KissMeData/268280/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	161043	57	100.00	KOSPI		화학	N	N	N	N		N	136300	-1200	5	-0.87	35722700	262	89.12	137000	137000	136100	178700	96300	137500	136346.18	0.47	0	-2	140433	138966	138033	136566	135633	138500	136100	26	41200	500	96250	100	1	5000000	6815	37.03	1.77	12	0.01	3681.00	76813.00	165200	20240523	-17.49	128100	20230824	6.40	165200	-17.49	20240523	130600	4.36	20240124	165200	-17.49	20240523	129000	5.66	20231201	0.00	N	268280	500	26 억		23448	N	N	1	N	00	N
3	20240830	151056	57	100.00	KOSPI		화학	N	N	N	N		N	136800	-700	5	-0.51	33950500	249	84.69	137000	137000	136200	178700	96300	137500	136347.39	0.47	0	1	140433	138966	138033	136566	135633	138500	136100	26	41200	500	96250	100	1	5000000	6840	37.16	1.78	12	0.00	3681.00	76813.00	165200	20240523	-17.19	128100	20230824	6.79	165200	-17.19	20240523	130600	4.75	20240124	165200	-17.19	20240523	129000	6.05	20231201	0.00	N	268280	500	26 억		23448	N	N	0	N	00	N
4	20240830	141054	57	100.00	KOSPI		화학	N	N	N	N		N	136500	-1000	5	-0.73	24266500	178	60.54	137000	137000	136200	178700	96300	137500	136328.65	0.47	0	2	140433	138966	138033	136566	135633	138500	136100	26	41200	500	96250	100	1	5000000	6825	37.08	1.78	12	0.00	3681.00	76813.00	165200	20240523	-17.37	128100	20230824	6.56	165200	-17.37	20240523	130600	4.52	20240124	165200	-17.37	20240523	129000	5.81	20231201	0.00	N	268280	500	26 억		23448	N	N	0	N	00	N
5	20240830	131047	57	100.00	KOSPI		화학	N	N	N	N		N	136400	-1100	5	-0.80	23311600	171	58.16	137000	137000	136200	178700	96300	137500	136325.15	0.47	0	2	140433	138966	138033	136566	135633	138500	136100	26	41200	500	96250	100	1	5000000	6820	37.06	1.78	12	0.00	3681.00	76813.00	165200	20240523	-17.43	128100	20230824	6.48	165200	-17.43	20240523	130600	4.44	20240124	165200	-17.43	20240523	129000	5.74	20231201	0.00	N	268280	500	26 억		23448	N	N	0	N	00	N
6	20240830	121052	57	100.00	KOSPI		화학	N	N	N	N		N	136400	-1100	5	-0.80	16496500	121	41.16	137000	137000	136200	178700	96300	137500	136334.71	0.47	0	3	140433	138966	138033	136566	135633	138500	136100	26	41200	500	96250	100	1	5000000	6820	37.06	1.78	12	0.00	3681.00	76813.00	165200	20240523	-17.43	128100	20230824	6.48	165200	-17.43	20240523	130600	4.44	20240124	165200	-17.43	20240523	129000	5.74	20231201	0.00	N	268280	500	26 억		23448	N	N	0	N	00	N
7	20240830	111103	57	100.00	KOSPI		화학	N	N	N	N		N	136800	-700	5	-0.51	14585600	107	36.39	137000	137000	136200	178700	96300	137500	136314.02	0.47	0	3	140433	138966	138033	136566	135633	138500	136100	26	41200	500	96250	100	1	5000000	6840	37.16	1.78	12	0.00	3681.00	76813.00	165200	20240523	-17.19	128100	20230824	6.79	165200	-17.19	20240523	130600	4.75	20240124	165200	-17.19	20240523	129000	6.05	20231201	0.00	N	268280	500	26 억		23448	N	N	0	N	00	N
8	20240830	101057	57	100.00	KOSPI		화학	N	N	N	N		N	136800	-700	5	-0.51	13764800	101	34.35	137000	137000	136200	178700	96300	137500	136285.15	0.47	0	4	140433	138966	138033	136566	135633	138500	136100	26	41200	500	96250	100	1	5000000	6840	37.16	1.78	12	0.00	3681.00	76813.00	165200	20240523	-17.19	128100	20230824	6.79	165200	-17.19	20240523	130600	4.75	20240124	165200	-17.19	20240523	129000	6.05	20231201	0.00	N	268280	500	26 억		23448	N	N	0	N	00	N
9	20240830	091102	57	100.00	KOSPI		화학	N	N	N	N		N	136200	-1300	5	-0.95	13628000	100	34.01	137000	137000	136200	178700	96300	137500	136280.00	0.47	0	4	140433	138966	138033	136566	135633	138500	136100	26	41200	500	96250	100	1	5000000	6810	37.00	1.77	12	0.00	3681.00	76813.00	165200	20240523	-17.55	128100	20230824	6.32	165200	-17.55	20240523	130600	4.29	20240124	165200	-17.55	20240523	129000	5.58	20231201	0.00	N	268280	500	26 억		23448	N	N	0	N	00	N
10	20240829	161100	57	100.00	KOSPI		화학	N	N	N	N		N	137500	-1500	5	-1.08	40420300	294	217.78	137800	139500	137100	180700	97300	139000	137484.01	0.47	0	-5	140066	139532	138466	137932	136866	139800	138200	26	41700	500	97300	100	1	5000000	6875	37.35	1.79	12	0.01	3681.00	76813.00	165200	20240523	-16.77	128100	20230824	7.34	165200	-16.77	20240523	130600	5.28	20240124	165200	-16.77	20240523	129000	6.59	20231201	0.00	N	268280	500	26 억		23450	N	N	4	N	00	N
11	20240829	151111	57	100.00	KOSPI		화학	N	N	N	N		N	137800	-1200	5	-0.86	38082800	277	205.19	137800	139500	137100	180700	97300	139000	137483.03	0.47	0	-4	140066	139532	138466	137932	136866	139800	138200	26	41700	500	97300	100	1	5000000	6890	37.44	1.79	12	0.01	3681.00	76813.00	165200	20240523	-16.59	128100	20230824	7.57	165200	-16.59	20240523	130600	5.51	20240124	165200	-16.59	20240523	129000	6.82	20231201	0.00	N	268280	500	26 억		23450	N	N	4	N	00	N
12	20240829	141110	57	100.00	KOSPI		화학	N	N	N	N		N	137100	-1900	5	-1.37	28336500	206	152.59	137800	139500	137100	180700	97300	139000	137555.83	0.47	0	-2	140066	139532	138466	137932	136866	139800	138200	26	41700	500	97300	100	1	5000000	6855	37.25	1.78	12	0.00	3681.00	76813.00	165200	20240523	-17.01	128100	20230824	7.03	165200	-17.01	20240523	130600	4.98	20240124	165200	-17.01	20240523	129000	6.28	20231201	0.00	N	268280	500	26 억		23450	N	N	4	N	00	N
13	20240829	131111	57	100.00	KOSPI		화학	N	N	N	N		N	137700	-1300	5	-0.94	10336500	75	55.56	137800	139500	137700	180700	97300	139000	137820.00	0.47	0	0	140066	139532	138466	137932	136866	139800	138200	26	41700	500	97300	100	1	5000000	6885	37.41	1.79	12	0.00	3681.00	76813.00	165200	20240523	-16.65	128100	20230824	7.49	165200	-16.65	20240523	130600	5.44	20240124	165200	-16.65	20240523	129000	6.74	20231201	0.00	N	268280	500	26 억		23450	N	N	4	N	00	N
14	20240829	121111	57	100.00	KOSPI		화학	N	N	N	N		N	139500	500	2	0.36	1105800	8	5.93	137800	139500	137800	180700	97300	139000	138225.00	0.47	0	-2	140066	139532	138466	137932	136866	139800	138200	26	41700	500	97300	100	1	5000000	6975	37.90	1.82	12	0.00	3681.00	76813.00	165200	20240523	-15.56	128100	20230824	8.90	165200	-15.56	20240523	130600	6.81	20240124	165200	-15.56	20240523	129000	8.14	20231201	0.00	N	268280	500	26 억		23450	N	N	4	N	00	N
15	20240829	111110	57	100.00	KOSPI		화학	N	N	N	N		N	137800	-1200	5	-0.86	551200	4	2.96	137800	137800	137800	180700	97300	139000	137800.00	0.47	0	0	140066	139532	138466	137932	136866	139800	138200	26	41700	500	97300	100	1	5000000	6890	37.44	1.79	12	0.00	3681.00	76813.00	165200	20240523	-16.59	128100	20230824	7.57	165200	-16.59	20240523	130600	5.51	20240124	165200	-16.59	20240523	129000	6.82	20231201	0.00	N	268280	500	26 억		23450	N	N	4	N	00	N
16	20240829	101103	57	100.00	KOSPI		화학	N	N	N	N		N	139000	0	3	0.00	0	0	0.00	0	0	0	180700	97300	139000	0.00	0.47	0	0	140066	139532	138466	137932	136866	139800	138200	26	41700	500	97300	100	1	5000000	6950	37.76	1.81	12	0.00	3681.00	76813.00	165200	20240523	-15.86	128100	20230824	8.51	165200	-15.86	20240523	130600	6.43	20240124	165200	-15.86	20240523	129000	7.75	20231201	0.00	N	268280	500	26 억		23450	N	N	4	N	00	N
17	20240829	091109	57	100.00	KOSPI		화학	N	N	N	N		N	139000	0	3	0.00	0	0	0.00	0	0	0	180700	97300	139000	0.00	0.47	0	0	140066	139532	138466	137932	136866	139800	138200	26	41700	500	97300	100	1	5000000	6950	37.76	1.81	12	0.00	3681.00	76813.00	165200	20240523	-15.86	128100	20230824	8.51	165200	-15.86	20240523	130600	6.43	20240124	165200	-15.86	20240523	129000	7.75	20231201	0.00	N	268280	500	26 억		23450	N	N	4	N	00	N
18	20240828	161033	57	100.00	KOSPI		화학	N	N	N	N		N	139000	400	2	0.29	18655100	135	270.00	138600	139000	137400	180100	97100	138600	138185.93	0.47	0	30	140600	139600	139000	138000	137400	140100	138500	26	41500	500	97020	100	1	5000000	6950	37.76	1.81	12	0.00	3681.00	76813.00	165200	20240523	-15.86	128100	20230824	8.51	165200	-15.86	20240523	130600	6.43	20240124	165200	-15.86	20240523	129000	7.75	20231201	0.00	N	268280	500	26 억		23453	N	N	4	N	00	N
19	20240828	151041	57	100.00	KOSPI		화학	N	N	N	N		N	137400	-1200	5	-0.87	13106300	95	190.00	138600	138600	137400	180100	97100	138600	137961.05	0.47	0	-3	140600	139600	139000	138000	137400	140100	138500	26	41500	500	97020	100	1	5000000	6870	37.33	1.79	12	0.00	3681.00	76813.00	165200	20240523	-16.83	128100	20230824	7.26	165200	-16.83	20240523	130600	5.21	20240124	165200	-16.83	20240523	129000	6.51	20231201	0.00	N	268280	500	26 억		23453	N	N	2	N	00	N
20	20240828	141043	57	100.00	KOSPI		화학	N	N	N	N		N	138000	-600	5	-0.43	10492700	76	152.00	138600	138600	137700	180100	97100	138600	138061.84	0.47	0	-2	140600	139600	139000	138000	137400	140100	138500	26	41500	500	97020	100	1	5000000	6900	37.49	1.80	12	0.00	3681.00	76813.00	165200	20240523	-16.46	128100	20230824	7.73	165200	-16.46	20240523	130600	5.67	20240124	165200	-16.46	20240523	129000	6.98	20231201	0.00	N	268280	500	26 억		23453	N	N	2	N	00	N
21	20240828	131039	57	100.00	KOSPI		화학	N	N	N	N		N	137900	-700	5	-0.51	2489700	18	36.00	138600	138600	137700	180100	97100	138600	138316.67	0.47	0	-2	140600	139600	139000	138000	137400	140100	138500	26	41500	500	97020	100	1	5000000	6895	37.46	1.80	12	0.00	3681.00	76813.00	165200	20240523	-16.53	128100	20230824	7.65	165200	-16.53	20240523	130600	5.59	20240124	165200	-16.53	20240523	129000	6.90	20231201	0.00	N	268280	500	26 억		23453	N	N	2	N	00	N
22	20240828	121037	57	100.00	KOSPI		화학	N	N	N	N		N	138100	-500	5	-0.36	2214100	16	32.00	138600	138600	138000	180100	97100	138600	138381.25	0.47	0	-1	140600	139600	139000	138000	137400	140100	138500	26	41500	500	97020	100	1	5000000	6905	37.52	1.80	12	0.00	3681.00	76813.00	165200	20240523	-16.40	128100	20230824	7.81	165200	-16.40	20240523	130600	5.74	20240124	165200	-16.40	20240523	129000	7.05	20231201	0.00	N	268280	500	26 억		23453	N	N	2	N	00	N
