-20.48	6860	20231023	12.10	9670	-20.48	20240227	7340	4.77	20240805	9670	-20.48	20240227	6860	12.10	20231023	0.10	N	002350	500	508 억		6735392	N	N	634	N	00	N
31	20240827	110131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7690	10	2	0.13	15931430	2076	2.38	7630	7790	7630	9980	5380	7680	7674.10	6.90	0	-260	7940	7810	7700	7570	7460	7755	7515	508	2300	500	5680	10	1	97667877	7511	7.79	0.47	12	0.00	987.00	16314.00	9670	20240227	-20.48	6860	20231023	12.10	9670	-20.48	20240227	7340	4.77	20240805	9670	-20.48	20240227	6860	12.10	20231023	0.10	N	002350	500	508 억		6735392	N	N	634	N	00	N
32	20240827	100130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7680	0	3	0.00	12666940	1651	1.89	7630	7790	7630	9980	5380	7680	7672.28	6.90	0	-176	7940	7810	7700	7570	7460	7755	7515	508	2300	500	5680	10	1	97667877	7501	7.78	0.47	12	0.00	987.00	16314.00	9670	20240227	-20.58	6860	20231023	11.95	9670	-20.58	20240227	7340	4.63	20240805	9670	-20.58	20240227	6860	11.95	20231023	0.10	N	002350	500	508 억		6735392	N	N	634	N	00	N
33	20240827	090131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7640	-40	5	-0.52	221280	29	0.03	7630	7640	7630	9980	5380	7680	7630.34	6.90	0	-4	7940	7810	7700	7570	7460	7755	7515	508	2300	500	5680	10	1	97667877	7462	7.74	0.47	12	0.00	987.00	16314.00	9670	20240227	-20.99	6860	20231023	11.37	9670	-20.99	20240227	7340	4.09	20240805	9670	-20.99	20240227	6860	11.37	20231023	0.10	N	002350	500	508 억		6735392	N	N	634	N	00	N
34	20240826	160130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7680	-30	5	-0.39	672610110	87356	85.41	7690	7830	7590	10020	5400	7710	7699.64	6.86	0	-12252	7943	7826	7653	7536	7363	7885	7595	508	2310	500	5700	10	1	97667877	7501	7.78	0.47	12	0.09	987.00	16314.00	9670	20240227	-20.58	6860	20231023	11.95	9670	-20.58	20240227	7340	4.63	20240805	9670	-20.58	20240227	6860	11.95	20231023	0.10	N	002350	500	508 억		6696863	N	N	634	N	00	N
35	20240826	150131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7710	0	3	0.00	642049490	83406	81.55	7690	7830	7590	10020	5400	7710	7697.88	6.86	0	-9887	7943	7826	7653	7536	7363	7885	7595	508	2310	500	5700	10	1	97667877	7530	7.81	0.47	12	0.09	987.00	16314.00	9670	20240227	-20.27	6860	20231023	12.39	9670	-20.27	20240227	7340	5.04	20240805	9670	-20.27	20240227	6860	12.39	20231023	0.10	N	002350	500	508 억		6696863	N	N	0	N	00	N
36	20240826	140131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7740	30	2	0.39	564612540	73391	71.76	7690	7830	7590	10020	5400	7710	7693.21	6.86	0	-7244	7943	7826	7653	7536	7363	7885	7595	508	2310	500	5700	10	1	97667877	7559	7.84	0.47	12	0.08	987.00	16314.00	9670	20240227	-19.96	6860	20231023	12.83	9670	-19.96	20240227	7340	5.45	20240805	9670	-19.96	20240227	6860	12.83	20231023	0.10	N	002350	500	508 억		6696863	N	N	0	N	00	N
37	20240826	130132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7720	10	2	0.13	487424350	63424	62.01	7690	7830	7590	10020	5400	7710	7685.17	6.86	0	-3498	7943	7826	7653	7536	7363	7885	7595	508	2310	500	5700	10	1	97667877	7540	7.82	0.47	12	0.06	987.00	16314.00	9670	20240227	-20.17	6860	20231023	12.54	9670	-20.17	20240227	7340	5.18	20240805	9670	-20.17	20240227	6860	12.54	20231023	0.10	N	002350	500	508 억		6696863	N	N	0	N	00	N
38	20240826	120131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7680	-30	5	-0.39	366526820	47716	46.65	7690	7830	7590	10020	5400	7710	7681.42	6.86	0	-2701	7943	7826	7653	7536	7363	7885	7595	508	2310	500	5700	10	1	97667877	7501	7.78	0.47	12	0.05	987.00	16314.00	9670	20240227	-20.58	6860	20231023	11.95	9670	-20.58	20240227	7340	4.63	20240805	9670	-20.58	20240227	6860	11.95	20231023	0.10	N	002350	500	508 억		6696863	N	N	0	N	00	N
39	20240826	110131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7680	-30	5	-0.39	207420000	26882	26.28	7690	7830	7600	10020	5400	7710	7715.94	6.86	0	-2578	7943	7826	7653	7536	7363	7885	7595	508	2310	500	5700	10	1	97667877	7501	7.78	0.47	12	0.03	987.00	16314.00	9670	20240227	-20.58	6860	20231023	11.95	9670	-20.58	20240227	7340	4.63	20240805	9670	-20.58	20240227	6860	11.95	20231023	0.10	N	002350	500	508 억		6696863	N	N	0	N	00	N
40	20240826	100131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7820	110	2	1.43	90917200	11725	11.46	7690	7830	7630	10020	5400	7710	7754.13	6.86	0	-1447	7943	7826	7653	7536	7363	7885	7595	508	2310	500	5700	10	1	97667877	7638	7.92	0.48	12	0.01	987.00	16314.00	9670	20240227	-19.13	6860	20231023	13.99	9670	-19.13	20240227	7340	6.54	20240805	9670	-19.13	20240227	6860	13.99	20231023	0.10	N	002350	500	508 억		6696863	N	N	0	N	00	N
41	20240826	090130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7690	-20	5	-0.26	1030460	134	0.13	7690	7690	7690	10020	5400	7710	7690.00	6.86	0	-84	7943	7826	7653	7536	7363	7885	7595	508	2310	500	5700	10	1	97667877	7511	7.79	0.47	12	0.00	987.00	16314.00	9670	20240227	-20.48	6860	20231023	12.10	9670	-20.48	20240227	7340	4.77	20240805	9670	-20.48	20240227	6860	12.10	20231023	0.10	N	002350	500	508 억		6696863	N	N	0	N	00	N
42	20240823	160131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7710	180	2	2.39	786269720	102181	411.67	7510	7770	7480	9780	5280	7530	7694.87	6.82	0	-11883	7610	7570	7520	7480	7430	7590	7500	508	2250	500	5570	10	1	97667877	7530	7.81	0.47	12	0.10	987.00	16314.00	9670	20240227	-20.27	6860	20231023	12.39	9670	-20.27	20240227	7340	5.04	20240805	9670	-20.27	20240227	6860	12.39	20231023	0.10	N	002350	500	508 억		6658809	N	N	0	N	00	N
43	20240823	150131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7710	180	2	2.39	751979580	97740	393.78	7510	7770	7480	9780	5280	7530	7693.67	6.82	0	-8612	7610	7570	7520	7480	7430	7590	7500	508	2250	500	5570	10	1	97667877	7530	7.81	0.47	12	0.10	987.00	16314.00	9670	20240227	-20.27	6860	20231023	12.39	9670	-20.27	20240227	7340	5.04	20240805	9670	-20.27	20240227	6860	12.39	20231023	0.10	N	002350	500	508 억		6658809	N	N	0	N	00	N
44	20240823	140131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7720	190	2	2.52	597351120	77699	313.04	7510	7770	7480	9780	5280	7530	7688.02	6.82	0	-5819	7610	7570	7520	7480	7430	7590	7500	508	2250	500	5570	10	1	97667877	7540	7.82	0.47	12	0.08	987.00	16314.00	9670	20240227	-20.17	6860	20231023	12.54	9670	-20.17	20240227	7340	5.18	20240805	9670	-20.17	20240227	6860	12.54	20231023	0.10	N	002350	500	508 억		6658809	N	N	0	N	00	N
45	20240823	130130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7730	200	2	2.66	469239780	61154	246.38	7510	7750	7480	9780	5280	7530	7673.08	6.82	0	-3349	7610	7570	7520	7480	7430	7590	7500	508	2250	500	5570	10	1	97667877	7550	7.83	0.47	12	0.06	987.00	16314.00	9670	20240227	-20.06	6860	20231023	12.68	9670	-20.06	20240227	7340	5.31	20240805	9670	-20.06	20240227	6860	12.68	20231023	0.10	N	002350	500	508 억		6658809	N	N	0	N	00	N
46	20240823	120131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7700	170	2	2.26	355242380	46373	186.83	7510	7750	7480	9780	5280	7530	7660.54	6.82	0	462	7610	7570	7520	7480	7430	7590	7500	508	2250	500	5570	10	1	97667877	7520	7.80	0.47	12	0.05	987.00	16314.00	9670	20240227	-20.37	6860	20231023	12.24	9670	-20.37	20240227	7340	4.90	20240805	9670	-20.37	20240227	6860	12.24	20231023	0.10	N	002350	500	508 억		6658809	N	N	0	N	00	N
47	20240823	110131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7620	90	2	1.20	123258180	16228	65.38	7510	7640	7480	9780	5280	7530	7595.40	6.82	0	3041	7610	7570	7520	7480	7430	7590	7500	508	2250	500	5570	10	1	97667877	7442	7.72	0.47	12	0.02	987.00	16314.00	9670	20240227	-21.20	6860	20231023	11.08	9670	-21.20	20240227	7340	3.81	20240805	9670	-21.20	20240227	6860	11.08	20231023	0.10	N	002350	500	508 억		6658809	N	N	0	N	00	N
