KissMeData/004840/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	160200	57	100.00	KOSPI		화학	N	N	N	N		N	4865	20	2	0.41	37299805	7725	123.46	4800	4880	4785	6290	3395	4845	4828.45	1.18	0	655	4975	4910	4810	4745	4645	4942	4777	100	1445	500	3100	5	1	19930000	970	6.31	0.25	12	0.04	771.00	19132.00	8440	20240228	-42.36	4200	20240806	15.83	8440	-42.36	20240228	4200	15.83	20240806	8440	-42.36	20240228	4200	15.83	20240806	1.17	N	004840	500	99 억		235147	N	N	3	N	00	N
3	20240830	150201	57	100.00	KOSPI		화학	N	N	N	N		N	4845	0	3	0.00	35112330	7275	116.27	4800	4880	4785	6290	3395	4845	4826.44	1.18	0	626	4975	4910	4810	4745	4645	4942	4777	100	1445	500	3100	5	1	19930000	966	6.28	0.25	12	0.04	771.00	19132.00	8440	20240228	-42.59	4200	20240806	15.36	8440	-42.59	20240228	4200	15.36	20240806	8440	-42.59	20240228	4200	15.36	20240806	1.17	N	004840	500	99 억		235147	N	N	1	N	00	N
4	20240830	140203	57	100.00	KOSPI		화학	N	N	N	N		N	4835	-10	5	-0.21	24731975	5134	82.05	4800	4880	4785	6290	3395	4845	4817.29	1.18	0	576	4975	4910	4810	4745	4645	4942	4777	100	1445	500	3100	5	1	19930000	964	6.27	0.25	12	0.03	771.00	19132.00	8440	20240228	-42.71	4200	20240806	15.12	8440	-42.71	20240228	4200	15.12	20240806	8440	-42.71	20240228	4200	15.12	20240806	1.17	N	004840	500	99 억		235147	N	N	1	N	00	N
5	20240830	130200	57	100.00	KOSPI		화학	N	N	N	N		N	4830	-15	5	-0.31	24586925	5104	81.57	4800	4880	4785	6290	3395	4845	4817.19	1.18	0	576	4975	4910	4810	4745	4645	4942	4777	100	1445	500	3100	5	1	19930000	963	6.26	0.25	12	0.03	771.00	19132.00	8440	20240228	-42.77	4200	20240806	15.00	8440	-42.77	20240228	4200	15.00	20240806	8440	-42.77	20240228	4200	15.00	20240806	1.17	N	004840	500	99 억		235147	N	N	1	N	00	N
6	20240830	120202	57	100.00	KOSPI		화학	N	N	N	N		N	4840	-5	5	-0.10	24321275	5049	80.69	4800	4880	4785	6290	3395	4845	4817.05	1.18	0	611	4975	4910	4810	4745	4645	4942	4777	100	1445	500	3100	5	1	19930000	965	6.28	0.25	12	0.03	771.00	19132.00	8440	20240228	-42.65	4200	20240806	15.24	8440	-42.65	20240228	4200	15.24	20240806	8440	-42.65	20240228	4200	15.24	20240806	1.17	N	004840	500	99 억		235147	N	N	1	N	00	N
7	20240830	110201	57	100.00	KOSPI		화학	N	N	N	N		N	4835	-10	5	-0.21	22980380	4772	76.27	4800	4880	4785	6290	3395	4845	4815.67	1.18	0	617	4975	4910	4810	4745	4645	4942	4777	100	1445	500	3100	5	1	19930000	964	6.27	0.25	12	0.02	771.00	19132.00	8440	20240228	-42.71	4200	20240806	15.12	8440	-42.71	20240228	4200	15.12	20240806	8440	-42.71	20240228	4200	15.12	20240806	1.17	N	004840	500	99 억		235147	N	N	1	N	00	N