23	20240828	111038	57	100.00	KOSPI		화학	N	N	N	N		N	138000	-600	5	-0.43	2076000	15	30.00	138600	138600	138000	180100	97100	138600	138400.00	0.47	0	-1	140600	139600	139000	138000	137400	140100	138500	26	41500	500	97020	100	1	5000000	6900	37.49	1.80	12	0.00	3681.00	76813.00	165200	20240523	-16.46	128100	20230824	7.73	165200	-16.46	20240523	130600	5.67	20240124	165200	-16.46	20240523	129000	6.98	20231201	0.00	N	268280	500	26 억		23453	N	N	2	N	00	N
24	20240828	101105	57	100.00	KOSPI		화학	N	N	N	N		N	138600	0	3	0.00	1386000	10	20.00	138600	138600	138600	180100	97100	138600	138600.00	0.47	0	0	140600	139600	139000	138000	137400	140100	138500	26	41500	500	97020	100	1	5000000	6930	37.65	1.80	12	0.00	3681.00	76813.00	165200	20240523	-16.10	128100	20230824	8.20	165200	-16.10	20240523	130600	6.13	20240124	165200	-16.10	20240523	129000	7.44	20231201	0.00	N	268280	500	26 억		23453	N	N	2	N	00	N
25	20240828	091056	57	100.00	KOSPI		화학	N	N	N	N		N	138600	0	3	0.00	0	0	0.00	0	0	0	180100	97100	138600	0.00	0.47	0	0	140600	139600	139000	138000	137400	140100	138500	26	41500	500	97020	100	1	5000000	6930	37.65	1.80	12	0.00	3681.00	76813.00	165200	20240523	-16.10	128100	20230824	8.20	165200	-16.10	20240523	130600	6.13	20240124	165200	-16.10	20240523	129000	7.44	20231201	0.00	N	268280	500	26 억		23453	N	N	2	N	00	N
26	20240827	161032	57	100.00	KOSPI		화학	N	N	N	N		N	138600	-1100	5	-0.79	6940500	50	18.32	138500	140000	138400	181600	97800	139700	138810.00	0.47	0	3	141166	140432	139166	138432	137166	140800	138800	26	41900	500	97790	100	1	5000000	6930	37.65	1.80	12	0.00	3681.00	76813.00	165200	20240523	-16.10	128100	20230824	8.20	165200	-16.10	20240523	130600	6.13	20240124	165200	-16.10	20240523	129000	7.44	20231201	0.00	N	268280	500	26 억		23453	N	N	2	N	00	N
27	20240827	151038	57	100.00	KOSPI		화학	N	N	N	N		N	139700	0	3	0.00	3613500	26	9.52	138500	140000	138400	181600	97800	139700	138980.77	0.47	0	0	141166	140432	139166	138432	137166	140800	138800	26	41900	500	97790	100	1	5000000	6985	37.95	1.82	12	0.00	3681.00	76813.00	165200	20240523	-15.44	128100	20230824	9.06	165200	-15.44	20240523	130600	6.97	20240124	165200	-15.44	20240523	129000	8.29	20231201	0.00	N	268280	500	26 억		23453	N	N	0	N	00	N
28	20240827	141043	57	100.00	KOSPI		화학	N	N	N	N		N	139700	0	3	0.00	2779300	20	7.33	138500	140000	138400	181600	97800	139700	138965.00	0.47	0	0	141166	140432	139166	138432	137166	140800	138800	26	41900	500	97790	100	1	5000000	6985	37.95	1.82	12	0.00	3681.00	76813.00	165200	20240523	-15.44	128100	20230824	9.06	165200	-15.44	20240523	130600	6.97	20240124	165200	-15.44	20240523	129000	8.29	20231201	0.00	N	268280	500	26 억		23453	N	N	0	N	00	N
29	20240827	131045	57	100.00	KOSPI		화학	N	N	N	N		N	138800	-900	5	-0.64	2499800	18	6.59	138500	140000	138400	181600	97800	139700	138877.78	0.47	0	0	141166	140432	139166	138432	137166	140800	138800	26	41900	500	97790	100	1	5000000	6940	37.71	1.81	12	0.00	3681.00	76813.00	165200	20240523	-15.98	128100	20230824	8.35	165200	-15.98	20240523	130600	6.28	20240124	165200	-15.98	20240523	129000	7.60	20231201	0.00	N	268280	500	26 억		23453	N	N	0	N	00	N
30	20240827	121047	57	100.00	KOSPI		화학	N	N	N	N		N	139800	100	2	0.07	2083400	15	5.49	138500	140000	138400	181600	97800	139700	138893.33	0.47	0	0	141166	140432	139166	138432	137166	140800	138800	26	41900	500	97790	100	1	5000000	6990	37.98	1.82	12	0.00	3681.00	76813.00	165200	20240523	-15.38	128100	20230824	9.13	165200	-15.38	20240523	130600	7.04	20240124	165200	-15.38	20240523	129000	8.37	20231201	0.00	N	268280	500	26 억		23453	N	N	0	N	00	N
31	20240827	111042	57	100.00	KOSPI		화학	N	N	N	N		N	138500	-1200	5	-0.86	1524400	11	4.03	138500	140000	138400	181600	97800	139700	138581.82	0.47	0	0	141166	140432	139166	138432	137166	140800	138800	26	41900	500	97790	100	1	5000000	6925	37.63	1.80	12	0.00	3681.00	76813.00	165200	20240523	-16.16	128100	20230824	8.12	165200	-16.16	20240523	130600	6.05	20240124	165200	-16.16	20240523	129000	7.36	20231201	0.00	N	268280	500	26 억		23453	N	N	0	N	00	N
32	20240827	101040	57	100.00	KOSPI		화학	N	N	N	N		N	138400	-1300	5	-0.93	1247400	9	3.30	138500	140000	138400	181600	97800	139700	138600.00	0.47	0	0	141166	140432	139166	138432	137166	140800	138800	26	41900	500	97790	100	1	5000000	6920	37.60	1.80	12	0.00	3681.00	76813.00	165200	20240523	-16.22	128100	20230824	8.04	165200	-16.22	20240523	130600	5.97	20240124	165200	-16.22	20240523	129000	7.29	20231201	0.00	N	268280	500	26 억		23453	N	N	0	N	00	N
33	20240827	091041	57	100.00	KOSPI		화학	N	N	N	N		N	139700	0	3	0.00	0	0	0.00	0	0	0	181600	97800	139700	0.00	0.47	0	0	141166	140432	139166	138432	137166	140800	138800	26	41900	500	97790	100	1	5000000	6985	37.95	1.82	12	0.00	3681.00	76813.00	165200	20240523	-15.44	128100	20230824	9.06	165200	-15.44	20240523	130600	6.97	20240124	165200	-15.44	20240523	129000	8.29	20231201	0.00	N	268280	500	26 억		23453	N	N	0	N	00	N
34	20240826	161025	57	100.00	KOSPI		화학	N	N	N	N		N	139700	1200	2	0.87	37821400	273	86.94	137900	139900	137900	180000	97000	138500	138539.93	0.47	0	-2	140966	139732	138366	137132	135766	140350	137750	26	41500	500	96950	100	1	5000000	6985	37.95	1.82	12	0.01	3681.00	76813.00	165200	20240523	-15.44	128100	20230824	9.06	165200	-15.44	20240523	130600	6.97	20240124	165200	-15.44	20240523	129000	8.29	20231201	0.00	N	268280	500	26 억		23453	N	N	0	N	00	N
35	20240826	151035	57	100.00	KOSPI		화학	N	N	N	N		N	138300	-200	5	-0.14	29241000	211	67.20	137900	139500	137900	180000	97000	138500	138582.94	0.47	0	0	140966	139732	138366	137132	135766	140350	137750	26	41500	500	96950	100	1	5000000	6915	37.57	1.80	12	0.00	3681.00	76813.00	165200	20240523	-16.28	128100	20230824	7.96	165200	-16.28	20240523	130600	5.90	20240124	165200	-16.28	20240523	129000	7.21	20231201	0.00	N	268280	500	26 억		23453	N	N	0	N	00	N
36	20240826	141038	57	100.00	KOSPI		화학	N	N	N	N		N	138200	-300	5	-0.22	27581400	199	63.38	137900	139500	137900	180000	97000	138500	138600.00	0.47	0	0	140966	139732	138366	137132	135766	140350	137750	26	41500	500	96950	100	1	5000000	6910	37.54	1.80	12	0.00	3681.00	76813.00	165200	20240523	-16.34	128100	20230824	7.88	165200	-16.34	20240523	130600	5.82	20240124	165200	-16.34	20240523	129000	7.13	20231201	0.00	N	268280	500	26 억		23453	N	N	0	N	00	N
37	20240826	131037	57	100.00	KOSPI		화학	N	N	N	N		N	138500	0	3	0.00	18587200	134	42.68	137900	139500	137900	180000	97000	138500	138710.45	0.47	0	0	140966	139732	138366	137132	135766	140350	137750	26	41500	500	96950	100	1	5000000	6925	37.63	1.80	12	0.00	3681.00	76813.00	165200	20240523	-16.16	128100	20230824	8.12	165200	-16.16	20240523	130600	6.05	20240124	165200	-16.16	20240523	129000	7.36	20231201	0.00	N	268280	500	26 억		23453	N	N	0	N	00	N
38	20240826	121033	57	100.00	KOSPI		화학	N	N	N	N		N	138500	0	3	0.00	12770200	92	29.30	137900	139500	137900	180000	97000	138500	138806.52	0.47	0	0	140966	139732	138366	137132	135766	140350	137750	26	41500	500	96950	100	1	5000000	6925	37.63	1.80	12	0.00	3681.00	76813.00	165200	20240523	-16.16	128100	20230824	8.12	165200	-16.16	20240523	130600	6.05	20240124	165200	-16.16	20240523	129000	7.36	20231201	0.00	N	268280	500	26 억		23453	N	N	0	N	00	N
39	20240826	111036	57	100.00	KOSPI		화학	N	N	N	N		N	138500	0	3	0.00	12770200	92	29.30	137900	139500	137900	180000	97000	138500	138806.52	0.47	0	0	140966	139732	138366	137132	135766	140350	137750	26	41500	500	96950	100	1	5000000	6925	37.63	1.80	12	0.00	3681.00	76813.00	165200	20240523	-16.16	128100	20230824	8.12	165200	-16.16	20240523	130600	6.05	20240124	165200	-16.16	20240523	129000	7.36	20231201	0.00	N	268280	500	26 억		23453	N	N	0	N	00	N
40	20240826	101038	57	100.00	KOSPI		화학	N	N	N	N		N	139500	1000	2	0.72	1242700	9	2.87	137900	139500	137900	180000	97000	138500	138077.78	0.47	0	0	140966	139732	138366	137132	135766	140350	137750	26	41500	500	96950	100	1	5000000	6975	37.90	1.82	12	0.00	3681.00	76813.00	165200	20240523	-15.56	128100	20230824	8.90	165200	-15.56	20240523	130600	6.81	20240124	165200	-15.56	20240523	129000	8.14	20231201	0.00	N	268280	500	26 억		23453	N	N	0	N	00	N
41	20240826	091032	57	100.00	KOSPI		화학	N	N	N	N		N	138500	0	3	0.00	0	0	0.00	0	0	0	180000	97000	138500	0.00	0.47	0	0	140966	139732	138366	137132	135766	140350	137750	26	41500	500	96950	100	1	5000000	6925	37.63	1.80	12	0.00	3681.00	76813.00	165200	20240523	-16.16	128100	20230824	8.12	165200	-16.16	20240523	130600	6.05	20240124	165200	-16.16	20240523	129000	7.36	20231201	0.00	N	268280	500	26 억		23453	N	N	0	N	00	N
42	20240823	161026	57	100.00	KOSPI		화학	N	N	N	N		N	138500	200	2	0.14	43275900	314	392.50	137800	139600	137000	179700	96900	138300	137821.34	0.47	0	0	140166	139232	138766	137832	137366	139000	137600	26	41400	500	96810	100	1	5000000	6925	37.63	1.80	12	0.01	3681.00	76813.00	165200	20240523	-16.16	128100	20230824	8.12	165200	-16.16	20240523	130600	6.05	20240124	165200	-16.16	20240523	128100	8.12	20230824	0.00	N	268280	500	26 억		23453	N	N	0	N	00	N
43	20240823	151035	57	100.00	KOSPI		화학	N	N	N	N		N	138200	-100	5	-0.07	42998900	312	390.00	137800	139600	137000	179700	96900	138300	137816.99	0.47	0	0	140166	139232	138766	137832	137366	139000	137600	26	41400	500	96810	100	1	5000000	6910	37.54	1.80	12	0.01	3681.00	76813.00	165200	20240523	-16.34	128100	20230824	7.88	165200	-16.34	20240523	130600	5.82	20240124	165200	-16.34	20240523	128100	7.88	20230824	0.00	N	268280	500	26 억		23453	N	N	0	N	00	N