48	20240823	100130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7520	-10	5	-0.13	11369060	1515	6.10	7510	7530	7480	9780	5280	7530	7504.33	6.82	0	384	7610	7570	7520	7480	7430	7590	7500	508	2250	500	5570	10	1	97667877	7345	7.62	0.46	12	0.00	987.00	16314.00	9670	20240227	-22.23	6860	20231023	9.62	9670	-22.23	20240227	7340	2.45	20240805	9670	-22.23	20240227	6860	9.62	20231023	0.10	N	002350	500	508 억		6658809	N	N	0	N	00	N
49	20240823	090131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7530	0	3	0.00	1975130	263	1.06	7510	7530	7480	9780	5280	7530	7510.00	6.82	0	-36	7610	7570	7520	7480	7430	7590	7500	508	2250	500	5570	10	1	97667877	7354	7.63	0.46	12	0.00	987.00	16314.00	9670	20240227	-22.13	6860	20231023	9.77	9670	-22.13	20240227	7340	2.59	20240805	9670	-22.13	20240227	6860	9.77	20231023	0.10	N	002350	500	508 억		6658809	N	N	0	N	00	N
50	20240822	160131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7530	10	2	0.13	186201740	24801	84.03	7520	7560	7470	9770	5270	7520	7507.83	6.82	0	-6283	7626	7572	7536	7482	7446	7555	7465	508	2250	500	5560	10	1	97667877	7354	7.63	0.46	12	0.03	987.00	16314.00	9670	20240227	-22.13	6860	20231023	9.77	9670	-22.13	20240227	7340	2.59	20240805	9670	-22.13	20240227	6860	9.77	20231023	0.10	N	002350	500	508 억		6665213	N	N	36	N	00	N
51	20240822	150131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7520	0	3	0.00	180113810	23992	81.28	7520	7560	7470	9770	5270	7520	7507.24	6.82	0	-5818	7626	7572	7536	7482	7446	7555	7465	508	2250	500	5560	10	1	97667877	7345	7.62	0.46	12	0.02	987.00	16314.00	9670	20240227	-22.23	6860	20231023	9.62	9670	-22.23	20240227	7340	2.45	20240805	9670	-22.23	20240227	6860	9.62	20231023	0.10	N	002350	500	508 억		6665213	N	N	36	N	00	N
52	20240822	140131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7520	0	3	0.00	170211260	22675	76.82	7520	7560	7470	9770	5270	7520	7506.56	6.82	0	-5733	7626	7572	7536	7482	7446	7555	7465	508	2250	500	5560	10	1	97667877	7345	7.62	0.46	12	0.02	987.00	16314.00	9670	20240227	-22.23	6860	20231023	9.62	9670	-22.23	20240227	7340	2.45	20240805	9670	-22.23	20240227	6860	9.62	20231023	0.10	N	002350	500	508 억		6665213	N	N	36	N	00	N
53	20240822	130130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7510	-10	5	-0.13	81975950	10902	36.94	7520	7560	7500	9770	5270	7520	7519.35	6.82	0	-3090	7626	7572	7536	7482	7446	7555	7465	508	2250	500	5560	10	1	97667877	7335	7.61	0.46	12	0.01	987.00	16314.00	9670	20240227	-22.34	6860	20231023	9.48	9670	-22.34	20240227	7340	2.32	20240805	9670	-22.34	20240227	6860	9.48	20231023	0.10	N	002350	500	508 억		6665213	N	N	36	N	00	N
54	20240822	120131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7510	-10	5	-0.13	54647370	7265	24.61	7520	7560	7510	9770	5270	7520	7522.01	6.82	0	-1154	7626	7572	7536	7482	7446	7555	7465	508	2250	500	5560	10	1	97667877	7335	7.61	0.46	12	0.01	987.00	16314.00	9670	20240227	-22.34	6860	20231023	9.48	9670	-22.34	20240227	7340	2.32	20240805	9670	-22.34	20240227	6860	9.48	20231023	0.10	N	002350	500	508 억		6665213	N	N	36	N	00	N
55	20240822	110130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7530	10	2	0.13	21675620	2879	9.75	7520	7560	7520	9770	5270	7520	7528.87	6.82	0	-25	7626	7572	7536	7482	7446	7555	7465	508	2250	500	5560	10	1	97667877	7354	7.63	0.46	12	0.00	987.00	16314.00	9670	20240227	-22.13	6860	20231023	9.77	9670	-22.13	20240227	7340	2.59	20240805	9670	-22.13	20240227	6860	9.77	20231023	0.10	N	002350	500	508 억		6665213	N	N	36	N	00	N
56	20240822	100130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7530	10	2	0.13	15873340	2108	7.14	7520	7560	7520	9770	5270	7520	7530.05	6.82	0	-91	7626	7572	7536	7482	7446	7555	7465	508	2250	500	5560	10	1	97667877	7354	7.63	0.46	12	0.00	987.00	16314.00	9670	20240227	-22.13	6860	20231023	9.77	9670	-22.13	20240227	7340	2.59	20240805	9670	-22.13	20240227	6860	9.77	20231023	0.10	N	002350	500	508 억		6665213	N	N	36	N	00	N
57	20240822	090129	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7520	0	3	0.00	3158400	420	1.42	7520	7520	7520	9770	5270	7520	7520.00	6.82	0	-337	7626	7572	7536	7482	7446	7555	7465	508	2250	500	5560	10	1	97667877	7345	7.62	0.46	12	0.00	987.00	16314.00	9670	20240227	-22.23	6860	20231023	9.62	9670	-22.23	20240227	7340	2.45	20240805	9670	-22.23	20240227	6860	9.62	20231023	0.10	N	002350	500	508 억		6665213	N	N	36	N	00	N
58	20240821	160131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7520	-30	5	-0.40	222355090	29516	51.57	7550	7590	7500	9810	5290	7550	7533.37	6.83	0	-5452	7636	7592	7546	7502	7456	7615	7525	508	2260	500	5580	10	1	97667877	7345	7.62	0.46	12	0.03	987.00	16314.00	9670	20240227	-22.23	6860	20231023	9.62	9670	-22.23	20240227	7340	2.45	20240805	9670	-22.23	20240227	6860	9.62	20231023	0.09	N	002350	500	508 억		6666283	N	N	36	N	00	N
59	20240821	150131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7520	-30	5	-0.40	203127280	26961	47.10	7550	7590	7500	9810	5290	7550	7534.12	6.83	0	-4613	7636	7592	7546	7502	7456	7615	7525	508	2260	500	5580	10	1	97667877	7345	7.62	0.46	12	0.03	987.00	16314.00	9670	20240227	-22.23	6860	20231023	9.62	9670	-22.23	20240227	7340	2.45	20240805	9670	-22.23	20240227	6860	9.62	20231023	0.09	N	002350	500	508 억		6666283	N	N	27	N	00	N
60	20240821	140130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7530	-20	5	-0.26	100507680	13324	23.28	7550	7580	7520	9810	5290	7550	7543.36	6.83	0	-4876	7636	7592	7546	7502	7456	7615	7525	508	2260	500	5580	10	1	97667877	7354	7.63	0.46	12	0.01	987.00	16314.00	9670	20240227	-22.13	6860	20231023	9.77	9670	-22.13	20240227	7340	2.59	20240805	9670	-22.13	20240227	6860	9.77	20231023	0.09	N	002350	500	508 억		6666283	N	N	27	N	00	N
61	20240821	130130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7530	-20	5	-0.26	71290040	9444	16.50	7550	7580	7530	9810	5290	7550	7548.71	6.83	0	-3730	7636	7592	7546	7502	7456	7615	7525	508	2260	500	5580	10	1	97667877	7354	7.63	0.46	12	0.01	987.00	16314.00	9670	20240227	-22.13	6860	20231023	9.77	9670	-22.13	20240227	7340	2.59	20240805	9670	-22.13	20240227	6860	9.77	20231023	0.09	N	002350	500	508 억		6666283	N	N	27	N	00	N
62	20240821	120131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7530	-20	5	-0.26	59940840	7938	13.87	7550	7580	7530	9810	5290	7550	7551.13	6.83	0	-2643	7636	7592	7546	7502	7456	7615	7525	508	2260	500	5580	10	1	97667877	7354	7.63	0.46	12	0.01	987.00	16314.00	9670	20240227	-22.13	6860	20231023	9.77	9670	-22.13	20240227	7340	2.59	20240805	9670	-22.13	20240227	6860	9.77	20231023	0.09	N	002350	500	508 억		6666283	N	N	27	N	00	N
63	20240821	110130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7540	-10	5	-0.13	48944200	6480	11.32	7550	7580	7530	9810	5290	7550	7553.12	6.83	0	-1886	7636	7592	7546	7502	7456	7615	7525	508	2260	500	5580	10	1	97667877	7364	7.64	0.46	12	0.01	987.00	16314.00	9670	20240227	-22.03	6860	20231023	9.91	9670	-22.03	20240227	7340	2.72	20240805	9670	-22.03	20240227	6860	9.91	20231023	0.09	N	002350	500	508 억		6666283	N	N	27	N	00	N
64	20240821	100131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7560	10	2	0.13	24755040	3279	5.73	7550	7570	7530	9810	5290	7550	7549.57	6.83	0	-657	7636	7592	7546	7502	7456	7615	7525	508	2260	500	5580	10	1	97667877	7384	7.66	0.46	12	0.00	987.00	16314.00	9670	20240227	-21.82	6860	20231023	10.20	9670	-21.82	20240227	7340	3.00	20240805	9670	-21.82	20240227	6860	10.20	20231023	0.09	N	002350	500	508 억		6666283	N	N	27	N	00	N
65	20240821	090130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7550	0	3	0.00	1245750	165	0.29	7550	7550	7550	9810	5290	7550	7550.00	6.83	0	84	7636	7592	7546	7502	7456	7615	7525	508	2260	500	5580	10	1	97667877	7374	7.65	0.46	12	0.00	987.00	16314.00	9670	20240227	-21.92	6860	20231023	10.06	9670	-21.92	20240227	7340	2.86	20240805	9670	-21.92	20240227	6860	10.06	20231023	0.09	N	002350	500	508 억		6666283	N	N	27	N	00	N