8	20240830	100203	57	100.00	KOSPI		화학	N	N	N	N		N	4820	-25	5	-0.52	20561925	4271	68.26	4800	4880	4785	6290	3395	4845	4814.31	1.18	0	406	4975	4910	4810	4745	4645	4942	4777	100	1445	500	3100	5	1	19930000	961	6.25	0.25	12	0.02	771.00	19132.00	8440	20240228	-42.89	4200	20240806	14.76	8440	-42.89	20240228	4200	14.76	20240806	8440	-42.89	20240228	4200	14.76	20240806	1.17	N	004840	500	99 억		235147	N	N	1	N	00	N
9	20240830	090202	57	100.00	KOSPI		화학	N	N	N	N		N	4800	-45	5	-0.93	6619200	1379	22.04	4800	4800	4800	6290	3395	4845	4800.00	1.18	0	144	4975	4910	4810	4745	4645	4942	4777	100	1445	500	3100	5	1	19930000	957	6.23	0.25	12	0.01	771.00	19132.00	8440	20240228	-43.13	4200	20240806	14.29	8440	-43.13	20240228	4200	14.29	20240806	8440	-43.13	20240228	4200	14.29	20240806	1.17	N	004840	500	99 억		235147	N	N	1	N	00	N
10	20240829	160201	57	100.00	KOSPI		화학	N	N	N	N		N	4845	-5	5	-0.10	29949045	6257	26.36	4710	4875	4710	6300	3395	4850	4786.49	1.18	0	-404	5016	4932	4846	4762	4676	4975	4805	100	1450	500	3100	5	1	19930000	966	6.28	0.25	12	0.03	771.00	19132.00	8440	20240228	-42.59	4200	20240806	15.36	8440	-42.59	20240228	4200	15.36	20240806	8440	-42.59	20240228	4200	15.36	20240806	1.17	N	004840	500	99 억		235512	N	N	1	N	00	N
11	20240829	150203	57	100.00	KOSPI		화학	N	N	N	N		N	4825	-25	5	-0.52	27735560	5800	24.44	4710	4875	4710	6300	3395	4850	4781.99	1.18	0	-308	5016	4932	4846	4762	4676	4975	4805	100	1450	500	3100	5	1	19930000	962	6.26	0.25	12	0.03	771.00	19132.00	8440	20240228	-42.83	4200	20240806	14.88	8440	-42.83	20240228	4200	14.88	20240806	8440	-42.83	20240228	4200	14.88	20240806	1.17	N	004840	500	99 억		235512	N	N	26	N	00	N
12	20240829	140203	57	100.00	KOSPI		화학	N	N	N	N		N	4830	-20	5	-0.41	27402200	5731	24.15	4710	4875	4710	6300	3395	4850	4781.40	1.18	0	-252	5016	4932	4846	4762	4676	4975	4805	100	1450	500	3100	5	1	19930000	963	6.26	0.25	12	0.03	771.00	19132.00	8440	20240228	-42.77	4200	20240806	15.00	8440	-42.77	20240228	4200	15.00	20240806	8440	-42.77	20240228	4200	15.00	20240806	1.17	N	004840	500	99 억		235512	N	N	26	N	00	N
13	20240829	130203	57	100.00	KOSPI		화학	N	N	N	N		N	4835	-15	5	-0.31	27276650	5705	24.04	4710	4875	4710	6300	3395	4850	4781.18	1.18	0	-246	5016	4932	4846	4762	4676	4975	4805	100	1450	500	3100	5	1	19930000	964	6.27	0.25	12	0.03	771.00	19132.00	8440	20240228	-42.71	4200	20240806	15.12	8440	-42.71	20240228	4200	15.12	20240806	8440	-42.71	20240228	4200	15.12	20240806	1.17	N	004840	500	99 억		235512	N	N	26	N	00	N
14	20240829	120202	57	100.00	KOSPI		화학	N	N	N	N		N	4810	-40	5	-0.82	21040150	4415	18.60	4710	4875	4710	6300	3395	4850	4765.61	1.18	0	-98	5016	4932	4846	4762	4676	4975	4805	100	1450	500	3100	5	1	19930000	959	6.24	0.25	12	0.02	771.00	19132.00	8440	20240228	-43.01	4200	20240806	14.52	8440	-43.01	20240228	4200	14.52	20240806	8440	-43.01	20240228	4200	14.52	20240806	1.17	N	004840	500	99 억		235512	N	N	26	N	00	N