44	20240823	141035	57	100.00	KOSPI		화학	N	N	N	N		N	138000	-300	5	-0.22	42168500	306	382.50	137800	139600	137000	179700	96900	138300	137805.56	0.47	0	1	140166	139232	138766	137832	137366	139000	137600	26	41400	500	96810	100	1	5000000	6900	37.49	1.80	12	0.01	3681.00	76813.00	165200	20240523	-16.46	128100	20230824	7.73	165200	-16.46	20240523	130600	5.67	20240124	165200	-16.46	20240523	128100	7.73	20230824	0.00	N	268280	500	26 억		23453	N	N	0	N	00	N
45	20240823	131033	57	100.00	KOSPI		화학	N	N	N	N		N	137600	-700	5	-0.51	40926600	297	371.25	137800	139600	137000	179700	96900	138300	137800.00	0.47	0	0	140166	139232	138766	137832	137366	139000	137600	26	41400	500	96810	100	1	5000000	6880	37.38	1.79	12	0.01	3681.00	76813.00	165200	20240523	-16.71	128100	20230824	7.42	165200	-16.71	20240523	130600	5.36	20240124	165200	-16.71	20240523	128100	7.42	20230824	0.00	N	268280	500	26 억		23453	N	N	0	N	00	N
46	20240823	121032	57	100.00	KOSPI		화학	N	N	N	N		N	137000	-1300	5	-0.94	18670600	136	170.00	137800	137800	137000	179700	96900	138300	137283.82	0.47	0	0	140166	139232	138766	137832	137366	139000	137600	26	41400	500	96810	100	1	5000000	6850	37.22	1.78	12	0.00	3681.00	76813.00	165200	20240523	-17.07	128100	20230824	6.95	165200	-17.07	20240523	130600	4.90	20240124	165200	-17.07	20240523	128100	6.95	20230824	0.00	N	268280	500	26 억		23453	N	N	0	N	00	N
47	20240823	111029	57	100.00	KOSPI		화학	N	N	N	N		N	137200	-1100	5	-0.80	14148200	103	128.75	137800	137800	137100	179700	96900	138300	137361.17	0.47	0	0	140166	139232	138766	137832	137366	139000	137600	26	41400	500	96810	100	1	5000000	6860	37.27	1.79	12	0.00	3681.00	76813.00	165200	20240523	-16.95	128100	20230824	7.10	165200	-16.95	20240523	130600	5.05	20240124	165200	-16.95	20240523	128100	7.10	20230824	0.00	N	268280	500	26 억		23453	N	N	0	N	00	N
48	20240823	101034	57	100.00	KOSPI		화학	N	N	N	N		N	137800	-500	5	-0.36	3996200	29	36.25	137800	137800	137800	179700	96900	138300	137800.00	0.47	0	0	140166	139232	138766	137832	137366	139000	137600	26	41400	500	96810	100	1	5000000	6890	37.44	1.79	12	0.00	3681.00	76813.00	165200	20240523	-16.59	128100	20230824	7.57	165200	-16.59	20240523	130600	5.51	20240124	165200	-16.59	20240523	128100	7.57	20230824	0.00	N	268280	500	26 억		23453	N	N	0	N	00	N
49	20240823	091033	57	100.00	KOSPI		화학	N	N	N	N		N	137800	-500	5	-0.36	275600	2	2.50	137800	137800	137800	179700	96900	138300	137800.00	0.47	0	0	140166	139232	138766	137832	137366	139000	137600	26	41400	500	96810	100	1	5000000	6890	37.44	1.79	12	0.00	3681.00	76813.00	165200	20240523	-16.59	128100	20230824	7.57	165200	-16.59	20240523	130600	5.51	20240124	165200	-16.59	20240523	128100	7.57	20230824	0.00	N	268280	500	26 억		23453	N	N	0	N	00	N
50	20240822	161027	57	100.00	KOSPI		화학	N	N	N	N		N	138300	-1200	5	-0.86	11126100	80	235.29	139700	139700	138300	181300	97700	139500	139076.25	0.47	0	-7	140366	139932	139066	138632	137766	140150	138850	26	41800	500	97650	100	1	5000000	6915	37.57	1.80	12	0.00	3681.00	76813.00	165200	20240523	-16.28	128100	20230824	7.96	165200	-16.28	20240523	130600	5.90	20240124	165200	-16.28	20240523	128100	7.96	20230824	0.00	N	268280	500	26 억		23460	N	N	0	N	00	N
51	20240822	151035	57	100.00	KOSPI		화학	N	N	N	N		N	139200	-300	5	-0.22	10572900	76	223.53	139700	139700	138300	181300	97700	139500	139117.11	0.47	0	-7	140366	139932	139066	138632	137766	140150	138850	26	41800	500	97650	100	1	5000000	6960	37.82	1.81	12	0.00	3681.00	76813.00	165200	20240523	-15.74	128100	20230824	8.67	165200	-15.74	20240523	130600	6.58	20240124	165200	-15.74	20240523	128100	8.67	20230824	0.00	N	268280	500	26 억		23460	N	N	0	N	00	N
52	20240822	141036	57	100.00	KOSPI		화학	N	N	N	N		N	138300	-1200	5	-0.86	10294500	74	217.65	139700	139700	138300	181300	97700	139500	139114.86	0.47	0	-5	140366	139932	139066	138632	137766	140150	138850	26	41800	500	97650	100	1	5000000	6915	37.57	1.80	12	0.00	3681.00	76813.00	165200	20240523	-16.28	128100	20230824	7.96	165200	-16.28	20240523	130600	5.90	20240124	165200	-16.28	20240523	128100	7.96	20230824	0.00	N	268280	500	26 억		23460	N	N	0	N	00	N
53	20240822	131035	57	100.00	KOSPI		화학	N	N	N	N		N	138500	-1000	5	-0.72	9464300	68	200.00	139700	139700	138500	181300	97700	139500	139180.88	0.47	0	-5	140366	139932	139066	138632	137766	140150	138850	26	41800	500	97650	100	1	5000000	6925	37.63	1.80	12	0.00	3681.00	76813.00	165200	20240523	-16.16	128100	20230824	8.12	165200	-16.16	20240523	130600	6.05	20240124	165200	-16.16	20240523	128100	8.12	20230824	0.00	N	268280	500	26 억		23460	N	N	0	N	00	N
54	20240822	121040	57	100.00	KOSPI		화학	N	N	N	N		N	139300	-200	5	-0.14	8493900	61	179.41	139700	139700	138500	181300	97700	139500	139244.26	0.47	0	-5	140366	139932	139066	138632	137766	140150	138850	26	41800	500	97650	100	1	5000000	6965	37.84	1.81	12	0.00	3681.00	76813.00	165200	20240523	-15.68	128100	20230824	8.74	165200	-15.68	20240523	130600	6.66	20240124	165200	-15.68	20240523	128100	8.74	20230824	0.00	N	268280	500	26 억		23460	N	N	0	N	00	N
55	20240822	111030	57	100.00	KOSPI		화학	N	N	N	N		N	138500	-1000	5	-0.72	8354600	60	176.47	139700	139700	138500	181300	97700	139500	139243.33	0.47	0	-5	140366	139932	139066	138632	137766	140150	138850	26	41800	500	97650	100	1	5000000	6925	37.63	1.80	12	0.00	3681.00	76813.00	165200	20240523	-16.16	128100	20230824	8.12	165200	-16.16	20240523	130600	6.05	20240124	165200	-16.16	20240523	128100	8.12	20230824	0.00	N	268280	500	26 억		23460	N	N	0	N	00	N
56	20240822	101029	57	100.00	KOSPI		화학	N	N	N	N		N	139600	100	2	0.07	5304900	38	111.76	139700	139700	139600	181300	97700	139500	139602.63	0.47	0	-5	140366	139932	139066	138632	137766	140150	138850	26	41800	500	97650	100	1	5000000	6980	37.92	1.82	12	0.00	3681.00	76813.00	165200	20240523	-15.50	128100	20230824	8.98	165200	-15.50	20240523	130600	6.89	20240124	165200	-15.50	20240523	128100	8.98	20230824	0.00	N	268280	500	26 억		23460	N	N	0	N	00	N
57	20240822	091030	57	100.00	KOSPI		화학	N	N	N	N		N	139700	200	2	0.14	139700	1	2.94	139700	139700	139700	181300	97700	139500	139700.00	0.47	0	0	140366	139932	139066	138632	137766	140150	138850	26	41800	500	97650	100	1	5000000	6985	37.95	1.82	12	0.00	3681.00	76813.00	165200	20240523	-15.44	128100	20230824	9.06	165200	-15.44	20240523	130600	6.97	20240124	165200	-15.44	20240523	128100	9.06	20230824	0.00	N	268280	500	26 억		23460	N	N	0	N	00	N
58	20240821	161024	57	100.00	KOSPI		화학	N	N	N	N		N	139500	600	2	0.43	4704000	34	36.56	138800	139500	138200	180500	97300	138900	138352.94	0.47	0	5	140300	139600	138900	138200	137500	139950	138550	26	41600	500	97230	100	1	5000000	6975	37.90	1.82	12	0.00	3681.00	76813.00	165200	20240523	-15.56	128100	20230824	8.90	165200	-15.56	20240523	130600	6.81	20240124	165200	-15.56	20240523	128100	8.90	20230824	0.01	N	268280	500	26 억		23458	N	N	2	N	00	N
59	20240821	151037	57	100.00	KOSPI		화학	N	N	N	N		N	138200	-700	5	-0.50	4285500	31	33.33	138800	138800	138200	180500	97300	138900	138241.94	0.47	0	5	140300	139600	138900	138200	137500	139950	138550	26	41600	500	97230	100	1	5000000	6910	37.54	1.80	12	0.00	3681.00	76813.00	165200	20240523	-16.34	128100	20230824	7.88	165200	-16.34	20240523	130600	5.82	20240124	165200	-16.34	20240523	128100	7.88	20230824	0.01	N	268280	500	26 억		23458	N	N	2	N	00	N
60	20240821	141035	57	100.00	KOSPI		화학	N	N	N	N		N	138200	-700	5	-0.50	4285500	31	33.33	138800	138800	138200	180500	97300	138900	138241.94	0.47	0	5	140300	139600	138900	138200	137500	139950	138550	26	41600	500	97230	100	1	5000000	6910	37.54	1.80	12	0.00	3681.00	76813.00	165200	20240523	-16.34	128100	20230824	7.88	165200	-16.34	20240523	130600	5.82	20240124	165200	-16.34	20240523	128100	7.88	20230824	0.01	N	268280	500	26 억		23458	N	N	2	N	00	N
61	20240821	131040	57	100.00	KOSPI		화학	N	N	N	N		N	138200	-700	5	-0.50	2626700	19	20.43	138800	138800	138200	180500	97300	138900	138247.37	0.47	0	2	140300	139600	138900	138200	137500	139950	138550	26	41600	500	97230	100	1	5000000	6910	37.54	1.80	12	0.00	3681.00	76813.00	165200	20240523	-16.34	128100	20230824	7.88	165200	-16.34	20240523	130600	5.82	20240124	165200	-16.34	20240523	128100	7.88	20230824	0.01	N	268280	500	26 억		23458	N	N	2	N	00	N
62	20240821	121040	57	100.00	KOSPI		화학	N	N	N	N		N	138200	-700	5	-0.50	1244700	9	9.68	138800	138800	138200	180500	97300	138900	138300.00	0.47	0	2	140300	139600	138900	138200	137500	139950	138550	26	41600	500	97230	100	1	5000000	6910	37.54	1.80	12	0.00	3681.00	76813.00	165200	20240523	-16.34	128100	20230824	7.88	165200	-16.34	20240523	130600	5.82	20240124	165200	-16.34	20240523	128100	7.88	20230824	0.01	N	268280	500	26 억		23458	N	N	2	N	00	N
63	20240821	111034	57	100.00	KOSPI		화학	N	N	N	N		N	138200	-700	5	-0.50	553700	4	4.30	138800	138800	138200	180500	97300	138900	138425.00	0.47	0	1	140300	139600	138900	138200	137500	139950	138550	26	41600	500	97230	100	1	5000000	6910	37.54	1.80	12	0.00	3681.00	76813.00	165200	20240523	-16.34	128100	20230824	7.88	165200	-16.34	20240523	130600	5.82	20240124	165200	-16.34	20240523	128100	7.88	20230824	0.01	N	268280	500	26 억		23458	N	N	2	N	00	N
64	20240821	101039	57	100.00	KOSPI		화학	N	N	N	N		N	138800	-100	5	-0.07	138800	1	1.08	138800	138800	138800	180500	97300	138900	138800.00	0.47	0	0	140300	139600	138900	138200	137500	139950	138550	26	41600	500	97230	100	1	5000000	6940	37.71	1.81	12	0.00	3681.00	76813.00	165200	20240523	-15.98	128100	20230824	8.35	165200	-15.98	20240523	130600	6.28	20240124	165200	-15.98	20240523	128100	8.35	20230824	0.01	N	268280	500	26 억		23458	N	N	2	N	00	N