66	20240820	160129	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7550	10	2	0.13	430345380	57152	62.12	7540	7590	7500	9800	5280	7540	7529.80	6.83	0	-3624	7833	7686	7593	7446	7353	7640	7400	508	2260	500	5570	10	1	97667877	7374	7.65	0.46	12	0.06	987.00	16314.00	9670	20240227	-21.92	6860	20231023	10.06	9670	-21.92	20240227	7340	2.86	20240805	9670	-21.92	20240227	6860	10.06	20231023	0.09	N	002350	500	508 억		6670661	N	N	27	N	00	N
67	20240820	150130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7580	40	2	0.53	392877880	52204	56.74	7540	7580	7500	9800	5280	7540	7525.82	6.83	0	-5914	7833	7686	7593	7446	7353	7640	7400	508	2260	500	5570	10	1	97667877	7403	7.68	0.46	12	0.05	987.00	16314.00	9670	20240227	-21.61	6860	20231023	10.50	9670	-21.61	20240227	7340	3.27	20240805	9670	-21.61	20240227	6860	10.50	20231023	0.09	N	002350	500	508 억		6670661	N	N	1193	N	00	N
68	20240820	140130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7530	-10	5	-0.13	279085650	37099	40.32	7540	7550	7500	9800	5280	7540	7522.73	6.83	0	-8285	7833	7686	7593	7446	7353	7640	7400	508	2260	500	5570	10	1	97667877	7354	7.63	0.46	12	0.04	987.00	16314.00	9670	20240227	-22.13	6860	20231023	9.77	9670	-22.13	20240227	7340	2.59	20240805	9670	-22.13	20240227	6860	9.77	20231023	0.09	N	002350	500	508 억		6670661	N	N	1193	N	00	N
69	20240820	130130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7510	-30	5	-0.40	211805410	28161	30.61	7540	7550	7500	9800	5280	7540	7521.23	6.83	0	-9305	7833	7686	7593	7446	7353	7640	7400	508	2260	500	5570	10	1	97667877	7335	7.61	0.46	12	0.03	987.00	16314.00	9670	20240227	-22.34	6860	20231023	9.48	9670	-22.34	20240227	7340	2.32	20240805	9670	-22.34	20240227	6860	9.48	20231023	0.09	N	002350	500	508 억		6670661	N	N	1193	N	00	N
70	20240820	120129	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7510	-30	5	-0.40	176699530	23488	25.53	7540	7550	7500	9800	5280	7540	7522.97	6.83	0	-8343	7833	7686	7593	7446	7353	7640	7400	508	2260	500	5570	10	1	97667877	7335	7.61	0.46	12	0.02	987.00	16314.00	9670	20240227	-22.34	6860	20231023	9.48	9670	-22.34	20240227	7340	2.32	20240805	9670	-22.34	20240227	6860	9.48	20231023	0.09	N	002350	500	508 억		6670661	N	N	1193	N	00	N
71	20240820	110130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7520	-20	5	-0.27	135519860	18011	19.58	7540	7550	7500	9800	5280	7540	7524.28	6.83	0	-7002	7833	7686	7593	7446	7353	7640	7400	508	2260	500	5570	10	1	97667877	7345	7.62	0.46	12	0.02	987.00	16314.00	9670	20240227	-22.23	6860	20231023	9.62	9670	-22.23	20240227	7340	2.45	20240805	9670	-22.23	20240227	6860	9.62	20231023	0.09	N	002350	500	508 억		6670661	N	N	1193	N	00	N
72	20240820	100131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7520	-20	5	-0.27	84428970	11223	12.20	7540	7550	7500	9800	5280	7540	7522.85	6.83	0	-4883	7833	7686	7593	7446	7353	7640	7400	508	2260	500	5570	10	1	97667877	7345	7.62	0.46	12	0.01	987.00	16314.00	9670	20240227	-22.23	6860	20231023	9.62	9670	-22.23	20240227	7340	2.45	20240805	9670	-22.23	20240227	6860	9.62	20231023	0.09	N	002350	500	508 억		6670661	N	N	1193	N	00	N
73	20240820	090130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7540	0	3	0.00	965120	128	0.14	7540	7540	7540	9800	5280	7540	7540.00	6.83	0	-10	7833	7686	7593	7446	7353	7640	7400	508	2260	500	5570	10	1	97667877	7364	7.64	0.46	12	0.00	987.00	16314.00	9670	20240227	-22.03	6860	20231023	9.91	9670	-22.03	20240227	7340	2.72	20240805	9670	-22.03	20240227	6860	9.91	20231023	0.09	N	002350	500	508 억		6670661	N	N	1193	N	00	N
74	20240819	160129	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7540	10	2	0.13	699743600	92000	122.81	7600	7740	7500	9780	5280	7530	7605.91	6.81	0	20821	7710	7620	7560	7470	7410	7590	7440	508	2250	500	5570	10	1	97667877	7364	7.64	0.46	12	0.09	987.00	16314.00	9670	20240227	-22.03	6860	20231023	9.91	9670	-22.03	20240227	7340	2.72	20240805	9670	-22.03	20240227	6860	9.91	20231023	0.09	N	002350	500	508 억		6651447	N	N	1193	N	00	N
75	20240819	150129	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7500	-30	5	-0.40	680698200	89474	119.43	7600	7740	7500	9780	5280	7530	7607.78	6.81	0	19746	7710	7620	7560	7470	7410	7590	7440	508	2250	500	5570	10	1	97667877	7325	7.60	0.46	12	0.09	987.00	16314.00	9670	20240227	-22.44	6860	20231023	9.33	9670	-22.44	20240227	7340	2.18	20240805	9670	-22.44	20240227	6860	9.33	20231023	0.09	N	002350	500	508 억		6651447	N	N	263	N	00	N
76	20240819	140130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7540	10	2	0.13	520936520	68219	91.06	7600	7740	7510	9780	5280	7530	7636.24	6.81	0	14764	7710	7620	7560	7470	7410	7590	7440	508	2250	500	5570	10	1	97667877	7364	7.64	0.46	12	0.07	987.00	16314.00	9670	20240227	-22.03	6860	20231023	9.91	9670	-22.03	20240227	7340	2.72	20240805	9670	-22.03	20240227	6860	9.91	20231023	0.09	N	002350	500	508 억		6651447	N	N	263	N	00	N
77	20240819	130131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7610	80	2	1.06	370748000	48336	64.52	7600	7740	7600	9780	5280	7530	7670.23	6.81	0	6836	7710	7620	7560	7470	7410	7590	7440	508	2250	500	5570	10	1	97667877	7433	7.71	0.47	12	0.05	987.00	16314.00	9670	20240227	-21.30	6860	20231023	10.93	9670	-21.30	20240227	7340	3.68	20240805	9670	-21.30	20240227	6860	10.93	20231023	0.09	N	002350	500	508 억		6651447	N	N	263	N	00	N
78	20240819	120130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7620	90	2	1.20	283055620	36856	49.20	7600	7740	7600	9780	5280	7530	7680.04	6.81	0	2923	7710	7620	7560	7470	7410	7590	7440	508	2250	500	5570	10	1	97667877	7442	7.72	0.47	12	0.04	987.00	16314.00	9670	20240227	-21.20	6860	20231023	11.08	9670	-21.20	20240227	7340	3.81	20240805	9670	-21.20	20240227	6860	11.08	20231023	0.09	N	002350	500	508 억		6651447	N	N	263	N	00	N
79	20240819	110129	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7660	130	2	1.73	142562530	18574	24.79	7600	7740	7600	9780	5280	7530	7675.38	6.81	0	3316	7710	7620	7560	7470	7410	7590	7440	508	2250	500	5570	10	1	97667877	7481	7.76	0.47	12	0.02	987.00	16314.00	9670	20240227	-20.79	6860	20231023	11.66	9670	-20.79	20240227	7340	4.36	20240805	9670	-20.79	20240227	6860	11.66	20231023	0.09	N	002350	500	508 억		6651447	N	N	263	N	00	N
80	20240819	100130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7660	130	2	1.73	117461620	15295	20.42	7600	7740	7600	9780	5280	7530	7679.74	6.81	0	3169	7710	7620	7560	7470	7410	7590	7440	508	2250	500	5570	10	1	97667877	7481	7.76	0.47	12	0.02	987.00	16314.00	9670	20240227	-20.79	6860	20231023	11.66	9670	-20.79	20240227	7340	4.36	20240805	9670	-20.79	20240227	6860	11.66	20231023	0.09	N	002350	500	508 억		6651447	N	N	263	N	00	N
81	20240819	090129	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7610	80	2	1.06	11822180	1555	2.08	7600	7610	7600	9780	5280	7530	7602.69	6.81	0	-118	7710	7620	7560	7470	7410	7590	7440	508	2250	500	5570	10	1	97667877	7433	7.71	0.47	12	0.00	987.00	16314.00	9670	20240227	-21.30	6860	20231023	10.93	9670	-21.30	20240227	7340	3.68	20240805	9670	-21.30	20240227	6860	10.93	20231023	0.09	N	002350	500	508 억		6651447	N	N	263	N	00	N
82	20240816	160129	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7530	-40	5	-0.53	564269810	74849	223.27	7590	7650	7500	9840	5300	7570	7538.78	6.80	0	57	7663	7616	7583	7536	7503	7640	7560	508	2270	500	5600	10	1	97667877	7354	7.63	0.46	12	0.08	987.00	16314.00	9670	20240227	-22.13	6860	20231023	9.77	9670	-22.13	20240227	7340	2.59	20240805	9670	-22.13	20240227	6860	9.77	20231023	0.09	N	002350	500	508 억		6643266	N	N	263	N	00	N