15	20240829	110204	57	100.00	KOSPI		화학	N	N	N	N		N	4785	-65	5	-1.34	12615230	2655	11.19	4710	4875	4710	6300	3395	4850	4751.50	1.18	0	-105	5016	4932	4846	4762	4676	4975	4805	100	1450	500	3100	5	1	19930000	954	6.21	0.25	12	0.01	771.00	19132.00	8440	20240228	-43.31	4200	20240806	13.93	8440	-43.31	20240228	4200	13.93	20240806	8440	-43.31	20240228	4200	13.93	20240806	1.17	N	004840	500	99 억		235512	N	N	26	N	00	N
16	20240829	100203	57	100.00	KOSPI		화학	N	N	N	N		N	4790	-60	5	-1.24	11347465	2390	10.07	4710	4875	4710	6300	3395	4850	4747.89	1.18	0	-16	5016	4932	4846	4762	4676	4975	4805	100	1450	500	3100	5	1	19930000	955	6.21	0.25	12	0.01	771.00	19132.00	8440	20240228	-43.25	4200	20240806	14.05	8440	-43.25	20240228	4200	14.05	20240806	8440	-43.25	20240228	4200	14.05	20240806	1.17	N	004840	500	99 억		235512	N	N	26	N	00	N
17	20240829	090204	57	100.00	KOSPI		화학	N	N	N	N		N	4740	-110	5	-2.27	6692515	1417	5.97	4710	4875	4710	6300	3395	4850	4723.02	1.18	0	196	5016	4932	4846	4762	4676	4975	4805	100	1450	500	3100	5	1	19930000	945	6.15	0.25	12	0.01	771.00	19132.00	8440	20240228	-43.84	4200	20240806	12.86	8440	-43.84	20240228	4200	12.86	20240806	8440	-43.84	20240228	4200	12.86	20240806	1.17	N	004840	500	99 억		235512	N	N	26	N	00	N
18	20240828	160159	57	100.00	KOSPI		화학	N	N	N	N		N	4850	-30	5	-0.61	113753835	23534	496.71	4840	4930	4760	6340	3420	4880	4833.60	1.20	0	-2668	4973	4926	4903	4856	4833	4915	4845	100	1460	500	3120	5	1	19930000	967	6.29	0.25	12	0.12	771.00	19132.00	8440	20240228	-42.54	4200	20240806	15.48	8440	-42.54	20240228	4200	15.48	20240806	8440	-42.54	20240228	4200	15.48	20240806	1.19	N	004840	500	99 억		238180	N	N	26	N	00	N
19	20240828	150200	57	100.00	KOSPI		화학	N	N	N	N		N	4790	-90	5	-1.84	106465285	22028	464.92	4840	4930	4760	6340	3420	4880	4833.18	1.20	0	-2356	4973	4926	4903	4856	4833	4915	4845	100	1460	500	3120	5	1	19930000	955	6.21	0.25	12	0.11	771.00	19132.00	8440	20240228	-43.25	4200	20240806	14.05	8440	-43.25	20240228	4200	14.05	20240806	8440	-43.25	20240228	4200	14.05	20240806	1.19	N	004840	500	99 억		238180	N	N	40	N	00	N
20	20240828	140200	57	100.00	KOSPI		화학	N	N	N	N		N	4815	-65	5	-1.33	89837460	18568	391.90	4840	4930	4815	6340	3420	4880	4838.29	1.20	0	-1595	4973	4926	4903	4856	4833	4915	4845	100	1460	500	3120	5	1	19930000	960	6.25	0.25	12	0.09	771.00	19132.00	8440	20240228	-42.95	4200	20240806	14.64	8440	-42.95	20240228	4200	14.64	20240806	8440	-42.95	20240228	4200	14.64	20240806	1.19	N	004840	500	99 억		238180	N	N	40	N	00	N
21	20240828	130200	57	100.00	KOSPI		화학	N	N	N	N		N	4850	-30	5	-0.61	77647855	16038	338.50	4840	4930	4820	6340	3420	4880	4841.49	1.20	0	-1344	4973	4926	4903	4856	4833	4915	4845	100	1460	500	3120	5	1	19930000	967	6.29	0.25	12	0.08	771.00	19132.00	8440	20240228	-42.54	4200	20240806	15.48	8440	-42.54	20240228	4200	15.48	20240806	8440	-42.54	20240228	4200	15.48	20240806	1.19	N	004840	500	99 억		238180	N	N	40	N	00	N