65	20240821	091030	57	100.00	KOSPI		화학	N	N	N	N		N	138900	0	3	0.00	0	0	0.00	0	0	0	180500	97300	138900	0.00	0.47	0	0	140300	139600	138900	138200	137500	139950	138550	26	41600	500	97230	100	1	5000000	6945	37.73	1.81	12	0.00	3681.00	76813.00	165200	20240523	-15.92	128100	20230824	8.43	165200	-15.92	20240523	130600	6.36	20240124	165200	-15.92	20240523	128100	8.43	20230824	0.01	N	268280	500	26 억		23458	N	N	2	N	00	N
66	20240820	161018	57	100.00	KOSPI		화학	N	N	N	N		N	138900	600	2	0.43	12867000	93	45.81	138300	139600	138200	179700	96900	138300	138354.84	0.47	0	0	147033	142666	140433	136066	133833	141550	134950	26	41400	500	96810	100	1	5000000	6945	37.73	1.81	12	0.00	3681.00	76813.00	165200	20240523	-15.92	128100	20230824	8.43	165200	-15.92	20240523	130600	6.36	20240124	165200	-15.92	20240523	128100	8.43	20230824	0.01	N	268280	500	26 억		23458	N	N	2	N	00	N
67	20240820	151030	57	100.00	KOSPI		화학	N	N	N	N		N	138200	-100	5	-0.07	8577300	62	30.54	138300	139600	138200	179700	96900	138300	138343.55	0.47	0	0	147033	142666	140433	136066	133833	141550	134950	26	41400	500	96810	100	1	5000000	6910	37.54	1.80	12	0.00	3681.00	76813.00	165200	20240523	-16.34	128100	20230824	7.88	165200	-16.34	20240523	130600	5.82	20240124	165200	-16.34	20240523	128100	7.88	20230824	0.01	N	268280	500	26 억		23458	N	N	2	N	00	N
68	20240820	141028	57	100.00	KOSPI		화학	N	N	N	N		N	138300	0	3	0.00	3183700	23	11.33	138300	139600	138300	179700	96900	138300	138421.74	0.47	0	0	147033	142666	140433	136066	133833	141550	134950	26	41400	500	96810	100	1	5000000	6915	37.57	1.80	12	0.00	3681.00	76813.00	165200	20240523	-16.28	128100	20230824	7.96	165200	-16.28	20240523	130600	5.90	20240124	165200	-16.28	20240523	128100	7.96	20230824	0.01	N	268280	500	26 억		23458	N	N	2	N	00	N
69	20240820	131030	57	100.00	KOSPI		화학	N	N	N	N		N	138300	0	3	0.00	3183700	23	11.33	138300	139600	138300	179700	96900	138300	138421.74	0.47	0	0	147033	142666	140433	136066	133833	141550	134950	26	41400	500	96810	100	1	5000000	6915	37.57	1.80	12	0.00	3681.00	76813.00	165200	20240523	-16.28	128100	20230824	7.96	165200	-16.28	20240523	130600	5.90	20240124	165200	-16.28	20240523	128100	7.96	20230824	0.01	N	268280	500	26 억		23458	N	N	2	N	00	N
70	20240820	121023	57	100.00	KOSPI		화학	N	N	N	N		N	138400	100	2	0.07	3045400	22	10.84	138300	139600	138300	179700	96900	138300	138427.27	0.47	0	1	147033	142666	140433	136066	133833	141550	134950	26	41400	500	96810	100	1	5000000	6920	37.60	1.80	12	0.00	3681.00	76813.00	165200	20240523	-16.22	128100	20230824	8.04	165200	-16.22	20240523	130600	5.97	20240124	165200	-16.22	20240523	128100	8.04	20230824	0.01	N	268280	500	26 억		23458	N	N	2	N	00	N
71	20240820	111022	57	100.00	KOSPI		화학	N	N	N	N		N	138300	0	3	0.00	2489400	18	8.87	138300	138300	138300	179700	96900	138300	138300.00	0.47	0	0	147033	142666	140433	136066	133833	141550	134950	26	41400	500	96810	100	1	5000000	6915	37.57	1.80	12	0.00	3681.00	76813.00	165200	20240523	-16.28	128100	20230824	7.96	165200	-16.28	20240523	130600	5.90	20240124	165200	-16.28	20240523	128100	7.96	20230824	0.01	N	268280	500	26 억		23458	N	N	2	N	00	N
72	20240820	101019	57	100.00	KOSPI		화학	N	N	N	N		N	138300	0	3	0.00	2489400	18	8.87	138300	138300	138300	179700	96900	138300	138300.00	0.47	0	0	147033	142666	140433	136066	133833	141550	134950	26	41400	500	96810	100	1	5000000	6915	37.57	1.80	12	0.00	3681.00	76813.00	165200	20240523	-16.28	128100	20230824	7.96	165200	-16.28	20240523	130600	5.90	20240124	165200	-16.28	20240523	128100	7.96	20230824	0.01	N	268280	500	26 억		23458	N	N	2	N	00	N
73	20240820	091022	57	100.00	KOSPI		화학	N	N	N	N		N	138300	0	3	0.00	0	0	0.00	0	0	0	179700	96900	138300	0.00	0.47	0	0	147033	142666	140433	136066	133833	141550	134950	26	41400	500	96810	100	1	5000000	6915	37.57	1.80	12	0.00	3681.00	76813.00	165200	20240523	-16.28	128100	20230824	7.96	165200	-16.28	20240523	130600	5.90	20240124	165200	-16.28	20240523	128100	7.96	20230824	0.01	N	268280	500	26 억		23458	N	N	2	N	00	N
74	20240819	161010	57	100.00	KOSPI		화학	N	N	N	N		N	138300	-700	5	-0.50	28474000	203	36.84	143200	144800	138200	180700	97300	139000	140266.01	0.47	0	0	140866	139932	139466	138532	138066	139700	138300	26	41700	500	97300	100	1	5000000	6915	37.57	1.80	12	0.00	3681.00	76813.00	165200	20240523	-16.28	128100	20230824	7.96	165200	-16.28	20240523	130600	5.90	20240124	165200	-16.28	20240523	128100	7.96	20230824	0.01	N	268280	500	26 억		23458	N	N	2	N	00	N
75	20240819	151020	57	100.00	KOSPI		화학	N	N	N	N		N	139000	0	3	0.00	28197400	201	36.48	143200	144800	138200	180700	97300	139000	140285.57	0.47	0	0	140866	139932	139466	138532	138066	139700	138300	26	41700	500	97300	100	1	5000000	6950	37.76	1.81	12	0.00	3681.00	76813.00	165200	20240523	-15.86	128100	20230824	8.51	165200	-15.86	20240523	130600	6.43	20240124	165200	-15.86	20240523	128100	8.51	20230824	0.01	N	268280	500	26 억		23458	N	N	3	N	00	N
76	20240819	141021	57	100.00	KOSPI		화학	N	N	N	N		N	139400	400	2	0.29	22516500	160	29.04	143200	144800	139200	180700	97300	139000	140728.12	0.47	0	0	140866	139932	139466	138532	138066	139700	138300	26	41700	500	97300	100	1	5000000	6970	37.87	1.81	12	0.00	3681.00	76813.00	165200	20240523	-15.62	128100	20230824	8.82	165200	-15.62	20240523	130600	6.74	20240124	165200	-15.62	20240523	128100	8.82	20230824	0.01	N	268280	500	26 억		23458	N	N	3	N	00	N
77	20240819	131016	57	100.00	KOSPI		화학	N	N	N	N		N	139400	400	2	0.29	17219400	122	22.14	143200	144800	139200	180700	97300	139000	141142.62	0.47	0	1	140866	139932	139466	138532	138066	139700	138300	26	41700	500	97300	100	1	5000000	6970	37.87	1.81	12	0.00	3681.00	76813.00	165200	20240523	-15.62	128100	20230824	8.82	165200	-15.62	20240523	130600	6.74	20240124	165200	-15.62	20240523	128100	8.82	20230824	0.01	N	268280	500	26 억		23458	N	N	3	N	00	N
78	20240819	121016	57	100.00	KOSPI		화학	N	N	N	N		N	139400	400	2	0.29	16661800	118	21.42	143200	144800	139200	180700	97300	139000	141201.69	0.47	0	1	140866	139932	139466	138532	138066	139700	138300	26	41700	500	97300	100	1	5000000	6970	37.87	1.81	12	0.00	3681.00	76813.00	165200	20240523	-15.62	128100	20230824	8.82	165200	-15.62	20240523	130600	6.74	20240124	165200	-15.62	20240523	128100	8.82	20230824	0.01	N	268280	500	26 억		23458	N	N	3	N	00	N
79	20240819	111017	57	100.00	KOSPI		화학	N	N	N	N		N	139400	400	2	0.29	16522400	117	21.23	143200	144800	139200	180700	97300	139000	141217.09	0.47	0	1	140866	139932	139466	138532	138066	139700	138300	26	41700	500	97300	100	1	5000000	6970	37.87	1.81	12	0.00	3681.00	76813.00	165200	20240523	-15.62	128100	20230824	8.82	165200	-15.62	20240523	130600	6.74	20240124	165200	-15.62	20240523	128100	8.82	20230824	0.01	N	268280	500	26 억		23458	N	N	3	N	00	N
80	20240819	101017	57	100.00	KOSPI		화학	N	N	N	N		N	139200	200	2	0.14	15129400	107	19.42	143200	144800	139200	180700	97300	139000	141396.26	0.47	0	5	140866	139932	139466	138532	138066	139700	138300	26	41700	500	97300	100	1	5000000	6960	37.82	1.81	12	0.00	3681.00	76813.00	165200	20240523	-15.74	128100	20230824	8.67	165200	-15.74	20240523	130600	6.58	20240124	165200	-15.74	20240523	128100	8.67	20230824	0.01	N	268280	500	26 억		23458	N	N	3	N	00	N
81	20240819	091015	57	100.00	KOSPI		화학	N	N	N	N		N	142600	3600	2	2.59	6610200	46	8.35	143200	144800	142600	180700	97300	139000	143700.00	0.47	0	-1	140866	139932	139466	138532	138066	139700	138300	26	41700	500	97300	100	1	5000000	7130	38.74	1.86	12	0.00	3681.00	76813.00	165200	20240523	-13.68	128100	20230824	11.32	165200	-13.68	20240523	130600	9.19	20240124	165200	-13.68	20240523	128100	11.32	20230824	0.01	N	268280	500	26 억		23458	N	N	3	N	00	N
82	20240816	161008	57	100.00	KOSPI		화학	N	N	N	N		N	139000	-200	5	-0.14	76886600	551	822.39	140400	140400	139000	180900	97500	139200	139540.11	0.47	0	-7	140266	139732	139466	138932	138666	139600	138800	26	41700	500	97440	100	1	5000000	6950	37.76	1.81	12	0.01	3681.00	76813.00	165200	20240523	-15.86	128100	20230824	8.51	165200	-15.86	20240523	130600	6.43	20240124	165200	-15.86	20240523	128100	8.51	20230824	0.00	N	268280	500	26 억		23458	N	N	3	N	00	N
83	20240816	151012	57	100.00	KOSPI		화학	N	N	N	N		N	139500	300	2	0.22	75496600	541	807.46	140400	140400	139100	180900	97500	139200	139550.09	0.47	0	0	140266	139732	139466	138932	138666	139600	138800	26	41700	500	97440	100	1	5000000	6975	37.90	1.82	12	0.01	3681.00	76813.00	165200	20240523	-15.56	128100	20230824	8.90	165200	-15.56	20240523	130600	6.81	20240124	165200	-15.56	20240523	128100	8.90	20230824	0.00	N	268280	500	26 억		23458	N	N	0	N	00	N
84	20240816	141015	57	100.00	KOSPI		화학	N	N	N	N		N	139500	300	2	0.22	70756400	507	756.72	140400	140400	139100	180900	97500	139200	139558.97	0.47	0	0	140266	139732	139466	138932	138666	139600	138800	26	41700	500	97440	100	1	5000000	6975	37.90	1.82	12	0.01	3681.00	76813.00	165200	20240523	-15.56	128100	20230824	8.90	165200	-15.56	20240523	130600	6.81	20240124	165200	-15.56	20240523	128100	8.90	20230824	0.00	N	268280	500	26 억		23458	N	N	0	N	00	N
85	20240816	131018	57	100.00	KOSPI		화학	N	N	N	N		N	139500	300	2	0.22	53640700	384	573.13	140400	140400	139200	180900	97500	139200	139689.32	0.47	0	0	140266	139732	139466	138932	138666	139600	138800	26	41700	500	97440	100	1	5000000	6975	37.90	1.82	12	0.01	3681.00	76813.00	165200	20240523	-15.56	128100	20230824	8.90	165200	-15.56	20240523	130600	6.81	20240124	165200	-15.56	20240523	128100	8.90	20230824	0.00	N	268280	500	26 억		23458	N	N	0	N	00	N