83	20240816	150129	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7530	-40	5	-0.53	474731920	62962	187.81	7590	7650	7500	9840	5300	7570	7539.98	6.80	0	-247	7663	7616	7583	7536	7503	7640	7560	508	2270	500	5600	10	1	97667877	7354	7.63	0.46	12	0.06	987.00	16314.00	9670	20240227	-22.13	6860	20231023	9.77	9670	-22.13	20240227	7340	2.59	20240805	9670	-22.13	20240227	6860	9.77	20231023	0.09	N	002350	500	508 억		6643266	N	N	803	N	00	N
84	20240816	140129	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7560	-10	5	-0.13	390290460	51756	154.38	7590	7650	7500	9840	5300	7570	7540.97	6.80	0	-1594	7663	7616	7583	7536	7503	7640	7560	508	2270	500	5600	10	1	97667877	7384	7.66	0.46	12	0.05	987.00	16314.00	9670	20240227	-21.82	6860	20231023	10.20	9670	-21.82	20240227	7340	3.00	20240805	9670	-21.82	20240227	6860	10.20	20231023	0.09	N	002350	500	508 억		6643266	N	N	803	N	00	N
85	20240816	130130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7550	-20	5	-0.26	335084860	44436	132.55	7590	7650	7500	9840	5300	7570	7540.84	6.80	0	-3050	7663	7616	7583	7536	7503	7640	7560	508	2270	500	5600	10	1	97667877	7374	7.65	0.46	12	0.05	987.00	16314.00	9670	20240227	-21.92	6860	20231023	10.06	9670	-21.92	20240227	7340	2.86	20240805	9670	-21.92	20240227	6860	10.06	20231023	0.09	N	002350	500	508 억		6643266	N	N	803	N	00	N
86	20240816	120130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7540	-30	5	-0.40	278715790	36957	110.24	7590	7650	7500	9840	5300	7570	7541.62	6.80	0	-3597	7663	7616	7583	7536	7503	7640	7560	508	2270	500	5600	10	1	97667877	7364	7.64	0.46	12	0.04	987.00	16314.00	9670	20240227	-22.03	6860	20231023	9.91	9670	-22.03	20240227	7340	2.72	20240805	9670	-22.03	20240227	6860	9.91	20231023	0.09	N	002350	500	508 억		6643266	N	N	803	N	00	N
87	20240816	110130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7510	-60	5	-0.79	204834390	27147	80.98	7590	7650	7500	9840	5300	7570	7545.38	6.80	0	-2793	7663	7616	7583	7536	7503	7640	7560	508	2270	500	5600	10	1	97667877	7335	7.61	0.46	12	0.03	987.00	16314.00	9670	20240227	-22.34	6860	20231023	9.48	9670	-22.34	20240227	7340	2.32	20240805	9670	-22.34	20240227	6860	9.48	20231023	0.09	N	002350	500	508 억		6643266	N	N	803	N	00	N
88	20240816	100130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7510	-60	5	-0.79	161752590	21415	63.88	7590	7650	7500	9840	5300	7570	7553.24	6.80	0	-2710	7663	7616	7583	7536	7503	7640	7560	508	2270	500	5600	10	1	97667877	7335	7.61	0.46	12	0.02	987.00	16314.00	9670	20240227	-22.34	6860	20231023	9.48	9670	-22.34	20240227	7340	2.32	20240805	9670	-22.34	20240227	6860	9.48	20231023	0.09	N	002350	500	508 억		6643266	N	N	803	N	00	N
89	20240816	090129	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7620	50	2	0.66	1146690	151	0.45	7590	7620	7590	9840	5300	7570	7593.97	6.80	0	-19	7663	7616	7583	7536	7503	7640	7560	508	2270	500	5600	10	1	97667877	7442	7.72	0.47	12	0.00	987.00	16314.00	9670	20240227	-21.20	6860	20231023	11.08	9670	-21.20	20240227	7340	3.81	20240805	9670	-21.20	20240227	6860	11.08	20231023	0.09	N	002350	500	508 억		6643266	N	N	803	N	00	N
90	20240814	160130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7570	40	2	0.53	253873640	33498	46.57	7550	7630	7550	9780	5280	7530	7578.77	6.79	0	4276	7763	7646	7573	7456	7383	7610	7420	508	2250	500	5570	10	1	97667877	7393	7.67	0.46	12	0.03	987.00	16314.00	9670	20240227	-21.72	6860	20231023	10.35	9670	-21.72	20240227	7340	3.13	20240805	9670	-21.72	20240227	6860	10.35	20231023	0.09	N	002350	500	508 억		6635916	N	N	803	N	00	N
91	20240814	150129	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7590	60	2	0.80	190454970	25126	34.93	7550	7630	7550	9780	5280	7530	7580.00	6.79	0	3097	7763	7646	7573	7456	7383	7610	7420	508	2250	500	5570	10	1	97667877	7413	7.69	0.47	12	0.03	987.00	16314.00	9670	20240227	-21.51	6860	20231023	10.64	9670	-21.51	20240227	7340	3.41	20240805	9670	-21.51	20240227	6860	10.64	20231023	0.09	N	002350	500	508 억		6635916	N	N	39	N	00	N
92	20240814	140131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7570	40	2	0.53	116992340	15442	21.47	7550	7630	7550	9780	5280	7530	7576.24	6.79	0	-2045	7763	7646	7573	7456	7383	7610	7420	508	2250	500	5570	10	1	97667877	7393	7.67	0.46	12	0.02	987.00	16314.00	9670	20240227	-21.72	6860	20231023	10.35	9670	-21.72	20240227	7340	3.13	20240805	9670	-21.72	20240227	6860	10.35	20231023	0.09	N	002350	500	508 억		6635916	N	N	39	N	00	N
93	20240814	130130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7590	60	2	0.80	87886870	11599	16.12	7550	7630	7550	9780	5280	7530	7577.11	6.79	0	-2556	7763	7646	7573	7456	7383	7610	7420	508	2250	500	5570	10	1	97667877	7413	7.69	0.47	12	0.01	987.00	16314.00	9670	20240227	-21.51	6860	20231023	10.64	9670	-21.51	20240227	7340	3.41	20240805	9670	-21.51	20240227	6860	10.64	20231023	0.09	N	002350	500	508 억		6635916	N	N	39	N	00	N
94	20240814	120130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7570	40	2	0.53	74568350	9841	13.68	7550	7630	7550	9780	5280	7530	7577.31	6.79	0	-2624	7763	7646	7573	7456	7383	7610	7420	508	2250	500	5570	10	1	97667877	7393	7.67	0.46	12	0.01	987.00	16314.00	9670	20240227	-21.72	6860	20231023	10.35	9670	-21.72	20240227	7340	3.13	20240805	9670	-21.72	20240227	6860	10.35	20231023	0.09	N	002350	500	508 억		6635916	N	N	39	N	00	N
95	20240814	110129	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7590	60	2	0.80	52063370	6870	9.55	7550	7630	7550	9780	5280	7530	7578.37	6.79	0	-2582	7763	7646	7573	7456	7383	7610	7420	508	2250	500	5570	10	1	97667877	7413	7.69	0.47	12	0.01	987.00	16314.00	9670	20240227	-21.51	6860	20231023	10.64	9670	-21.51	20240227	7340	3.41	20240805	9670	-21.51	20240227	6860	10.64	20231023	0.09	N	002350	500	508 억		6635916	N	N	39	N	00	N
96	20240814	100129	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7560	30	2	0.40	28347950	3738	5.20	7550	7630	7550	9780	5280	7530	7583.72	6.79	0	-732	7763	7646	7573	7456	7383	7610	7420	508	2250	500	5570	10	1	97667877	7384	7.66	0.46	12	0.00	987.00	16314.00	9670	20240227	-21.82	6860	20231023	10.20	9670	-21.82	20240227	7340	3.00	20240805	9670	-21.82	20240227	6860	10.20	20231023	0.09	N	002350	500	508 억		6635916	N	N	39	N	00	N
97	20240814	090142	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7580	50	2	0.66	847910	112	0.16	7550	7580	7550	9780	5280	7530	7570.62	6.79	0	44	7763	7646	7573	7456	7383	7610	7420	508	2250	500	5570	10	1	97667877	7403	7.68	0.46	12	0.00	987.00	16314.00	9670	20240227	-21.61	6860	20231023	10.50	9670	-21.61	20240227	7340	3.27	20240805	9670	-21.61	20240227	6860	10.50	20231023	0.09	N	002350	500	508 억		6635916	N	N	39	N	00	N
98	20240813	160129	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7530	-130	5	-1.70	542654280	71917	160.18	7680	7690	7500	9950	5370	7660	7545.58	6.77	0	-7545	7766	7712	7606	7552	7446	7740	7580	508	2290	500	5660	10	1	97667877	7354	7.63	0.46	12	0.07	987.00	16314.00	9670	20240227	-22.13	6860	20231023	9.77	9670	-22.13	20240227	7340	2.59	20240805	9670	-22.13	20240227	6860	9.77	20231023	0.08	N	002350	500	508 억		6616362	N	N	39	N	00	N
99	20240813	150129	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7520	-140	5	-1.83	527381840	69892	155.67	7680	7690	7500	9950	5370	7660	7545.67	6.77	0	-6782	7766	7712	7606	7552	7446	7740	7580	508	2290	500	5660	10	1	97667877	7345	7.62	0.46	12	0.07	987.00	16314.00	9670	20240227	-22.23	6860	20231023	9.62	9670	-22.23	20240227	7340	2.45	20240805	9670	-22.23	20240227	6860	9.62	20231023	0.08	N	002350	500	508 억		6616362	N	N	0	N	00	N
100	20240813	140128	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7520	-140	5	-1.83	420979920	55733	124.13	7680	7690	7500	9950	5370	7660	7553.51	6.77	0	-5174	7766	7712	7606	7552	7446	7740	7580	508	2290	500	5660	10	1	97667877	7345	7.62	0.46	12	0.06	987.00	16314.00	9670	20240227	-22.23	6860	20231023	9.62	9670	-22.23	20240227	7340	2.45	20240805	9670	-22.23	20240227	6860	9.62	20231023	0.08	N	002350	500	508 억		6616362	N	N	0	N	00	N