22	20240828	120200	57	100.00	KOSPI		화학	N	N	N	N		N	4835	-45	5	-0.92	52450295	10822	228.41	4840	4930	4835	6340	3420	4880	4846.64	1.20	0	-820	4973	4926	4903	4856	4833	4915	4845	100	1460	500	3120	5	1	19930000	964	6.27	0.25	12	0.05	771.00	19132.00	8440	20240228	-42.71	4200	20240806	15.12	8440	-42.71	20240228	4200	15.12	20240806	8440	-42.71	20240228	4200	15.12	20240806	1.19	N	004840	500	99 억		238180	N	N	40	N	00	N
23	20240828	110200	57	100.00	KOSPI		화학	N	N	N	N		N	4845	-35	5	-0.72	44584825	9197	194.11	4840	4930	4840	6340	3420	4880	4847.76	1.20	0	-576	4973	4926	4903	4856	4833	4915	4845	100	1460	500	3120	5	1	19930000	966	6.28	0.25	12	0.05	771.00	19132.00	8440	20240228	-42.59	4200	20240806	15.36	8440	-42.59	20240228	4200	15.36	20240806	8440	-42.59	20240228	4200	15.36	20240806	1.19	N	004840	500	99 억		238180	N	N	40	N	00	N
24	20240828	100203	57	100.00	KOSPI		화학	N	N	N	N		N	4840	-40	5	-0.82	29334030	6049	127.67	4840	4930	4840	6340	3420	4880	4849.40	1.20	0	-269	4973	4926	4903	4856	4833	4915	4845	100	1460	500	3120	5	1	19930000	965	6.28	0.25	12	0.03	771.00	19132.00	8440	20240228	-42.65	4200	20240806	15.24	8440	-42.65	20240228	4200	15.24	20240806	8440	-42.65	20240228	4200	15.24	20240806	1.19	N	004840	500	99 억		238180	N	N	40	N	00	N
25	20240828	090202	57	100.00	KOSPI		화학	N	N	N	N		N	4925	45	2	0.92	10203950	2107	44.47	4840	4930	4840	6340	3420	4880	4842.88	1.20	0	-47	4973	4926	4903	4856	4833	4915	4845	100	1460	500	3120	5	1	19930000	982	6.39	0.26	12	0.01	771.00	19132.00	8440	20240228	-41.65	4200	20240806	17.26	8440	-41.65	20240228	4200	17.26	20240806	8440	-41.65	20240228	4200	17.26	20240806	1.19	N	004840	500	99 억		238180	N	N	40	N	00	N
26	20240827	160200	57	100.00	KOSPI		화학	N	N	N	N		N	4880	-20	5	-0.41	23184660	4725	54.03	4900	4950	4880	6370	3430	4900	4906.81	1.20	0	-1388	5070	4985	4925	4840	4780	4955	4810	100	1470	500	3130	5	1	19930000	973	6.33	0.26	12	0.02	771.00	19132.00	8440	20240228	-42.18	4200	20240806	16.19	8440	-42.18	20240228	4200	16.19	20240806	8440	-42.18	20240228	4200	16.19	20240806	1.18	N	004840	500	99 억		239017	N	N	40	N	00	N
27	20240827	150200	57	100.00	KOSPI		화학	N	N	N	N		N	4910	10	2	0.20	19490360	3968	45.37	4900	4950	4880	6370	3430	4900	4911.89	1.20	0	-786	5070	4985	4925	4840	4780	4955	4810	100	1470	500	3130	5	1	19930000	979	6.37	0.26	12	0.02	771.00	19132.00	8440	20240228	-41.82	4200	20240806	16.90	8440	-41.82	20240228	4200	16.90	20240806	8440	-41.82	20240228	4200	16.90	20240806	1.18	N	004840	500	99 억		239017	N	N	0	N	00	N