86	20240816	121011	57	100.00	KOSPI		화학	N	N	N	N		N	140100	900	2	0.65	35375800	253	377.61	140400	140400	139200	180900	97500	139200	139825.30	0.47	0	0	140266	139732	139466	138932	138666	139600	138800	26	41700	500	97440	100	1	5000000	7005	38.06	1.82	12	0.01	3681.00	76813.00	165200	20240523	-15.19	128100	20230824	9.37	165200	-15.19	20240523	130600	7.27	20240124	165200	-15.19	20240523	128100	9.37	20230824	0.00	N	268280	500	26 억		23458	N	N	0	N	00	N
87	20240816	111016	57	100.00	KOSPI		화학	N	N	N	N		N	140300	1100	2	0.79	30332500	217	323.88	140400	140400	139200	180900	97500	139200	139781.11	0.47	0	0	140266	139732	139466	138932	138666	139600	138800	26	41700	500	97440	100	1	5000000	7015	38.11	1.83	12	0.00	3681.00	76813.00	165200	20240523	-15.07	128100	20230824	9.52	165200	-15.07	20240523	130600	7.43	20240124	165200	-15.07	20240523	128100	9.52	20230824	0.00	N	268280	500	26 억		23458	N	N	0	N	00	N
88	20240816	101012	57	100.00	KOSPI		화학	N	N	N	N		N	139200	0	3	0.00	16171500	116	173.13	140400	140400	139200	180900	97500	139200	139409.48	0.47	0	2	140266	139732	139466	138932	138666	139600	138800	26	41700	500	97440	100	1	5000000	6960	37.82	1.81	12	0.00	3681.00	76813.00	165200	20240523	-15.74	128100	20230824	8.67	165200	-15.74	20240523	130600	6.58	20240124	165200	-15.74	20240523	128100	8.67	20230824	0.00	N	268280	500	26 억		23458	N	N	0	N	00	N
89	20240816	091014	57	100.00	KOSPI		화학	N	N	N	N		N	140400	1200	2	0.86	2808000	20	29.85	140400	140400	140400	180900	97500	139200	140400.00	0.47	0	0	140266	139732	139466	138932	138666	139600	138800	26	41700	500	97440	100	1	5000000	7020	38.14	1.83	12	0.00	3681.00	76813.00	165200	20240523	-15.01	128100	20230824	9.60	165200	-15.01	20240523	130600	7.50	20240124	165200	-15.01	20240523	128100	9.60	20230824	0.00	N	268280	500	26 억		23458	N	N	0	N	00	N
90	20240814	161013	57	100.00	KOSPI		화학	N	N	N	N		N	139200	0	3	0.00	9328600	67	268.00	139200	140000	139200	180900	97500	139200	139232.84	0.47	0	-2	140400	139800	139500	138900	138600	139650	138750	26	41700	500	97440	100	1	5000000	6960	37.82	1.81	12	0.00	3681.00	76813.00	165200	20240523	-15.74	128100	20230824	8.67	165200	-15.74	20240523	130600	6.58	20240124	165200	-15.74	20240523	128100	8.67	20230824	0.00	N	268280	500	26 억		23458	N	N	0	N	00	N
91	20240814	151015	57	100.00	KOSPI		화학	N	N	N	N		N	139200	0	3	0.00	9189400	66	264.00	139200	140000	139200	180900	97500	139200	139233.33	0.47	0	-1	140400	139800	139500	138900	138600	139650	138750	26	41700	500	97440	100	1	5000000	6960	37.82	1.81	12	0.00	3681.00	76813.00	165200	20240523	-15.74	128100	20230824	8.67	165200	-15.74	20240523	130600	6.58	20240124	165200	-15.74	20240523	128100	8.67	20230824	0.00	N	268280	500	26 억		23458	N	N	0	N	00	N
92	20240814	141019	57	100.00	KOSPI		화학	N	N	N	N		N	139200	0	3	0.00	9050200	65	260.00	139200	140000	139200	180900	97500	139200	139233.85	0.47	0	0	140400	139800	139500	138900	138600	139650	138750	26	41700	500	97440	100	1	5000000	6960	37.82	1.81	12	0.00	3681.00	76813.00	165200	20240523	-15.74	128100	20230824	8.67	165200	-15.74	20240523	130600	6.58	20240124	165200	-15.74	20240523	128100	8.67	20230824	0.00	N	268280	500	26 억		23458	N	N	0	N	00	N
93	20240814	131017	57	100.00	KOSPI		화학	N	N	N	N		N	139300	100	2	0.07	1672600	12	48.00	139200	140000	139200	180900	97500	139200	139383.33	0.47	0	0	140400	139800	139500	138900	138600	139650	138750	26	41700	500	97440	100	1	5000000	6965	37.84	1.81	12	0.00	3681.00	76813.00	165200	20240523	-15.68	128100	20230824	8.74	165200	-15.68	20240523	130600	6.66	20240124	165200	-15.68	20240523	128100	8.74	20230824	0.00	N	268280	500	26 억		23458	N	N	0	N	00	N
94	20240814	121012	57	100.00	KOSPI		화학	N	N	N	N		N	139300	100	2	0.07	1672600	12	48.00	139200	140000	139200	180900	97500	139200	139383.33	0.47	0	0	140400	139800	139500	138900	138600	139650	138750	26	41700	500	97440	100	1	5000000	6965	37.84	1.81	12	0.00	3681.00	76813.00	165200	20240523	-15.68	128100	20230824	8.74	165200	-15.68	20240523	130600	6.66	20240124	165200	-15.68	20240523	128100	8.74	20230824	0.00	N	268280	500	26 억		23458	N	N	0	N	00	N
95	20240814	111007	57	100.00	KOSPI		화학	N	N	N	N		N	139200	0	3	0.00	976100	7	28.00	139200	140000	139200	180900	97500	139200	139442.86	0.47	0	0	140400	139800	139500	138900	138600	139650	138750	26	41700	500	97440	100	1	5000000	6960	37.82	1.81	12	0.00	3681.00	76813.00	165200	20240523	-15.74	128100	20230824	8.67	165200	-15.74	20240523	130600	6.58	20240124	165200	-15.74	20240523	128100	8.67	20230824	0.00	N	268280	500	26 억		23458	N	N	0	N	00	N
96	20240814	101004	57	100.00	KOSPI		화학	N	N	N	N		N	139900	700	2	0.50	279100	2	8.00	139200	139900	139200	180900	97500	139200	139550.00	0.47	0	0	140400	139800	139500	138900	138600	139650	138750	26	41700	500	97440	100	1	5000000	6995	38.01	1.82	12	0.00	3681.00	76813.00	165200	20240523	-15.31	128100	20230824	9.21	165200	-15.31	20240523	130600	7.12	20240124	165200	-15.31	20240523	128100	9.21	20230824	0.00	N	268280	500	26 억		23458	N	N	0	N	00	N
97	20240814	091039	57	100.00	KOSPI		화학	N	N	N	N		N	139200	0	3	0.00	0	0	0.00	0	0	0	180900	97500	139200	0.00	0.47	0	0	140400	139800	139500	138900	138600	139650	138750	26	41700	500	97440	100	1	5000000	6960	37.82	1.81	12	0.00	3681.00	76813.00	165200	20240523	-15.74	128100	20230824	8.67	165200	-15.74	20240523	130600	6.58	20240124	165200	-15.74	20240523	128100	8.67	20230824	0.00	N	268280	500	26 억		23458	N	N	0	N	00	N
98	20240813	160958	57	100.00	KOSPI		화학	N	N	N	N		N	139200	-900	5	-0.64	3496900	25	5.25	140100	140100	139200	182100	98100	140100	139876.00	0.47	0	-5	141166	140632	139566	139032	137966	140900	139300	26	42000	500	98070	100	1	5000000	6960	37.82	1.81	12	0.00	3681.00	76813.00	165200	20240523	-15.74	128100	20230824	8.67	165200	-15.74	20240523	130600	6.58	20240124	165200	-15.74	20240523	128100	8.67	20230824	0.00	N	268280	500	26 억		23458	N	N	1	N	00	N
99	20240813	151005	57	100.00	KOSPI		화학	N	N	N	N		N	139700	-400	5	-0.29	2940100	21	4.41	140100	140100	139300	182100	98100	140100	140004.76	0.47	0	-1	141166	140632	139566	139032	137966	140900	139300	26	42000	500	98070	100	1	5000000	6985	37.95	1.82	12	0.00	3681.00	76813.00	165200	20240523	-15.44	128100	20230824	9.06	165200	-15.44	20240523	130600	6.97	20240124	165200	-15.44	20240523	128100	9.06	20230824	0.00	N	268280	500	26 억		23458	N	N	1	N	00	N
100	20240813	141004	57	100.00	KOSPI		화학	N	N	N	N		N	139900	-200	5	-0.14	2800400	20	4.20	140100	140100	139300	182100	98100	140100	140020.00	0.47	0	0	141166	140632	139566	139032	137966	140900	139300	26	42000	500	98070	100	1	5000000	6995	38.01	1.82	12	0.00	3681.00	76813.00	165200	20240523	-15.31	128100	20230824	9.21	165200	-15.31	20240523	130600	7.12	20240124	165200	-15.31	20240523	128100	9.21	20230824	0.00	N	268280	500	26 억		23458	N	N	1	N	00	N
101	20240813	131004	57	100.00	KOSPI		화학	N	N	N	N		N	140100	0	3	0.00	2241600	16	3.36	140100	140100	140100	182100	98100	140100	140100.00	0.47	0	0	141166	140632	139566	139032	137966	140900	139300	26	42000	500	98070	100	1	5000000	7005	38.06	1.82	12	0.00	3681.00	76813.00	165200	20240523	-15.19	128100	20230824	9.37	165200	-15.19	20240523	130600	7.27	20240124	165200	-15.19	20240523	128100	9.37	20230824	0.00	N	268280	500	26 억		23458	N	N	1	N	00	N
102	20240813	120958	57	100.00	KOSPI		화학	N	N	N	N		N	140100	0	3	0.00	2241600	16	3.36	140100	140100	140100	182100	98100	140100	140100.00	0.47	0	0	141166	140632	139566	139032	137966	140900	139300	26	42000	500	98070	100	1	5000000	7005	38.06	1.82	12	0.00	3681.00	76813.00	165200	20240523	-15.19	128100	20230824	9.37	165200	-15.19	20240523	130600	7.27	20240124	165200	-15.19	20240523	128100	9.37	20230824	0.00	N	268280	500	26 억		23458	N	N	1	N	00	N
103	20240813	110957	57	100.00	KOSPI		화학	N	N	N	N		N	140100	0	3	0.00	2241600	16	3.36	140100	140100	140100	182100	98100	140100	140100.00	0.47	0	0	141166	140632	139566	139032	137966	140900	139300	26	42000	500	98070	100	1	5000000	7005	38.06	1.82	12	0.00	3681.00	76813.00	165200	20240523	-15.19	128100	20230824	9.37	165200	-15.19	20240523	130600	7.27	20240124	165200	-15.19	20240523	128100	9.37	20230824	0.00	N	268280	500	26 억		23458	N	N	1	N	00	N
104	20240813	100957	57	100.00	KOSPI		화학	N	N	N	N		N	140100	0	3	0.00	2101500	15	3.15	140100	140100	140100	182100	98100	140100	140100.00	0.47	0	0	141166	140632	139566	139032	137966	140900	139300	26	42000	500	98070	100	1	5000000	7005	38.06	1.82	12	0.00	3681.00	76813.00	165200	20240523	-15.19	128100	20230824	9.37	165200	-15.19	20240523	130600	7.27	20240124	165200	-15.19	20240523	128100	9.37	20230824	0.00	N	268280	500	26 억		23458	N	N	1	N	00	N
105	20240813	091003	57	100.00	KOSPI		화학	N	N	N	N		N	140100	0	3	0.00	0	0	0.00	0	0	0	182100	98100	140100	0.00	0.47	0	0	141166	140632	139566	139032	137966	140900	139300	26	42000	500	98070	100	1	5000000	7005	38.06	1.82	12	0.00	3681.00	76813.00	165200	20240523	-15.19	128100	20230824	9.37	165200	-15.19	20240523	130600	7.27	20240124	165200	-15.19	20240523	128100	9.37	20230824	0.00	N	268280	500	26 억		23458	N	N	1	N	00	N
106	20240812	160948	57	100.00	KOSPI		화학	N	N	N	N		N	140100	200	2	0.14	66619200	476	755.56	140000	140100	138500	181800	98000	139900	139956.30	0.47	0	325	140700	140300	139700	139300	138700	140500	139500	26	41900	500	97930	100	1	5000000	7005	38.06	1.82	12	0.01	3681.00	76813.00	165200	20240523	-15.19	128100	20230824	9.37	165200	-15.19	20240523	130600	7.27	20240124	165200	-15.19	20240523	128100	9.37	20230824	0.00	N	268280	500	26 억		23454	N	N	1	N	00	N