101	20240813	130128	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7520	-140	5	-1.83	321055950	42443	94.53	7680	7690	7500	9950	5370	7660	7564.40	6.77	0	-3336	7766	7712	7606	7552	7446	7740	7580	508	2290	500	5660	10	1	97667877	7345	7.62	0.46	12	0.04	987.00	16314.00	9670	20240227	-22.23	6860	20231023	9.62	9670	-22.23	20240227	7340	2.45	20240805	9670	-22.23	20240227	6860	9.62	20231023	0.08	N	002350	500	508 억		6616362	N	N	0	N	00	N
102	20240813	120129	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7540	-120	5	-1.57	219830330	28980	64.55	7680	7690	7530	9950	5370	7660	7585.59	6.77	0	-1609	7766	7712	7606	7552	7446	7740	7580	508	2290	500	5660	10	1	97667877	7364	7.64	0.46	12	0.03	987.00	16314.00	9670	20240227	-22.03	6860	20231023	9.91	9670	-22.03	20240227	7340	2.72	20240805	9670	-22.03	20240227	6860	9.91	20231023	0.08	N	002350	500	508 억		6616362	N	N	0	N	00	N
103	20240813	110128	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7590	-70	5	-0.91	110072660	14452	32.19	7680	7690	7570	9950	5370	7660	7616.43	6.77	0	1237	7766	7712	7606	7552	7446	7740	7580	508	2290	500	5660	10	1	97667877	7413	7.69	0.47	12	0.01	987.00	16314.00	9670	20240227	-21.51	6860	20231023	10.64	9670	-21.51	20240227	7340	3.41	20240805	9670	-21.51	20240227	6860	10.64	20231023	0.08	N	002350	500	508 억		6616362	N	N	0	N	00	N
104	20240813	100128	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7620	-40	5	-0.52	62101260	8135	18.12	7680	7690	7580	9950	5370	7660	7633.84	6.77	0	420	7766	7712	7606	7552	7446	7740	7580	508	2290	500	5660	10	1	97667877	7442	7.72	0.47	12	0.01	987.00	16314.00	9670	20240227	-21.20	6860	20231023	11.08	9670	-21.20	20240227	7340	3.81	20240805	9670	-21.20	20240227	6860	11.08	20231023	0.08	N	002350	500	508 억		6616362	N	N	0	N	00	N
105	20240813	090128	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7650	-10	5	-0.13	1549330	202	0.45	7680	7680	7650	9950	5370	7660	7669.95	6.77	0	-138	7766	7712	7606	7552	7446	7740	7580	508	2290	500	5660	10	1	97667877	7472	7.75	0.47	12	0.00	987.00	16314.00	9670	20240227	-20.89	6860	20231023	11.52	9670	-20.89	20240227	7340	4.22	20240805	9670	-20.89	20240227	6860	11.52	20231023	0.08	N	002350	500	508 억		6616362	N	N	0	N	00	N
106	20240812	160129	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7660	180	2	2.41	339525020	44853	46.17	7520	7660	7500	9720	5240	7480	7569.16	6.76	0	18143	7746	7612	7536	7402	7326	7575	7365	508	2240	500	5530	10	1	97667877	7481	7.76	0.47	12	0.05	987.00	16314.00	9670	20240227	-20.79	6860	20231023	11.66	9670	-20.79	20240227	7340	4.36	20240805	9670	-20.79	20240227	6860	11.66	20231023	0.08	N	002350	500	508 억		6606454	N	N	515	N	00	N
107	20240812	150130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7650	170	2	2.27	325390170	43007	44.27	7520	7650	7500	9720	5240	7480	7565.98	6.76	0	17518	7746	7612	7536	7402	7326	7575	7365	508	2240	500	5530	10	1	97667877	7472	7.75	0.47	12	0.04	987.00	16314.00	9670	20240227	-20.89	6860	20231023	11.52	9670	-20.89	20240227	7340	4.22	20240805	9670	-20.89	20240227	6860	11.52	20231023	0.08	N	002350	500	508 억		6606454	N	N	515	N	00	N
108	20240812	140129	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7600	120	2	1.60	248144040	32867	33.83	7520	7600	7500	9720	5240	7480	7549.94	6.76	0	11684	7746	7612	7536	7402	7326	7575	7365	508	2240	500	5530	10	1	97667877	7423	7.70	0.47	12	0.03	987.00	16314.00	9670	20240227	-21.41	6860	20231023	10.79	9670	-21.41	20240227	7340	3.54	20240805	9670	-21.41	20240227	6860	10.79	20231023	0.08	N	002350	500	508 억		6606454	N	N	515	N	00	N
109	20240812	130128	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7550	70	2	0.94	203265180	26941	27.73	7520	7600	7500	9720	5240	7480	7544.83	6.76	0	7479	7746	7612	7536	7402	7326	7575	7365	508	2240	500	5530	10	1	97667877	7374	7.65	0.46	12	0.03	987.00	16314.00	9670	20240227	-21.92	6860	20231023	10.06	9670	-21.92	20240227	7340	2.86	20240805	9670	-21.92	20240227	6860	10.06	20231023	0.08	N	002350	500	508 억		6606454	N	N	515	N	00	N
110	20240812	120129	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7530	50	2	0.67	166741250	22089	22.74	7520	7600	7500	9720	5240	7480	7548.61	6.76	0	5836	7746	7612	7536	7402	7326	7575	7365	508	2240	500	5530	10	1	97667877	7354	7.63	0.46	12	0.02	987.00	16314.00	9670	20240227	-22.13	6860	20231023	9.77	9670	-22.13	20240227	7340	2.59	20240805	9670	-22.13	20240227	6860	9.77	20231023	0.08	N	002350	500	508 억		6606454	N	N	515	N	00	N
111	20240812	110128	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7570	90	2	1.20	99463470	13157	13.54	7520	7600	7500	9720	5240	7480	7559.74	6.76	0	5142	7746	7612	7536	7402	7326	7575	7365	508	2240	500	5530	10	1	97667877	7393	7.67	0.46	12	0.01	987.00	16314.00	9670	20240227	-21.72	6860	20231023	10.35	9670	-21.72	20240227	7340	3.13	20240805	9670	-21.72	20240227	6860	10.35	20231023	0.08	N	002350	500	508 억		6606454	N	N	515	N	00	N
112	20240812	100128	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7560	80	2	1.07	63432620	8402	8.65	7520	7580	7500	9720	5240	7480	7549.70	6.76	0	3578	7746	7612	7536	7402	7326	7575	7365	508	2240	500	5530	10	1	97667877	7384	7.66	0.46	12	0.01	987.00	16314.00	9670	20240227	-21.82	6860	20231023	10.20	9670	-21.82	20240227	7340	3.00	20240805	9670	-21.82	20240227	6860	10.20	20231023	0.08	N	002350	500	508 억		6606454	N	N	515	N	00	N
113	20240812	090127	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7520	40	2	0.53	1624320	216	0.22	7520	7520	7520	9720	5240	7480	7520.00	6.76	0	-90	7746	7612	7536	7402	7326	7575	7365	508	2240	500	5530	10	1	97667877	7345	7.62	0.46	12	0.00	987.00	16314.00	9670	20240227	-22.23	6860	20231023	9.62	9670	-22.23	20240227	7340	2.45	20240805	9670	-22.23	20240227	6860	9.62	20231023	0.08	N	002350	500	508 억		6606454	N	N	515	N	00	N
114	20240809	160128	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7480	-110	5	-1.45	730425340	97141	417.06	7640	7670	7460	9860	5320	7590	7519.24	6.78	0	-14232	7743	7666	7543	7466	7343	7705	7505	508	2270	500	5610	10	1	97667877	7306	7.58	0.46	12	0.10	987.00	16314.00	9670	20240227	-22.65	6860	20231023	9.04	9670	-22.65	20240227	7340	1.91	20240805	9670	-22.65	20240227	6860	9.04	20231023	0.07	N	002350	500	508 억		6620658	N	N	515	N	00	N
115	20240809	150129	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7500	-90	5	-1.19	657769020	87426	375.35	7640	7670	7470	9860	5320	7590	7523.72	6.78	0	-14180	7743	7666	7543	7466	7343	7705	7505	508	2270	500	5610	10	1	97667877	7325	7.60	0.46	12	0.09	987.00	16314.00	9670	20240227	-22.44	6860	20231023	9.33	9670	-22.44	20240227	7340	2.18	20240805	9670	-22.44	20240227	6860	9.33	20231023	0.07	N	002350	500	508 억		6620658	N	N	299	N	00	N
116	20240809	140130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7490	-100	5	-1.32	563692540	74859	321.39	7640	7670	7470	9860	5320	7590	7530.06	6.78	0	-12960	7743	7666	7543	7466	7343	7705	7505	508	2270	500	5610	10	1	97667877	7315	7.59	0.46	12	0.08	987.00	16314.00	9670	20240227	-22.54	6860	20231023	9.18	9670	-22.54	20240227	7340	2.04	20240805	9670	-22.54	20240227	6860	9.18	20231023	0.07	N	002350	500	508 억		6620658	N	N	299	N	00	N
117	20240809	130129	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7480	-110	5	-1.45	471823510	62568	268.62	7640	7670	7470	9860	5320	7590	7540.97	6.78	0	-10743	7743	7666	7543	7466	7343	7705	7505	508	2270	500	5610	10	1	97667877	7306	7.58	0.46	12	0.06	987.00	16314.00	9670	20240227	-22.65	6860	20231023	9.04	9670	-22.65	20240227	7340	1.91	20240805	9670	-22.65	20240227	6860	9.04	20231023	0.07	N	002350	500	508 억		6620658	N	N	299	N	00	N