28	20240827	140200	57	100.00	KOSPI		화학	N	N	N	N		N	4885	-15	5	-0.31	15459525	3146	35.97	4900	4950	4880	6370	3430	4900	4914.03	1.20	0	-589	5070	4985	4925	4840	4780	4955	4810	100	1470	500	3130	5	1	19930000	974	6.34	0.26	12	0.02	771.00	19132.00	8440	20240228	-42.12	4200	20240806	16.31	8440	-42.12	20240228	4200	16.31	20240806	8440	-42.12	20240228	4200	16.31	20240806	1.18	N	004840	500	99 억		239017	N	N	0	N	00	N
29	20240827	130200	57	100.00	KOSPI		화학	N	N	N	N		N	4915	15	2	0.31	12723595	2586	29.57	4900	4950	4880	6370	3430	4900	4920.18	1.20	0	-542	5070	4985	4925	4840	4780	4955	4810	100	1470	500	3130	5	1	19930000	980	6.37	0.26	12	0.01	771.00	19132.00	8440	20240228	-41.77	4200	20240806	17.02	8440	-41.77	20240228	4200	17.02	20240806	8440	-41.77	20240228	4200	17.02	20240806	1.18	N	004840	500	99 억		239017	N	N	0	N	00	N
30	20240827	120201	57	100.00	KOSPI		화학	N	N	N	N		N	4920	20	2	0.41	5227070	1061	12.13	4900	4950	4900	6370	3430	4900	4926.55	1.20	0	-224	5070	4985	4925	4840	4780	4955	4810	100	1470	500	3130	5	1	19930000	981	6.38	0.26	12	0.01	771.00	19132.00	8440	20240228	-41.71	4200	20240806	17.14	8440	-41.71	20240228	4200	17.14	20240806	8440	-41.71	20240228	4200	17.14	20240806	1.18	N	004840	500	99 억		239017	N	N	0	N	00	N
31	20240827	110202	57	100.00	KOSPI		화학	N	N	N	N		N	4945	45	2	0.92	2263475	459	5.25	4900	4950	4900	6370	3430	4900	4931.32	1.20	0	-212	5070	4985	4925	4840	4780	4955	4810	100	1470	500	3130	5	1	19930000	986	6.41	0.26	12	0.00	771.00	19132.00	8440	20240228	-41.41	4200	20240806	17.74	8440	-41.41	20240228	4200	17.74	20240806	8440	-41.41	20240228	4200	17.74	20240806	1.18	N	004840	500	99 억		239017	N	N	0	N	00	N
32	20240827	100159	57	100.00	KOSPI		화학	N	N	N	N		N	4905	5	2	0.10	1220075	248	2.84	4900	4945	4900	6370	3430	4900	4919.66	1.20	0	-111	5070	4985	4925	4840	4780	4955	4810	100	1470	500	3130	5	1	19930000	978	6.36	0.26	12	0.00	771.00	19132.00	8440	20240228	-41.88	4200	20240806	16.79	8440	-41.88	20240228	4200	16.79	20240806	8440	-41.88	20240228	4200	16.79	20240806	1.18	N	004840	500	99 억		239017	N	N	0	N	00	N
33	20240827	090159	57	100.00	KOSPI		화학	N	N	N	N		N	4900	0	3	0.00	73500	15	0.17	4900	4900	4900	6370	3430	4900	4900.00	1.20	0	-15	5070	4985	4925	4840	4780	4955	4810	100	1470	500	3130	5	1	19930000	977	6.36	0.26	12	0.00	771.00	19132.00	8440	20240228	-41.94	4200	20240806	16.67	8440	-41.94	20240228	4200	16.67	20240806	8440	-41.94	20240228	4200	16.67	20240806	1.18	N	004840	500	99 억		239017	N	N	0	N	00	N
34	20240826	160158	57	100.00	KOSPI		화학	N	N	N	N		N	4900	-90	5	-1.80	43087950	8745	167.91	4990	5010	4865	6480	3495	4990	4927.34	1.21	0	-1800	5050	5020	4970	4940	4890	5030	4950	100	1490	500	3190	5	1	19930000	977	6.36	0.26	12	0.04	771.00	19132.00	8440	20240228	-41.94	4200	20240806	16.67	8440	-41.94	20240228	4200	16.67	20240806	8440	-41.94	20240228	4200	16.67	20240806	1.16	N	004840	500	99 억		240257	N	N	0	N	00	N