107	20240812	150952	57	100.00	KOSPI		화학	N	N	N	N		N	140000	100	2	0.07	52470700	375	595.24	140000	140000	138500	181800	98000	139900	139921.87	0.47	0	315	140700	140300	139700	139300	138700	140500	139500	26	41900	500	97930	100	1	5000000	7000	38.03	1.82	12	0.01	3681.00	76813.00	165200	20240523	-15.25	128100	20230824	9.29	165200	-15.25	20240523	130600	7.20	20240124	165200	-15.25	20240523	128100	9.29	20230824	0.00	N	268280	500	26 억		23454	N	N	0	N	00	N
108	20240812	140951	57	100.00	KOSPI		화학	N	N	N	N		N	140000	100	2	0.07	18594300	133	211.11	140000	140000	138500	181800	98000	139900	139806.77	0.47	0	73	140700	140300	139700	139300	138700	140500	139500	26	41900	500	97930	100	1	5000000	7000	38.03	1.82	12	0.00	3681.00	76813.00	165200	20240523	-15.25	128100	20230824	9.29	165200	-15.25	20240523	130600	7.20	20240124	165200	-15.25	20240523	128100	9.29	20230824	0.00	N	268280	500	26 억		23454	N	N	0	N	00	N
109	20240812	130947	57	100.00	KOSPI		화학	N	N	N	N		N	140000	100	2	0.07	7114500	51	80.95	140000	140000	138500	181800	98000	139900	139500.00	0.47	0	30	140700	140300	139700	139300	138700	140500	139500	26	41900	500	97930	100	1	5000000	7000	38.03	1.82	12	0.00	3681.00	76813.00	165200	20240523	-15.25	128100	20230824	9.29	165200	-15.25	20240523	130600	7.20	20240124	165200	-15.25	20240523	128100	9.29	20230824	0.00	N	268280	500	26 억		23454	N	N	0	N	00	N
110	20240812	120948	57	100.00	KOSPI		화학	N	N	N	N		N	138500	-1400	5	-1.00	2917600	21	33.33	140000	140000	138500	181800	98000	139900	138933.33	0.47	0	2	140700	140300	139700	139300	138700	140500	139500	26	41900	500	97930	100	1	5000000	6925	37.63	1.80	12	0.00	3681.00	76813.00	165200	20240523	-16.16	128100	20230824	8.12	165200	-16.16	20240523	130600	6.05	20240124	165200	-16.16	20240523	128100	8.12	20230824	0.00	N	268280	500	26 억		23454	N	N	0	N	00	N
111	20240812	110951	57	100.00	KOSPI		화학	N	N	N	N		N	139900	0	3	0.00	699500	5	7.94	140000	140000	139800	181800	98000	139900	139900.00	0.47	0	1	140700	140300	139700	139300	138700	140500	139500	26	41900	500	97930	100	1	5000000	6995	38.01	1.82	12	0.00	3681.00	76813.00	165200	20240523	-15.31	128100	20230824	9.21	165200	-15.31	20240523	130600	7.12	20240124	165200	-15.31	20240523	128100	9.21	20230824	0.00	N	268280	500	26 억		23454	N	N	0	N	00	N
112	20240812	100940	57	100.00	KOSPI		화학	N	N	N	N		N	139900	0	3	0.00	699500	5	7.94	140000	140000	139800	181800	98000	139900	139900.00	0.47	0	1	140700	140300	139700	139300	138700	140500	139500	26	41900	500	97930	100	1	5000000	6995	38.01	1.82	12	0.00	3681.00	76813.00	165200	20240523	-15.31	128100	20230824	9.21	165200	-15.31	20240523	130600	7.12	20240124	165200	-15.31	20240523	128100	9.21	20230824	0.00	N	268280	500	26 억		23454	N	N	0	N	00	N
113	20240812	090939	57	100.00	KOSPI		화학	N	N	N	N		N	140000	100	2	0.07	140000	1	1.59	140000	140000	140000	181800	98000	139900	140000.00	0.47	0	0	140700	140300	139700	139300	138700	140500	139500	26	41900	500	97930	100	1	5000000	7000	38.03	1.82	12	0.00	3681.00	76813.00	165200	20240523	-15.25	128100	20230824	9.29	165200	-15.25	20240523	130600	7.20	20240124	165200	-15.25	20240523	128100	9.29	20230824	0.00	N	268280	500	26 억		23454	N	N	0	N	00	N
114	20240809	160935	57	100.00	KOSPI		화학	N	N	N	N		N	139900	1000	2	0.72	8812700	63	50.40	139700	140100	139100	180500	97300	138900	139884.13	0.47	0	27	142366	140632	137766	136032	133166	141500	136900	26	41600	500	97230	100	1	5000000	6995	38.01	1.82	12	0.00	3681.00	76813.00	165200	20240523	-15.31	128100	20230824	9.21	165200	-15.31	20240523	130600	7.12	20240124	165200	-15.31	20240523	128100	9.21	20230824	0.01	N	268280	500	26 억		23455	N	N	10	N	00	N
115	20240809	150956	57	100.00	KOSPI		화학	N	N	N	N		N	140000	1100	2	0.79	2237400	16	12.80	139700	140100	139100	180500	97300	138900	139837.50	0.47	0	2	142366	140632	137766	136032	133166	141500	136900	26	41600	500	97230	100	1	5000000	7000	38.03	1.82	12	0.00	3681.00	76813.00	165200	20240523	-15.25	128100	20230824	9.29	165200	-15.25	20240523	130600	7.20	20240124	165200	-15.25	20240523	128100	9.29	20230824	0.01	N	268280	500	26 억		23455	N	N	10	N	00	N
116	20240809	141002	57	100.00	KOSPI		화학	N	N	N	N		N	140000	1100	2	0.79	2097400	15	12.00	139700	140100	139100	180500	97300	138900	139826.67	0.47	0	2	142366	140632	137766	136032	133166	141500	136900	26	41600	500	97230	100	1	5000000	7000	38.03	1.82	12	0.00	3681.00	76813.00	165200	20240523	-15.25	128100	20230824	9.29	165200	-15.25	20240523	130600	7.20	20240124	165200	-15.25	20240523	128100	9.29	20230824	0.01	N	268280	500	26 억		23455	N	N	10	N	00	N
117	20240809	130953	57	100.00	KOSPI		화학	N	N	N	N		N	140100	1200	2	0.86	837400	6	4.80	139700	140100	139100	180500	97300	138900	139566.67	0.47	0	2	142366	140632	137766	136032	133166	141500	136900	26	41600	500	97230	100	1	5000000	7005	38.06	1.82	12	0.00	3681.00	76813.00	165200	20240523	-15.19	128100	20230824	9.37	165200	-15.19	20240523	130600	7.27	20240124	165200	-15.19	20240523	128100	9.37	20230824	0.01	N	268280	500	26 억		23455	N	N	10	N	00	N
118	20240809	120953	57	100.00	KOSPI		화학	N	N	N	N		N	140100	1200	2	0.86	837400	6	4.80	139700	140100	139100	180500	97300	138900	139566.67	0.47	0	2	142366	140632	137766	136032	133166	141500	136900	26	41600	500	97230	100	1	5000000	7005	38.06	1.82	12	0.00	3681.00	76813.00	165200	20240523	-15.19	128100	20230824	9.37	165200	-15.19	20240523	130600	7.27	20240124	165200	-15.19	20240523	128100	9.37	20230824	0.01	N	268280	500	26 억		23455	N	N	10	N	00	N
119	20240809	110945	57	100.00	KOSPI		화학	N	N	N	N		N	139100	200	2	0.14	278800	2	1.60	139700	139700	139100	180500	97300	138900	139400.00	0.47	0	1	142366	140632	137766	136032	133166	141500	136900	26	41600	500	97230	100	1	5000000	6955	37.79	1.81	12	0.00	3681.00	76813.00	165200	20240523	-15.80	128100	20230824	8.59	165200	-15.80	20240523	130600	6.51	20240124	165200	-15.80	20240523	128100	8.59	20230824	0.01	N	268280	500	26 억		23455	N	N	10	N	00	N
120	20240809	100953	57	100.00	KOSPI		화학	N	N	N	N		N	139700	800	2	0.58	139700	1	0.80	139700	139700	139700	180500	97300	138900	139700.00	0.47	0	0	142366	140632	137766	136032	133166	141500	136900	26	41600	500	97230	100	1	5000000	6985	37.95	1.82	12	0.00	3681.00	76813.00	165200	20240523	-15.44	128100	20230824	9.06	165200	-15.44	20240523	130600	6.97	20240124	165200	-15.44	20240523	128100	9.06	20230824	0.01	N	268280	500	26 억		23455	N	N	10	N	00	N
121	20240809	090949	57	100.00	KOSPI		화학	N	N	N	N		N	138900	0	3	0.00	0	0	0.00	0	0	0	180500	97300	138900	0.00	0.47	0	0	142366	140632	137766	136032	133166	141500	136900	26	41600	500	97230	100	1	5000000	6945	37.73	1.81	12	0.00	3681.00	76813.00	165200	20240523	-15.92	128100	20230824	8.43	165200	-15.92	20240523	130600	6.36	20240124	165200	-15.92	20240523	128100	8.43	20230824	0.01	N	268280	500	26 억		23455	N	N	10	N	00	N
122	20240808	160930	57	100.00	KOSPI		화학	N	N	N	N		N	138900	2300	2	1.68	17128700	125	37.65	134900	139500	134900	177500	95700	136600	137029.60	0.47	0	15	138533	137566	136533	135566	134533	137050	135050	26	40900	500	95620	100	1	5000000	6945	37.73	1.81	12	0.00	3681.00	76813.00	165200	20240523	-15.92	128100	20230824	8.43	165200	-15.92	20240523	130600	6.36	20240124	165200	-15.92	20240523	128100	8.43	20230824	0.01	N	268280	500	26 억		23456	N	N	10	N	00	N
123	20240808	150945	57	100.00	KOSPI		화학	N	N	N	N		N	138800	2200	2	1.61	14490600	106	31.93	134900	139500	134900	177500	95700	136600	136703.77	0.47	0	6	138533	137566	136533	135566	134533	137050	135050	26	40900	500	95620	100	1	5000000	6940	37.71	1.81	12	0.00	3681.00	76813.00	165200	20240523	-15.98	128100	20230824	8.35	165200	-15.98	20240523	130600	6.28	20240124	165200	-15.98	20240523	128100	8.35	20230824	0.01	N	268280	500	26 억		23456	N	N	0	N	00	N
124	20240808	140946	57	100.00	KOSPI		화학	N	N	N	N		N	135900	-700	5	-0.51	10077300	74	22.29	134900	139500	134900	177500	95700	136600	136179.73	0.47	0	-3	138533	137566	136533	135566	134533	137050	135050	26	40900	500	95620	100	1	5000000	6795	36.92	1.77	12	0.00	3681.00	76813.00	165200	20240523	-17.74	128100	20230824	6.09	165200	-17.74	20240523	130600	4.06	20240124	165200	-17.74	20240523	128100	6.09	20230824	0.01	N	268280	500	26 억		23456	N	N	0	N	00	N
125	20240808	130944	57	100.00	KOSPI		화학	N	N	N	N		N	137000	400	2	0.29	7223400	53	15.96	134900	139500	134900	177500	95700	136600	136290.57	0.47	0	-2	138533	137566	136533	135566	134533	137050	135050	26	40900	500	95620	100	1	5000000	6850	37.22	1.78	12	0.00	3681.00	76813.00	165200	20240523	-17.07	128100	20230824	6.95	165200	-17.07	20240523	130600	4.90	20240124	165200	-17.07	20240523	128100	6.95	20230824	0.01	N	268280	500	26 억		23456	N	N	0	N	00	N
126	20240808	120948	57	100.00	KOSPI		화학	N	N	N	N		N	136000	-600	5	-0.44	6540600	48	14.46	134900	139500	134900	177500	95700	136600	136262.50	0.47	0	-4	138533	137566	136533	135566	134533	137050	135050	26	40900	500	95620	100	1	5000000	6800	36.95	1.77	12	0.00	3681.00	76813.00	165200	20240523	-17.68	128100	20230824	6.17	165200	-17.68	20240523	130600	4.13	20240124	165200	-17.68	20240523	128100	6.17	20230824	0.01	N	268280	500	26 억		23456	N	N	0	N	00	N
127	20240808	110942	57	100.00	KOSPI		화학	N	N	N	N		N	136900	300	2	0.22	4770700	35	10.54	134900	139500	134900	177500	95700	136600	136305.71	0.47	0	-3	138533	137566	136533	135566	134533	137050	135050	26	40900	500	95620	100	1	5000000	6845	37.19	1.78	12	0.00	3681.00	76813.00	165200	20240523	-17.13	128100	20230824	6.87	165200	-17.13	20240523	130600	4.82	20240124	165200	-17.13	20240523	128100	6.87	20230824	0.01	N	268280	500	26 억		23456	N	N	0	N	00	N