118	20240809	120128	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7510	-80	5	-1.05	331034630	43787	187.99	7640	7670	7510	9860	5320	7590	7560.11	6.78	0	-2351	7743	7666	7543	7466	7343	7705	7505	508	2270	500	5610	10	1	97667877	7335	7.61	0.46	12	0.04	987.00	16314.00	9670	20240227	-22.34	6860	20231023	9.48	9670	-22.34	20240227	7340	2.32	20240805	9670	-22.34	20240227	6860	9.48	20231023	0.07	N	002350	500	508 억		6620658	N	N	299	N	00	N
119	20240809	110128	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7510	-80	5	-1.05	247437580	32667	140.25	7640	7670	7510	9860	5320	7590	7574.54	6.78	0	-165	7743	7666	7543	7466	7343	7705	7505	508	2270	500	5610	10	1	97667877	7335	7.61	0.46	12	0.03	987.00	16314.00	9670	20240227	-22.34	6860	20231023	9.48	9670	-22.34	20240227	7340	2.32	20240805	9670	-22.34	20240227	6860	9.48	20231023	0.07	N	002350	500	508 억		6620658	N	N	299	N	00	N
120	20240809	100130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7550	-40	5	-0.53	187411280	24693	106.01	7640	7670	7540	9860	5320	7590	7589.65	6.78	0	1586	7743	7666	7543	7466	7343	7705	7505	508	2270	500	5610	10	1	97667877	7374	7.65	0.46	12	0.03	987.00	16314.00	9670	20240227	-21.92	6860	20231023	10.06	9670	-21.92	20240227	7340	2.86	20240805	9670	-21.92	20240227	6860	10.06	20231023	0.07	N	002350	500	508 억		6620658	N	N	299	N	00	N
121	20240809	090129	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7610	20	2	0.26	1306030	171	0.73	7640	7660	7610	9860	5320	7590	7637.60	6.78	0	-62	7743	7666	7543	7466	7343	7705	7505	508	2270	500	5610	10	1	97667877	7433	7.71	0.47	12	0.00	987.00	16314.00	9670	20240227	-21.30	6860	20231023	10.93	9670	-21.30	20240227	7340	3.68	20240805	9670	-21.30	20240227	6860	10.93	20231023	0.07	N	002350	500	508 억		6620658	N	N	299	N	00	N
122	20240808	160128	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7590	90	2	1.20	175830870	23289	36.53	7500	7620	7420	9750	5250	7500	7549.43	6.78	0	-849	7993	7746	7623	7376	7253	7685	7315	508	2250	500	5550	10	1	97667877	7413	7.69	0.47	12	0.02	987.00	16314.00	9670	20240227	-21.51	6860	20231023	10.64	9670	-21.51	20240227	7340	3.41	20240805	9670	-21.51	20240227	6860	10.64	20231023	0.09	N	002350	500	508 억		6623673	N	N	299	N	00	N
123	20240808	150128	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7590	90	2	1.20	140716490	18664	29.28	7500	7620	7420	9750	5250	7500	7539.46	6.78	0	-2179	7993	7746	7623	7376	7253	7685	7315	508	2250	500	5550	10	1	97667877	7413	7.69	0.47	12	0.02	987.00	16314.00	9670	20240227	-21.51	6860	20231023	10.64	9670	-21.51	20240227	7340	3.41	20240805	9670	-21.51	20240227	6860	10.64	20231023	0.09	N	002350	500	508 억		6623673	N	N	1143	N	00	N
124	20240808	140129	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7580	80	2	1.07	112260290	14913	23.39	7500	7620	7420	9750	5250	7500	7527.68	6.78	0	-1884	7993	7746	7623	7376	7253	7685	7315	508	2250	500	5550	10	1	97667877	7403	7.68	0.46	12	0.02	987.00	16314.00	9670	20240227	-21.61	6860	20231023	10.50	9670	-21.61	20240227	7340	3.27	20240805	9670	-21.61	20240227	6860	10.50	20231023	0.09	N	002350	500	508 억		6623673	N	N	1143	N	00	N
125	20240808	130128	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7580	80	2	1.07	103458680	13752	21.57	7500	7620	7420	9750	5250	7500	7523.17	6.78	0	-1422	7993	7746	7623	7376	7253	7685	7315	508	2250	500	5550	10	1	97667877	7403	7.68	0.46	12	0.01	987.00	16314.00	9670	20240227	-21.61	6860	20231023	10.50	9670	-21.61	20240227	7340	3.27	20240805	9670	-21.61	20240227	6860	10.50	20231023	0.09	N	002350	500	508 억		6623673	N	N	1143	N	00	N
126	20240808	120129	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7570	70	2	0.93	78484820	10461	16.41	7500	7610	7420	9750	5250	7500	7502.61	6.78	0	-306	7993	7746	7623	7376	7253	7685	7315	508	2250	500	5550	10	1	97667877	7393	7.67	0.46	12	0.01	987.00	16314.00	9670	20240227	-21.72	6860	20231023	10.35	9670	-21.72	20240227	7340	3.13	20240805	9670	-21.72	20240227	6860	10.35	20231023	0.09	N	002350	500	508 억		6623673	N	N	1143	N	00	N
127	20240808	110128	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7540	40	2	0.53	57511210	7684	12.05	7500	7560	7420	9750	5250	7500	7484.54	6.78	0	-107	7993	7746	7623	7376	7253	7685	7315	508	2250	500	5550	10	1	97667877	7364	7.64	0.46	12	0.01	987.00	16314.00	9670	20240227	-22.03	6860	20231023	9.91	9670	-22.03	20240227	7340	2.72	20240805	9670	-22.03	20240227	6860	9.91	20231023	0.09	N	002350	500	508 억		6623673	N	N	1143	N	00	N
128	20240808	100127	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7480	-20	5	-0.27	45344720	6062	9.51	7500	7560	7420	9750	5250	7500	7480.16	6.78	0	227	7993	7746	7623	7376	7253	7685	7315	508	2250	500	5550	10	1	97667877	7306	7.58	0.46	12	0.01	987.00	16314.00	9670	20240227	-22.65	6860	20231023	9.04	9670	-22.65	20240227	7340	1.91	20240805	9670	-22.65	20240227	6860	9.04	20231023	0.09	N	002350	500	508 억		6623673	N	N	1143	N	00	N
129	20240808	090128	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7500	0	3	0.00	2024180	270	0.42	7500	7500	7480	9750	5250	7500	7496.96	6.78	0	-158	7993	7746	7623	7376	7253	7685	7315	508	2250	500	5550	10	1	97667877	7325	7.60	0.46	12	0.00	987.00	16314.00	9670	20240227	-22.44	6860	20231023	9.33	9670	-22.44	20240227	7340	2.18	20240805	9670	-22.44	20240227	6860	9.33	20231023	0.09	N	002350	500	508 억		6623673	N	N	1143	N	00	N
130	20240807	160126	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7500	-200	5	-2.60	485849710	63753	69.81	7870	7870	7500	10010	5390	7700	7620.81	6.80	0	-18615	8273	7986	7663	7376	7053	8130	7520	508	2310	500	5690	10	1	97667877	7325	7.60	0.46	12	0.07	987.00	16314.00	9670	20240227	-22.44	6860	20231023	9.33	9670	-22.44	20240227	7340	2.18	20240805	9670	-22.44	20240227	6860	9.33	20231023	0.09	N	002350	500	508 억		6642568	N	N	1143	N	00	N
131	20240807	150127	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7520	-180	5	-2.34	441408770	57833	63.33	7870	7870	7520	10010	5390	7700	7632.47	6.80	0	-13342	8273	7986	7663	7376	7053	8130	7520	508	2310	500	5690	10	1	97667877	7345	7.62	0.46	12	0.06	987.00	16314.00	9670	20240227	-22.23	6860	20231023	9.62	9670	-22.23	20240227	7340	2.45	20240805	9670	-22.23	20240227	6860	9.62	20231023	0.09	N	002350	500	508 억		6642568	N	N	978	N	00	N
132	20240807	140129	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7560	-140	5	-1.82	368735180	48195	52.77	7870	7870	7560	10010	5390	7700	7650.90	6.80	0	-10042	8273	7986	7663	7376	7053	8130	7520	508	2310	500	5690	10	1	97667877	7384	7.66	0.46	12	0.05	987.00	16314.00	9670	20240227	-21.82	6860	20231023	10.20	9670	-21.82	20240227	7340	3.00	20240805	9670	-21.82	20240227	6860	10.20	20231023	0.09	N	002350	500	508 억		6642568	N	N	978	N	00	N
133	20240807	130128	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7590	-110	5	-1.43	293075240	38221	41.85	7870	7870	7590	10010	5390	7700	7667.91	6.80	0	-6501	8273	7986	7663	7376	7053	8130	7520	508	2310	500	5690	10	1	97667877	7413	7.69	0.47	12	0.04	987.00	16314.00	9670	20240227	-21.51	6860	20231023	10.64	9670	-21.51	20240227	7340	3.41	20240805	9670	-21.51	20240227	6860	10.64	20231023	0.09	N	002350	500	508 억		6642568	N	N	978	N	00	N
134	20240807	120128	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7610	-90	5	-1.17	226379850	29460	32.26	7870	7870	7600	10010	5390	7700	7684.31	6.80	0	-4738	8273	7986	7663	7376	7053	8130	7520	508	2310	500	5690	10	1	97667877	7433	7.71	0.47	12	0.03	987.00	16314.00	9670	20240227	-21.30	6860	20231023	10.93	9670	-21.30	20240227	7340	3.68	20240805	9670	-21.30	20240227	6860	10.93	20231023	0.09	N	002350	500	508 억		6642568	N	N	978	N	00	N