35	20240826	150200	57	100.00	KOSPI		화학	N	N	N	N		N	4945	-45	5	-0.90	26739695	5410	103.88	4990	5010	4865	6480	3495	4990	4942.64	1.21	0	-1237	5050	5020	4970	4940	4890	5030	4950	100	1490	500	3190	5	1	19930000	986	6.41	0.26	12	0.03	771.00	19132.00	8440	20240228	-41.41	4200	20240806	17.74	8440	-41.41	20240228	4200	17.74	20240806	8440	-41.41	20240228	4200	17.74	20240806	1.16	N	004840	500	99 억		240257	N	N	0	N	00	N
36	20240826	140200	57	100.00	KOSPI		화학	N	N	N	N		N	4945	-45	5	-0.90	22858945	4625	88.81	4990	5010	4865	6480	3495	4990	4942.47	1.21	0	-1037	5050	5020	4970	4940	4890	5030	4950	100	1490	500	3190	5	1	19930000	986	6.41	0.26	12	0.02	771.00	19132.00	8440	20240228	-41.41	4200	20240806	17.74	8440	-41.41	20240228	4200	17.74	20240806	8440	-41.41	20240228	4200	17.74	20240806	1.16	N	004840	500	99 억		240257	N	N	0	N	00	N
37	20240826	130201	57	100.00	KOSPI		화학	N	N	N	N		N	4910	-80	5	-1.60	22523190	4557	87.50	4990	5010	4865	6480	3495	4990	4942.55	1.21	0	-976	5050	5020	4970	4940	4890	5030	4950	100	1490	500	3190	5	1	19930000	979	6.37	0.26	12	0.02	771.00	19132.00	8440	20240228	-41.82	4200	20240806	16.90	8440	-41.82	20240228	4200	16.90	20240806	8440	-41.82	20240228	4200	16.90	20240806	1.16	N	004840	500	99 억		240257	N	N	0	N	00	N
38	20240826	120158	57	100.00	KOSPI		화학	N	N	N	N		N	4950	-40	5	-0.80	19984820	4041	77.59	4990	5010	4865	6480	3495	4990	4945.51	1.21	0	-967	5050	5020	4970	4940	4890	5030	4950	100	1490	500	3190	5	1	19930000	987	6.42	0.26	12	0.02	771.00	19132.00	8440	20240228	-41.35	4200	20240806	17.86	8440	-41.35	20240228	4200	17.86	20240806	8440	-41.35	20240228	4200	17.86	20240806	1.16	N	004840	500	99 억		240257	N	N	0	N	00	N
39	20240826	110200	57	100.00	KOSPI		화학	N	N	N	N		N	4955	-35	5	-0.70	19886295	4021	77.21	4990	5010	4865	6480	3495	4990	4945.61	1.21	0	-948	5050	5020	4970	4940	4890	5030	4950	100	1490	500	3190	5	1	19930000	988	6.43	0.26	12	0.02	771.00	19132.00	8440	20240228	-41.29	4200	20240806	17.98	8440	-41.29	20240228	4200	17.98	20240806	8440	-41.29	20240228	4200	17.98	20240806	1.16	N	004840	500	99 억		240257	N	N	0	N	00	N
40	20240826	100200	57	100.00	KOSPI		화학	N	N	N	N		N	4915	-75	5	-1.50	17245875	3489	66.99	4990	5010	4865	6480	3495	4990	4942.93	1.21	0	-508	5050	5020	4970	4940	4890	5030	4950	100	1490	500	3190	5	1	19930000	980	6.37	0.26	12	0.02	771.00	19132.00	8440	20240228	-41.77	4200	20240806	17.02	8440	-41.77	20240228	4200	17.02	20240806	8440	-41.77	20240228	4200	17.02	20240806	1.16	N	004840	500	99 억		240257	N	N	0	N	00	N
41	20240826	090158	57	100.00	KOSPI		화학	N	N	N	N		N	5010	20	2	0.40	5718300	1154	22.16	4990	5010	4865	6480	3495	4990	4955.20	1.21	0	-46	5050	5020	4970	4940	4890	5030	4950	100	1490	500	3190	10	1	19930000	998	6.50	0.26	12	0.01	771.00	19132.00	8440	20240228	-40.64	4200	20240806	19.29	8440	-40.64	20240228	4200	19.29	20240806	8440	-40.64	20240228	4200	19.29	20240806	1.16	N	004840	500	99 억		240257	N	N	0	N	00	N