128	20240808	100939	57	100.00	KOSPI		화학	N	N	N	N		N	137000	400	2	0.29	3545300	26	7.83	134900	139500	134900	177500	95700	136600	136357.69	0.47	0	-8	138533	137566	136533	135566	134533	137050	135050	26	40900	500	95620	100	1	5000000	6850	37.22	1.78	12	0.00	3681.00	76813.00	165200	20240523	-17.07	128100	20230824	6.95	165200	-17.07	20240523	130600	4.90	20240124	165200	-17.07	20240523	128100	6.95	20230824	0.01	N	268280	500	26 억		23456	N	N	0	N	00	N
129	20240808	090935	57	100.00	KOSPI		화학	N	N	N	N		N	135400	-1200	5	-0.88	1097800	8	2.41	134900	139500	134900	177500	95700	136600	137225.00	0.47	0	-4	138533	137566	136533	135566	134533	137050	135050	26	40900	500	95620	100	1	5000000	6770	36.78	1.76	12	0.00	3681.00	76813.00	165200	20240523	-18.04	128100	20230824	5.70	165200	-18.04	20240523	130600	3.68	20240124	165200	-18.04	20240523	128100	5.70	20230824	0.01	N	268280	500	26 억		23456	N	N	0	N	00	N
130	20240807	160920	57	100.00	KOSPI		화학	N	N	N	N		N	136600	-800	5	-0.58	45328700	332	56.27	137500	137500	135500	178600	96200	137400	136532.23	0.47	0	13	139133	138266	137733	136866	136333	138000	136600	26	41200	500	96180	100	1	5000000	6830	37.11	1.78	12	0.01	3681.00	76813.00	165200	20240523	-17.31	128100	20230824	6.64	165200	-17.31	20240523	130600	4.59	20240124	165200	-17.31	20240523	128100	6.64	20230824	0.01	N	268280	500	26 억		23458	N	N	0	N	00	N
131	20240807	150932	57	100.00	KOSPI		화학	N	N	N	N		N	136700	-700	5	-0.51	39862700	292	49.49	137500	137500	135500	178600	96200	137400	136516.10	0.47	0	29	139133	138266	137733	136866	136333	138000	136600	26	41200	500	96180	100	1	5000000	6835	37.14	1.78	12	0.01	3681.00	76813.00	165200	20240523	-17.25	128100	20230824	6.71	165200	-17.25	20240523	130600	4.67	20240124	165200	-17.25	20240523	128100	6.71	20230824	0.01	N	268280	500	26 억		23458	N	N	0	N	00	N
132	20240807	140938	57	100.00	KOSPI		화학	N	N	N	N		N	136700	-700	5	-0.51	32207500	236	40.00	137500	137500	135500	178600	96200	137400	136472.46	0.47	0	28	139133	138266	137733	136866	136333	138000	136600	26	41200	500	96180	100	1	5000000	6835	37.14	1.78	12	0.00	3681.00	76813.00	165200	20240523	-17.25	128100	20230824	6.71	165200	-17.25	20240523	130600	4.67	20240124	165200	-17.25	20240523	128100	6.71	20230824	0.01	N	268280	500	26 억		23458	N	N	0	N	00	N
133	20240807	130932	57	100.00	KOSPI		화학	N	N	N	N		N	136400	-1000	5	-0.73	21135200	155	26.27	137500	137500	135500	178600	96200	137400	136356.13	0.47	0	27	139133	138266	137733	136866	136333	138000	136600	26	41200	500	96180	100	1	5000000	6820	37.06	1.78	12	0.00	3681.00	76813.00	165200	20240523	-17.43	128100	20230824	6.48	165200	-17.43	20240523	130600	4.44	20240124	165200	-17.43	20240523	128100	6.48	20230824	0.01	N	268280	500	26 억		23458	N	N	0	N	00	N
134	20240807	120934	57	100.00	KOSPI		화학	N	N	N	N		N	137000	-400	5	-0.29	8357800	61	10.34	137500	137500	136500	178600	96200	137400	137013.11	0.47	0	5	139133	138266	137733	136866	136333	138000	136600	26	41200	500	96180	100	1	5000000	6850	37.22	1.78	12	0.00	3681.00	76813.00	165200	20240523	-17.07	128100	20230824	6.95	165200	-17.07	20240523	130600	4.90	20240124	165200	-17.07	20240523	128100	6.95	20230824	0.01	N	268280	500	26 억		23458	N	N	0	N	00	N
135	20240807	110934	57	100.00	KOSPI		화학	N	N	N	N		N	137000	-400	5	-0.29	6303300	46	7.80	137500	137500	137000	178600	96200	137400	137028.26	0.47	0	3	139133	138266	137733	136866	136333	138000	136600	26	41200	500	96180	100	1	5000000	6850	37.22	1.78	12	0.00	3681.00	76813.00	165200	20240523	-17.07	128100	20230824	6.95	165200	-17.07	20240523	130600	4.90	20240124	165200	-17.07	20240523	128100	6.95	20230824	0.01	N	268280	500	26 억		23458	N	N	0	N	00	N
136	20240807	100926	57	100.00	KOSPI		화학	N	N	N	N		N	137000	-400	5	-0.29	5344300	39	6.61	137500	137500	137000	178600	96200	137400	137033.33	0.47	0	2	139133	138266	137733	136866	136333	138000	136600	26	41200	500	96180	100	1	5000000	6850	37.22	1.78	12	0.00	3681.00	76813.00	165200	20240523	-17.07	128100	20230824	6.95	165200	-17.07	20240523	130600	4.90	20240124	165200	-17.07	20240523	128100	6.95	20230824	0.01	N	268280	500	26 억		23458	N	N	0	N	00	N
137	20240807	090955	57	100.00	KOSPI		화학	N	N	N	N		N	137400	0	3	0.00	412300	3	0.51	137500	137500	137400	178600	96200	137400	137433.33	0.47	0	2	139133	138266	137733	136866	136333	138000	136600	26	41200	500	96180	100	1	5000000	6870	37.33	1.79	12	0.00	3681.00	76813.00	165200	20240523	-16.83	128100	20230824	7.26	165200	-16.83	20240523	130600	5.21	20240124	165200	-16.83	20240523	128100	7.26	20230824	0.01	N	268280	500	26 억		23458	N	N	0	N	00	N
138	20240806	160916	57	100.00	KOSPI		화학	N	N	N	N		N	137400	-100	5	-0.07	81172000	590	112.17	137500	138600	137200	178700	96300	137500	137579.66	0.47	0	23	146633	142066	138333	133766	130033	140200	131900	26	41200	500	96250	100	1	5000000	6870	37.33	1.79	12	0.01	3681.00	76813.00	165200	20240523	-16.83	128100	20230824	7.26	165200	-16.83	20240523	130600	5.21	20240124	165200	-16.83	20240523	128100	7.26	20230824	0.01	N	268280	500	26 억		23455	N	N	0	N	00	N
139	20240806	150929	57	100.00	KOSPI		화학	N	N	N	N		N	137400	-100	5	-0.07	73477800	534	101.52	137500	138600	137200	178700	96300	137500	137598.88	0.47	0	31	146633	142066	138333	133766	130033	140200	131900	26	41200	500	96250	100	1	5000000	6870	37.33	1.79	12	0.01	3681.00	76813.00	165200	20240523	-16.83	128100	20230824	7.26	165200	-16.83	20240523	130600	5.21	20240124	165200	-16.83	20240523	128100	7.26	20230824	0.01	N	268280	500	26 억		23455	N	N	0	N	00	N
140	20240806	140924	57	100.00	KOSPI		화학	N	N	N	N		N	137200	-300	5	-0.22	68257000	496	94.30	137500	138600	137200	178700	96300	137500	137614.92	0.47	0	25	146633	142066	138333	133766	130033	140200	131900	26	41200	500	96250	100	1	5000000	6860	37.27	1.79	12	0.01	3681.00	76813.00	165200	20240523	-16.95	128100	20230824	7.10	165200	-16.95	20240523	130600	5.05	20240124	165200	-16.95	20240523	128100	7.10	20230824	0.01	N	268280	500	26 억		23455	N	N	0	N	00	N
141	20240806	130929	57	100.00	KOSPI		화학	N	N	N	N		N	137400	-100	5	-0.07	63448400	461	87.64	137500	138600	137200	178700	96300	137500	137632.10	0.47	0	25	146633	142066	138333	133766	130033	140200	131900	26	41200	500	96250	100	1	5000000	6870	37.33	1.79	12	0.01	3681.00	76813.00	165200	20240523	-16.83	128100	20230824	7.26	165200	-16.83	20240523	130600	5.21	20240124	165200	-16.83	20240523	128100	7.26	20230824	0.01	N	268280	500	26 억		23455	N	N	0	N	00	N
142	20240806	120931	57	100.00	KOSPI		화학	N	N	N	N		N	138500	1000	2	0.73	32796100	238	45.25	137500	138600	137200	178700	96300	137500	137798.74	0.47	0	13	146633	142066	138333	133766	130033	140200	131900	26	41200	500	96250	100	1	5000000	6925	37.63	1.80	12	0.00	3681.00	76813.00	165200	20240523	-16.16	128100	20230824	8.12	165200	-16.16	20240523	130600	6.05	20240124	165200	-16.16	20240523	128100	8.12	20230824	0.01	N	268280	500	26 억		23455	N	N	0	N	00	N
143	20240806	110917	57	100.00	KOSPI		화학	N	N	N	N		N	138100	600	2	0.44	22029900	160	30.42	137500	138400	137200	178700	96300	137500	137686.88	0.47	0	8	146633	142066	138333	133766	130033	140200	131900	26	41200	500	96250	100	1	5000000	6905	37.52	1.80	12	0.00	3681.00	76813.00	165200	20240523	-16.40	128100	20230824	7.81	165200	-16.40	20240523	130600	5.74	20240124	165200	-16.40	20240523	128100	7.81	20230824	0.01	N	268280	500	26 억		23455	N	N	0	N	00	N
144	20240806	100917	57	100.00	KOSPI		화학	N	N	N	N		N	138000	500	2	0.36	20648500	150	28.52	137500	138400	137200	178700	96300	137500	137656.67	0.47	0	10	146633	142066	138333	133766	130033	140200	131900	26	41200	500	96250	100	1	5000000	6900	37.49	1.80	12	0.00	3681.00	76813.00	165200	20240523	-16.46	128100	20230824	7.73	165200	-16.46	20240523	130600	5.67	20240124	165200	-16.46	20240523	128100	7.73	20230824	0.01	N	268280	500	26 억		23455	N	N	0	N	00	N
145	20240806	090925	57	100.00	KOSPI		화학	N	N	N	N		N	137400	-100	5	-0.07	687300	5	0.95	137500	137500	137400	178700	96300	137500	137460.00	0.47	0	-2	146633	142066	138333	133766	130033	140200	131900	26	41200	500	96250	100	1	5000000	6870	37.33	1.79	12	0.00	3681.00	76813.00	165200	20240523	-16.83	128100	20230824	7.26	165200	-16.83	20240523	130600	5.21	20240124	165200	-16.83	20240523	128100	7.26	20230824	0.01	N	268280	500	26 억		23455	N	N	0	N	00	N
146	20240805	160905	57	100.00	KOSPI		화학	N	N	N	N		N	137500	-1800	5	-1.29	72273200	526	197.74	139300	142900	134600	181000	97600	139300	137401.52	0.47	0	-23	141766	140532	139766	138532	137766	140150	138150	26	41700	500	97510	100	1	5000000	6875	37.35	1.79	12	0.01	3681.00	76813.00	165200	20240523	-16.77	128100	20230824	7.34	165200	-16.77	20240523	130600	5.28	20240124	165200	-16.77	20240523	128100	7.34	20230824	0.01	N	268280	500	26 억		23484	N	N	2	N	00	N
147	20240805	150921	57	100.00	KOSPI		화학	N	N	N	N		N	134700	-4600	5	-3.30	66519800	484	181.95	139300	142900	134600	181000	97600	139300	137437.60	0.47	0	-15	141766	140532	139766	138532	137766	140150	138150	26	41700	500	97510	100	1	5000000	6735	36.59	1.75	12	0.01	3681.00	76813.00	165200	20240523	-18.46	128100	20230824	5.15	165200	-18.46	20240523	130600	3.14	20240124	165200	-18.46	20240523	128100	5.15	20230824	0.01	N	268280	500	26 억		23484	N	N	2	N	00	N
148	20240805	140922	57	100.00	KOSPI		화학	N	N	N	N		N	136200	-3100	5	-2.23	58404600	424	159.40	139300	142900	136100	181000	97600	139300	137746.70	0.47	0	-17	141766	140532	139766	138532	137766	140150	138150	26	41700	500	97510	100	1	5000000	6810	37.00	1.77	12	0.01	3681.00	76813.00	165200	20240523	-17.55	128100	20230824	6.32	165200	-17.55	20240523	130600	4.29	20240124	165200	-17.55	20240523	128100	6.32	20230824	0.01	N	268280	500	26 억		23484	N	N	2	N	00	N