135	20240807	110127	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7660	-40	5	-0.52	157455380	20415	22.35	7870	7870	7640	10010	5390	7700	7712.73	6.80	0	-4254	8273	7986	7663	7376	7053	8130	7520	508	2310	500	5690	10	1	97667877	7481	7.76	0.47	12	0.02	987.00	16314.00	9670	20240227	-20.79	6860	20231023	11.66	9670	-20.79	20240227	7340	4.36	20240805	9670	-20.79	20240227	6860	11.66	20231023	0.09	N	002350	500	508 억		6642568	N	N	978	N	00	N
136	20240807	100127	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7770	70	2	0.91	56324640	7232	7.92	7870	7870	7740	10010	5390	7700	7788.25	6.80	0	-1169	8273	7986	7663	7376	7053	8130	7520	508	2310	500	5690	10	1	97667877	7589	7.87	0.48	12	0.01	987.00	16314.00	9670	20240227	-19.65	6860	20231023	13.27	9670	-19.65	20240227	7340	5.86	20240805	9670	-19.65	20240227	6860	13.27	20231023	0.09	N	002350	500	508 억		6642568	N	N	978	N	00	N
137	20240807	090128	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7780	80	2	1.04	1715570	218	0.24	7870	7870	7780	10010	5390	7700	7869.59	6.80	0	-1	8273	7986	7663	7376	7053	8130	7520	508	2310	500	5690	10	1	97667877	7599	7.88	0.48	12	0.00	987.00	16314.00	9670	20240227	-19.54	6860	20231023	13.41	9670	-19.54	20240227	7340	5.99	20240805	9670	-19.54	20240227	6860	13.41	20231023	0.09	N	002350	500	508 억		6642568	N	N	978	N	00	N
138	20240806	160126	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7700	360	2	4.90	710980950	91296	47.13	7340	7950	7340	9540	5140	7340	7788.64	6.78	0	-10488	8006	7672	7506	7172	7006	7590	7090	508	2200	500	5430	10	1	97667877	7520	7.80	0.47	12	0.09	987.00	16314.00	9670	20240227	-20.37	6860	20231023	12.24	9670	-20.37	20240227	7340	4.90	20240806	9670	-20.37	20240227	6860	12.24	20231023	0.09	N	002350	500	508 억		6622561	N	N	978	N	00	N
139	20240806	150127	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7910	570	2	7.77	664186960	85300	44.04	7340	7950	7340	9540	5140	7340	7787.53	6.78	0	-7185	8006	7672	7506	7172	7006	7590	7090	508	2200	500	5430	10	1	97667877	7726	8.01	0.48	12	0.09	987.00	16314.00	9670	20240227	-18.20	6860	20231023	15.31	9670	-18.20	20240227	7340	7.77	20240806	9670	-18.20	20240227	6860	15.31	20231023	0.09	N	002350	500	508 억		6622561	N	N	1959	N	00	N
140	20240806	140127	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7860	520	2	7.08	576739120	74229	38.32	7340	7950	7340	9540	5140	7340	7770.89	6.78	0	-2309	8006	7672	7506	7172	7006	7590	7090	508	2200	500	5430	10	1	97667877	7677	7.96	0.48	12	0.08	987.00	16314.00	9670	20240227	-18.72	6860	20231023	14.58	9670	-18.72	20240227	7340	7.08	20240806	9670	-18.72	20240227	6860	14.58	20231023	0.09	N	002350	500	508 억		6622561	N	N	1959	N	00	N
141	20240806	130127	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7910	570	2	7.77	501105970	64646	33.37	7340	7950	7340	9540	5140	7340	7752.82	6.78	0	1724	8006	7672	7506	7172	7006	7590	7090	508	2200	500	5430	10	1	97667877	7726	8.01	0.48	12	0.07	987.00	16314.00	9670	20240227	-18.20	6860	20231023	15.31	9670	-18.20	20240227	7340	7.77	20240806	9670	-18.20	20240227	6860	15.31	20231023	0.09	N	002350	500	508 억		6622561	N	N	1959	N	00	N
142	20240806	120127	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7910	570	2	7.77	408027180	52861	27.29	7340	7950	7340	9540	5140	7340	7720.31	6.78	0	2104	8006	7672	7506	7172	7006	7590	7090	508	2200	500	5430	10	1	97667877	7726	8.01	0.48	12	0.05	987.00	16314.00	9670	20240227	-18.20	6860	20231023	15.31	9670	-18.20	20240227	7340	7.77	20240806	9670	-18.20	20240227	6860	15.31	20231023	0.09	N	002350	500	508 억		6622561	N	N	1959	N	00	N
143	20240806	110127	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7620	280	2	3.81	283826170	36947	19.07	7340	7950	7340	9540	5140	7340	7683.84	6.78	0	-1703	8006	7672	7506	7172	7006	7590	7090	508	2200	500	5430	10	1	97667877	7442	7.72	0.47	12	0.04	987.00	16314.00	9670	20240227	-21.20	6860	20231023	11.08	9670	-21.20	20240227	7340	3.81	20240806	9670	-21.20	20240227	6860	11.08	20231023	0.09	N	002350	500	508 억		6622561	N	N	1959	N	00	N
144	20240806	100128	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7780	440	2	5.99	200271810	26103	13.48	7340	7950	7340	9540	5140	7340	7674.93	6.78	0	1565	8006	7672	7506	7172	7006	7590	7090	508	2200	500	5430	10	1	97667877	7599	7.88	0.48	12	0.03	987.00	16314.00	9670	20240227	-19.54	6860	20231023	13.41	9670	-19.54	20240227	7340	5.99	20240806	9670	-19.54	20240227	6860	13.41	20231023	0.09	N	002350	500	508 억		6622561	N	N	1959	N	00	N
145	20240806	090126	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7470	130	2	1.77	6864170	930	0.48	7340	7480	7340	9540	5140	7340	7392.01	6.78	0	-105	8006	7672	7506	7172	7006	7590	7090	508	2200	500	5430	10	1	97667877	7296	7.57	0.46	12	0.00	987.00	16314.00	9670	20240227	-22.75	6860	20231023	8.89	9670	-22.75	20240227	7340	1.77	20240806	9670	-22.75	20240227	6860	8.89	20231023	0.09	N	002350	500	508 억		6622561	N	N	1959	N	00	N
146	20240805	160126	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7340	-570	5	-7.21	1459385810	192906	237.04	7790	7840	7340	10280	5540	7910	7565.33	6.78	0	-22268	8283	8096	7903	7716	7523	8000	7620	508	2370	500	5850	10	1	97667877	7169	7.44	0.45	12	0.20	987.00	16314.00	9670	20240227	-24.10	6860	20231023	7.00	9670	-24.10	20240227	7340	0.00	20240805	9670	-24.10	20240227	6860	7.00	20231023	0.11	N	002350	500	508 억		6622417	N	N	1959	N	00	N
147	20240805	150127	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7490	-420	5	-5.31	1261251650	166325	204.38	7790	7840	7370	10280	5540	7910	7583.05	6.78	0	-29950	8283	8096	7903	7716	7523	8000	7620	508	2370	500	5850	10	1	97667877	7315	7.59	0.46	12	0.17	987.00	16314.00	9670	20240227	-22.54	6860	20231023	9.18	9670	-22.54	20240227	7350	1.90	20240726	9670	-22.54	20240227	6860	9.18	20231023	0.11	N	002350	500	508 억		6622417	N	N	29	N	00	N
148	20240805	140126	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7640	-270	5	-3.41	887521910	116794	143.52	7790	7840	7530	10280	5540	7910	7599.03	6.78	0	-26109	8283	8096	7903	7716	7523	8000	7620	508	2370	500	5850	10	1	97667877	7462	7.74	0.47	12	0.12	987.00	16314.00	9670	20240227	-20.99	6860	20231023	11.37	9670	-20.99	20240227	7350	3.95	20240726	9670	-20.99	20240227	6860	11.37	20231023	0.11	N	002350	500	508 억		6622417	N	N	29	N	00	N
149	20240805	130126	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7560	-350	5	-4.42	693579530	91271	112.15	7790	7840	7530	10280	5540	7910	7599.12	6.78	0	-33526	8283	8096	7903	7716	7523	8000	7620	508	2370	500	5850	10	1	97667877	7384	7.66	0.46	12	0.09	987.00	16314.00	9670	20240227	-21.82	6860	20231023	10.20	9670	-21.82	20240227	7350	2.86	20240726	9670	-21.82	20240227	6860	10.20	20231023	0.11	N	002350	500	508 억		6622417	N	N	29	N	00	N
150	20240805	120126	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7590	-320	5	-4.05	445637170	58532	71.92	7790	7840	7530	10280	5540	7910	7613.56	6.78	0	-10418	8283	8096	7903	7716	7523	8000	7620	508	2370	500	5850	10	1	97667877	7413	7.69	0.47	12	0.06	987.00	16314.00	9670	20240227	-21.51	6860	20231023	10.64	9670	-21.51	20240227	7350	3.27	20240726	9670	-21.51	20240227	6860	10.64	20231023	0.11	N	002350	500	508 억		6622417	N	N	29	N	00	N
151	20240805	110126	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7560	-350	5	-4.42	342798480	44995	55.29	7790	7840	7530	10280	5540	7910	7618.58	6.78	0	-9409	8283	8096	7903	7716	7523	8000	7620	508	2370	500	5850	10	1	97667877	7384	7.66	0.46	12	0.05	987.00	16314.00	9670	20240227	-21.82	6860	20231023	10.20	9670	-21.82	20240227	7350	2.86	20240726	9670	-21.82	20240227	6860	10.20	20231023	0.11	N	002350	500	508 억		6622417	N	N	29	N	00	N
152	20240805	100127	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7580	-330	5	-4.17	224083270	29322	36.03	7790	7840	7550	10280	5540	7910	7642.15	6.78	0	-7163	8283	8096	7903	7716	7523	8000	7620	508	2370	500	5850	10	1	97667877	7403	7.68	0.46	12	0.03	987.00	16314.00	9670	20240227	-21.61	6860	20231023	10.50	9670	-21.61	20240227	7350	3.13	20240726	9670	-21.61	20240227	6860	10.50	20231023	0.11	N	002350	500	508 억		6622417	N	N	29	N	00	N