149	20240805	130920	57	100.00	KOSPI		화학	N	N	N	N		N	137000	-2300	5	-1.65	50850300	369	138.72	139300	142900	136100	181000	97600	139300	137805.69	0.47	0	-23	141766	140532	139766	138532	137766	140150	138150	26	41700	500	97510	100	1	5000000	6850	37.22	1.78	12	0.01	3681.00	76813.00	165200	20240523	-17.07	128100	20230824	6.95	165200	-17.07	20240523	130600	4.90	20240124	165200	-17.07	20240523	128100	6.95	20230824	0.01	N	268280	500	26 억		23484	N	N	2	N	00	N
150	20240805	120915	57	100.00	KOSPI		화학	N	N	N	N		N	137000	-2300	5	-1.65	40561600	294	110.53	139300	142900	136100	181000	97600	139300	137964.63	0.47	0	-15	141766	140532	139766	138532	137766	140150	138150	26	41700	500	97510	100	1	5000000	6850	37.22	1.78	12	0.01	3681.00	76813.00	165200	20240523	-17.07	128100	20230824	6.95	165200	-17.07	20240523	130600	4.90	20240124	165200	-17.07	20240523	128100	6.95	20230824	0.01	N	268280	500	26 억		23484	N	N	2	N	00	N
151	20240805	110914	57	100.00	KOSPI		화학	N	N	N	N		N	138100	-1200	5	-0.86	21088100	153	57.52	139300	139300	136100	181000	97600	139300	137830.72	0.47	0	2	141766	140532	139766	138532	137766	140150	138150	26	41700	500	97510	100	1	5000000	6905	37.52	1.80	12	0.00	3681.00	76813.00	165200	20240523	-16.40	128100	20230824	7.81	165200	-16.40	20240523	130600	5.74	20240124	165200	-16.40	20240523	128100	7.81	20230824	0.01	N	268280	500	26 억		23484	N	N	2	N	00	N
152	20240805	100912	57	100.00	KOSPI		화학	N	N	N	N		N	138500	-800	5	-0.57	19703500	143	53.76	139300	139300	136100	181000	97600	139300	137786.71	0.47	0	3	141766	140532	139766	138532	137766	140150	138150	26	41700	500	97510	100	1	5000000	6925	37.63	1.80	12	0.00	3681.00	76813.00	165200	20240523	-16.16	128100	20230824	8.12	165200	-16.16	20240523	130600	6.05	20240124	165200	-16.16	20240523	128100	8.12	20230824	0.01	N	268280	500	26 억		23484	N	N	2	N	00	N
153	20240805	090907	57	100.00	KOSPI		화학	N	N	N	N		N	138200	-1100	5	-0.79	6792500	49	18.42	139300	139300	138200	181000	97600	139300	138622.45	0.47	0	-19	141766	140532	139766	138532	137766	140150	138150	26	41700	500	97510	100	1	5000000	6910	37.54	1.80	12	0.00	3681.00	76813.00	165200	20240523	-16.34	128100	20230824	7.88	165200	-16.34	20240523	130600	5.82	20240124	165200	-16.34	20240523	128100	7.88	20230824	0.01	N	268280	500	26 억		23484	N	N	2	N	00	N
154	20240802	160859	57	100.00	KOSPI		화학	N	N	N	N		N	139300	-1400	5	-1.00	37075700	266	65.20	139500	141000	139000	182900	98500	140700	139382.33	0.47	0	-2	141700	141200	140600	140100	139500	141450	140350	26	42200	500	98490	100	1	5000000	6965	37.84	1.81	12	0.01	3681.00	76813.00	165200	20240523	-15.68	128100	20230824	8.74	165200	-15.68	20240523	130600	6.66	20240124	165200	-15.68	20240523	128100	8.74	20230824	0.01	N	268280	500	26 억		23483	N	N	2	N	00	N
155	20240802	150859	57	100.00	KOSPI		화학	N	N	N	N		N	139800	-900	5	-0.64	33453900	240	58.82	139500	141000	139000	182900	98500	140700	139391.25	0.47	0	14	141700	141200	140600	140100	139500	141450	140350	26	42200	500	98490	100	1	5000000	6990	37.98	1.82	12	0.00	3681.00	76813.00	165200	20240523	-15.38	128100	20230824	9.13	165200	-15.38	20240523	130600	7.04	20240124	165200	-15.38	20240523	128100	9.13	20230824	0.01	N	268280	500	26 억		23483	N	N	5	N	00	N
156	20240802	140903	57	100.00	KOSPI		화학	N	N	N	N		N	139200	-1500	5	-1.07	33174800	238	58.33	139500	141000	139000	182900	98500	140700	139389.92	0.47	0	13	141700	141200	140600	140100	139500	141450	140350	26	42200	500	98490	100	1	5000000	6960	37.82	1.81	12	0.00	3681.00	76813.00	165200	20240523	-15.74	128100	20230824	8.67	165200	-15.74	20240523	130600	6.58	20240124	165200	-15.74	20240523	128100	8.67	20230824	0.01	N	268280	500	26 억		23483	N	N	5	N	00	N
157	20240802	130900	57	100.00	KOSPI		화학	N	N	N	N		N	139200	-1500	5	-1.07	30807000	221	54.17	139500	141000	139000	182900	98500	140700	139398.19	0.47	0	11	141700	141200	140600	140100	139500	141450	140350	26	42200	500	98490	100	1	5000000	6960	37.82	1.81	12	0.00	3681.00	76813.00	165200	20240523	-15.74	128100	20230824	8.67	165200	-15.74	20240523	130600	6.58	20240124	165200	-15.74	20240523	128100	8.67	20230824	0.01	N	268280	500	26 억		23483	N	N	5	N	00	N
158	20240802	120900	57	100.00	KOSPI		화학	N	N	N	N		N	139600	-1100	5	-0.78	30528700	219	53.68	139500	141000	139000	182900	98500	140700	139400.46	0.47	0	11	141700	141200	140600	140100	139500	141450	140350	26	42200	500	98490	100	1	5000000	6980	37.92	1.82	12	0.00	3681.00	76813.00	165200	20240523	-15.50	128100	20230824	8.98	165200	-15.50	20240523	130600	6.89	20240124	165200	-15.50	20240523	128100	8.98	20230824	0.01	N	268280	500	26 억		23483	N	N	5	N	00	N
159	20240802	110900	57	100.00	KOSPI		화학	N	N	N	N		N	139700	-1000	5	-0.71	23546200	169	41.42	139500	141000	139000	182900	98500	140700	139326.63	0.47	0	11	141700	141200	140600	140100	139500	141450	140350	26	42200	500	98490	100	1	5000000	6985	37.95	1.82	12	0.00	3681.00	76813.00	165200	20240523	-15.44	128100	20230824	9.06	165200	-15.44	20240523	130600	6.97	20240124	165200	-15.44	20240523	128100	9.06	20230824	0.01	N	268280	500	26 억		23483	N	N	5	N	00	N
160	20240802	100855	57	100.00	KOSPI		화학	N	N	N	N		N	139600	-1100	5	-0.78	18928300	136	33.33	139500	141000	139000	182900	98500	140700	139178.68	0.47	0	11	141700	141200	140600	140100	139500	141450	140350	26	42200	500	98490	100	1	5000000	6980	37.92	1.82	12	0.00	3681.00	76813.00	165200	20240523	-15.50	128100	20230824	8.98	165200	-15.50	20240523	130600	6.89	20240124	165200	-15.50	20240523	128100	8.98	20230824	0.01	N	268280	500	26 억		23483	N	N	5	N	00	N
161	20240802	090902	57	100.00	KOSPI		화학	N	N	N	N		N	139500	-1200	5	-0.85	139500	1	0.25	139500	139500	139500	182900	98500	140700	139500.00	0.47	0	0	141700	141200	140600	140100	139500	141450	140350	26	42200	500	98490	100	1	5000000	6975	37.90	1.82	12	0.00	3681.00	76813.00	165200	20240523	-15.56	128100	20230824	8.90	165200	-15.56	20240523	130600	6.81	20240124	165200	-15.56	20240523	128100	8.90	20230824	0.01	N	268280	500	26 억		23483	N	N	5	N	00	N
162	20240801	160856	57	100.00	KOSPI		화학	N	N	N	N		N	140700	-100	5	-0.07	57251800	408	124.77	140600	141100	140000	183000	98600	140800	140323.04	0.47	0	1	145400	143100	141800	139500	138200	142450	138850	26	42200	500	98560	100	1	5000000	7035	38.22	1.83	12	0.01	3681.00	76813.00	165200	20240523	-14.83	128100	20230824	9.84	165200	-14.83	20240523	130600	7.73	20240124	165200	-14.83	20240523	128100	9.84	20230824	0.01	N	268280	500	26 억		23482	N	N	5	N	00	N
163	20240801	150917	57	100.00	KOSPI		화학	N	N	N	N		N	141100	300	2	0.21	50497600	360	110.09	140600	141100	140000	183000	98600	140800	140271.11	0.47	0	5	145400	143100	141800	139500	138200	142450	138850	26	42200	500	98560	100	1	5000000	7055	38.33	1.84	12	0.01	3681.00	76813.00	165200	20240523	-14.59	128100	20230824	10.15	165200	-14.59	20240523	130600	8.04	20240124	165200	-14.59	20240523	128100	10.15	20230824	0.01	N	268280	500	26 억		23482	N	N	3	N	00	N
164	20240801	140907	57	100.00	KOSPI		화학	N	N	N	N		N	141000	200	2	0.14	45566700	325	99.39	140600	141000	140000	183000	98600	140800	140205.23	0.47	0	6	145400	143100	141800	139500	138200	142450	138850	26	42200	500	98560	100	1	5000000	7050	38.30	1.84	12	0.01	3681.00	76813.00	165200	20240523	-14.65	128100	20230824	10.07	165200	-14.65	20240523	130600	7.96	20240124	165200	-14.65	20240523	128100	10.07	20230824	0.01	N	268280	500	26 억		23482	N	N	3	N	00	N
165	20240801	130900	57	100.00	KOSPI		화학	N	N	N	N		N	140500	-300	5	-0.21	42183200	301	92.05	140600	140700	140000	183000	98600	140800	140143.52	0.47	0	6	145400	143100	141800	139500	138200	142450	138850	26	42200	500	98560	100	1	5000000	7025	38.17	1.83	12	0.01	3681.00	76813.00	165200	20240523	-14.95	128100	20230824	9.68	165200	-14.95	20240523	130600	7.58	20240124	165200	-14.95	20240523	128100	9.68	20230824	0.01	N	268280	500	26 억		23482	N	N	3	N	00	N
166	20240801	120903	57	100.00	KOSPI		화학	N	N	N	N		N	140500	-300	5	-0.21	40356300	288	88.07	140600	140600	140000	183000	98600	140800	140126.04	0.47	0	6	145400	143100	141800	139500	138200	142450	138850	26	42200	500	98560	100	1	5000000	7025	38.17	1.83	12	0.01	3681.00	76813.00	165200	20240523	-14.95	128100	20230824	9.68	165200	-14.95	20240523	130600	7.58	20240124	165200	-14.95	20240523	128100	9.68	20230824	0.01	N	268280	500	26 억		23482	N	N	3	N	00	N
167	20240801	110904	57	100.00	KOSPI		화학	N	N	N	N		N	140400	-400	5	-0.28	38248300	273	83.49	140600	140600	140000	183000	98600	140800	140103.66	0.47	0	9	145400	143100	141800	139500	138200	142450	138850	26	42200	500	98560	100	1	5000000	7020	38.14	1.83	12	0.01	3681.00	76813.00	165200	20240523	-15.01	128100	20230824	9.60	165200	-15.01	20240523	130600	7.50	20240124	165200	-15.01	20240523	128100	9.60	20230824	0.01	N	268280	500	26 억		23482	N	N	3	N	00	N
168	20240801	100859	57	100.00	KOSPI		화학	N	N	N	N		N	140300	-500	5	-0.36	34458700	246	75.23	140600	140600	140000	183000	98600	140800	140076.02	0.47	0	15	145400	143100	141800	139500	138200	142450	138850	26	42200	500	98560	100	1	5000000	7015	38.11	1.83	12	0.00	3681.00	76813.00	165200	20240523	-15.07	128100	20230824	9.52	165200	-15.07	20240523	130600	7.43	20240124	165200	-15.07	20240523	128100	9.52	20230824	0.01	N	268280	500	26 억		23482	N	N	3	N	00	N
169	20240801	090851	57	100.00	KOSPI		화학	N	N	N	N		N	140800	0	3	0.00	0	0	0.00	0	0	0	183000	98600	140800	0.00	0.47	0	0	145400	143100	141800	139500	138200	142450	138850	26	42200	500	98560	100	1	5000000	7040	38.25	1.83	12	0.00	3681.00	76813.00	165200	20240523	-14.77	128100	20230824	9.91	165200	-14.77	20240523	130600	7.81	20240124	165200	-14.77	20240523	128100	9.91	20230824	0.01	N	268280	500	26 억		23482	N	N	3	N	00	N