153	20240805	090126	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7720	-190	5	-2.40	29966150	3860	4.74	7790	7840	7650	10280	5540	7910	7763.21	6.78	0	-290	8283	8096	7903	7716	7523	8000	7620	508	2370	500	5850	10	1	97667877	7540	7.82	0.47	12	0.00	987.00	16314.00	9670	20240227	-20.17	6860	20231023	12.54	9670	-20.17	20240227	7350	5.03	20240726	9670	-20.17	20240227	6860	12.54	20231023	0.11	N	002350	500	508 억		6622417	N	N	29	N	00	N
154	20240802	160126	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7910	-150	5	-1.86	644432800	81335	40.47	7990	8090	7710	10470	5650	8060	7923.19	6.76	0	19638	8340	8200	7980	7840	7620	8270	7910	508	2410	500	5960	10	1	97667877	7726	8.01	0.48	12	0.08	987.00	16314.00	9670	20240227	-18.20	6860	20231023	15.31	9670	-18.20	20240227	7350	7.62	20240726	9670	-18.20	20240227	6860	15.31	20231023	0.11	N	002350	500	508 억		6602976	N	N	29	N	00	N
155	20240802	150125	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7850	-210	5	-2.61	609825750	76943	38.28	7990	8090	7710	10470	5650	8060	7925.68	6.76	0	20515	8340	8200	7980	7840	7620	8270	7910	508	2410	500	5960	10	1	97667877	7667	7.95	0.48	12	0.08	987.00	16314.00	9670	20240227	-18.82	6860	20231023	14.43	9670	-18.82	20240227	7350	6.80	20240726	9670	-18.82	20240227	6860	14.43	20231023	0.11	N	002350	500	508 억		6602976	N	N	797	N	00	N
156	20240802	140125	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7880	-180	5	-2.23	543338270	68480	34.07	7990	8090	7710	10470	5650	8060	7934.26	6.76	0	20021	8340	8200	7980	7840	7620	8270	7910	508	2410	500	5960	10	1	97667877	7696	7.98	0.48	12	0.07	987.00	16314.00	9670	20240227	-18.51	6860	20231023	14.87	9670	-18.51	20240227	7350	7.21	20240726	9670	-18.51	20240227	6860	14.87	20231023	0.11	N	002350	500	508 억		6602976	N	N	797	N	00	N
157	20240802	130125	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7940	-120	5	-1.49	511133720	64407	32.05	7990	8090	7710	10470	5650	8060	7936.00	6.76	0	20746	8340	8200	7980	7840	7620	8270	7910	508	2410	500	5960	10	1	97667877	7755	8.04	0.49	12	0.07	987.00	16314.00	9670	20240227	-17.89	6860	20231023	15.74	9670	-17.89	20240227	7350	8.03	20240726	9670	-17.89	20240227	6860	15.74	20231023	0.11	N	002350	500	508 억		6602976	N	N	797	N	00	N
158	20240802	120127	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7880	-180	5	-2.23	464960240	58575	29.14	7990	8090	7710	10470	5650	8060	7937.86	6.76	0	20251	8340	8200	7980	7840	7620	8270	7910	508	2410	500	5960	10	1	97667877	7696	7.98	0.48	12	0.06	987.00	16314.00	9670	20240227	-18.51	6860	20231023	14.87	9670	-18.51	20240227	7350	7.21	20240726	9670	-18.51	20240227	6860	14.87	20231023	0.11	N	002350	500	508 억		6602976	N	N	797	N	00	N
159	20240802	110127	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7990	-70	5	-0.87	312957280	39276	19.54	7990	8090	7840	10470	5650	8060	7968.16	6.76	0	16172	8340	8200	7980	7840	7620	8270	7910	508	2410	500	5960	10	1	97667877	7804	8.10	0.49	12	0.04	987.00	16314.00	9670	20240227	-17.37	6860	20231023	16.47	9670	-17.37	20240227	7350	8.71	20240726	9670	-17.37	20240227	6860	16.47	20231023	0.11	N	002350	500	508 억		6602976	N	N	797	N	00	N
160	20240802	100125	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7980	-80	5	-0.99	245592100	30807	15.33	7990	8090	7840	10470	5650	8060	7971.96	6.76	0	13381	8340	8200	7980	7840	7620	8270	7910	508	2410	500	5960	10	1	97667877	7794	8.09	0.49	12	0.03	987.00	16314.00	9670	20240227	-17.48	6860	20231023	16.33	9670	-17.48	20240227	7350	8.57	20240726	9670	-17.48	20240227	6860	16.33	20231023	0.11	N	002350	500	508 억		6602976	N	N	797	N	00	N
161	20240802	090126	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7940	-120	5	-1.49	10384040	1302	0.65	7990	8010	7940	10470	5650	8060	7975.45	6.76	0	-144	8340	8200	7980	7840	7620	8270	7910	508	2410	500	5960	10	1	97667877	7755	8.04	0.49	12	0.00	987.00	16314.00	9670	20240227	-17.89	6860	20231023	15.74	9670	-17.89	20240227	7350	8.03	20240726	9670	-17.89	20240227	6860	15.74	20231023	0.11	N	002350	500	508 억		6602976	N	N	797	N	00	N
162	20240801	160125	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8060	300	2	3.87	1596107900	199430	95.68	7860	8120	7760	10080	5440	7760	8003.32	6.67	0	27386	8366	8062	7796	7492	7226	8215	7645	508	2320	500	5740	10	1	97667877	7872	8.17	0.49	12	0.20	987.00	16314.00	9670	20240227	-16.65	6860	20231023	17.49	9670	-16.65	20240227	7350	9.66	20240726	9670	-16.65	20240227	6860	17.49	20231023	0.10	N	002350	500	508 억		6513198	N	N	797	N	00	N
163	20240801	150126	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8090	330	2	4.25	1518036330	189778	91.05	7860	8120	7760	10080	5440	7760	7999.03	6.67	0	26945	8366	8062	7796	7492	7226	8215	7645	508	2320	500	5740	10	1	97667877	7901	8.20	0.50	12	0.19	987.00	16314.00	9670	20240227	-16.34	6860	20231023	17.93	9670	-16.34	20240227	7350	10.07	20240726	9670	-16.34	20240227	6860	17.93	20231023	0.10	N	002350	500	508 억		6513198	N	N	1341	N	00	N
164	20240801	140126	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8080	320	2	4.12	1294838460	162182	77.81	7860	8120	7760	10080	5440	7760	7983.88	6.67	0	31120	8366	8062	7796	7492	7226	8215	7645	508	2320	500	5740	10	1	97667877	7892	8.19	0.50	12	0.17	987.00	16314.00	9670	20240227	-16.44	6860	20231023	17.78	9670	-16.44	20240227	7350	9.93	20240726	9670	-16.44	20240227	6860	17.78	20231023	0.10	N	002350	500	508 억		6513198	N	N	1341	N	00	N
165	20240801	130125	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8100	340	2	4.38	1023233290	128642	61.72	7860	8100	7760	10080	5440	7760	7954.13	6.67	0	29388	8366	8062	7796	7492	7226	8215	7645	508	2320	500	5740	10	1	97667877	7911	8.21	0.50	12	0.13	987.00	16314.00	9670	20240227	-16.24	6860	20231023	18.08	9670	-16.24	20240227	7350	10.20	20240726	9670	-16.24	20240227	6860	18.08	20231023	0.10	N	002350	500	508 억		6513198	N	N	1341	N	00	N
166	20240801	120124	55	40.00	KOSPI		화학	N	N	N	Y	40	N	8080	320	2	4.12	838835250	105821	50.77	7860	8090	7760	10080	5440	7760	7926.95	6.67	0	26697	8366	8062	7796	7492	7226	8215	7645	508	2320	500	5740	10	1	97667877	7892	8.19	0.50	12	0.11	987.00	16314.00	9670	20240227	-16.44	6860	20231023	17.78	9670	-16.44	20240227	7350	9.93	20240726	9670	-16.44	20240227	6860	17.78	20231023	0.10	N	002350	500	508 억		6513198	N	N	1341	N	00	N
167	20240801	110126	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7980	220	2	2.84	480667310	61222	29.37	7860	7980	7760	10080	5440	7760	7851.24	6.67	0	15122	8366	8062	7796	7492	7226	8215	7645	508	2320	500	5740	10	1	97667877	7794	8.09	0.49	12	0.06	987.00	16314.00	9670	20240227	-17.48	6860	20231023	16.33	9670	-17.48	20240227	7350	8.57	20240726	9670	-17.48	20240227	6860	16.33	20231023	0.10	N	002350	500	508 억		6513198	N	N	1341	N	00	N
168	20240801	100126	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7860	100	2	1.29	271534130	34785	16.69	7860	7880	7760	10080	5440	7760	7806.09	6.67	0	6600	8366	8062	7796	7492	7226	8215	7645	508	2320	500	5740	10	1	97667877	7677	7.96	0.48	12	0.04	987.00	16314.00	9670	20240227	-18.72	6860	20231023	14.58	9670	-18.72	20240227	7350	6.94	20240726	9670	-18.72	20240227	6860	14.58	20231023	0.10	N	002350	500	508 억		6513198	N	N	1341	N	00	N
169	20240801	090125	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7800	40	2	0.52	32628540	4162	2.00	7860	7870	7800	10080	5440	7760	7839.86	6.67	0	-1189	8366	8062	7796	7492	7226	8215	7645	508	2320	500	5740	10	1	97667877	7618	7.90	0.48	12	0.00	987.00	16314.00	9670	20240227	-19.34	6860	20231023	13.70	9670	-19.34	20240227	7350	6.12	20240726	9670	-19.34	20240227	6860	13.70	20231023	0.10	N	002350	500	508 억		6513198	N	N	1341	N	00	N