42	20240823	160201	57	100.00	KOSPI		화학	N	N	N	N		N	4990	0	3	0.00	25873045	5208	36.68	4990	5000	4920	6480	3495	4990	4967.94	1.21	0	-1133	5130	5060	4980	4910	4830	5020	4870	100	1490	500	3190	5	1	19930000	995	6.47	0.26	12	0.03	771.00	19132.00	8440	20240228	-40.88	4200	20240806	18.81	8440	-40.88	20240228	4200	18.81	20240806	8440	-40.88	20240228	4200	18.81	20240806	1.20	N	004840	500	99 억		241307	N	N	0	N	00	N
43	20240823	150200	57	100.00	KOSPI		화학	N	N	N	N		N	4970	-20	5	-0.40	19546885	3941	27.76	4990	4995	4920	6480	3495	4990	4959.88	1.21	0	-1045	5130	5060	4980	4910	4830	5020	4870	100	1490	500	3190	5	1	19930000	991	6.45	0.26	12	0.02	771.00	19132.00	8440	20240228	-41.11	4200	20240806	18.33	8440	-41.11	20240228	4200	18.33	20240806	8440	-41.11	20240228	4200	18.33	20240806	1.20	N	004840	500	99 억		241307	N	N	0	N	00	N
44	20240823	140201	57	100.00	KOSPI		화학	N	N	N	N		N	4955	-35	5	-0.70	18125875	3655	25.74	4990	4995	4920	6480	3495	4990	4959.20	1.21	0	-970	5130	5060	4980	4910	4830	5020	4870	100	1490	500	3190	5	1	19930000	988	6.43	0.26	12	0.02	771.00	19132.00	8440	20240228	-41.29	4200	20240806	17.98	8440	-41.29	20240228	4200	17.98	20240806	8440	-41.29	20240228	4200	17.98	20240806	1.20	N	004840	500	99 억		241307	N	N	0	N	00	N
45	20240823	130158	57	100.00	KOSPI		화학	N	N	N	N		N	4965	-25	5	-0.50	17103225	3449	24.29	4990	4995	4920	6480	3495	4990	4958.89	1.21	0	-951	5130	5060	4980	4910	4830	5020	4870	100	1490	500	3190	5	1	19930000	990	6.44	0.26	12	0.02	771.00	19132.00	8440	20240228	-41.17	4200	20240806	18.21	8440	-41.17	20240228	4200	18.21	20240806	8440	-41.17	20240228	4200	18.21	20240806	1.20	N	004840	500	99 억		241307	N	N	0	N	00	N
46	20240823	120200	57	100.00	KOSPI		화학	N	N	N	N		N	4940	-50	5	-1.00	14217505	2867	20.19	4990	4995	4920	6480	3495	4990	4959.02	1.21	0	-838	5130	5060	4980	4910	4830	5020	4870	100	1490	500	3190	5	1	19930000	985	6.41	0.26	12	0.01	771.00	19132.00	8440	20240228	-41.47	4200	20240806	17.62	8440	-41.47	20240228	4200	17.62	20240806	8440	-41.47	20240228	4200	17.62	20240806	1.20	N	004840	500	99 억		241307	N	N	0	N	00	N
47	20240823	110200	57	100.00	KOSPI		화학	N	N	N	N		N	4935	-55	5	-1.10	14069305	2837	19.98	4990	4995	4920	6480	3495	4990	4959.22	1.21	0	-808	5130	5060	4980	4910	4830	5020	4870	100	1490	500	3190	5	1	19930000	984	6.40	0.26	12	0.01	771.00	19132.00	8440	20240228	-41.53	4200	20240806	17.50	8440	-41.53	20240228	4200	17.50	20240806	8440	-41.53	20240228	4200	17.50	20240806	1.20	N	004840	500	99 억		241307	N	N	0	N	00	N
48	20240823	100159	57	100.00	KOSPI		화학	N	N	N	N		N	4975	-15	5	-0.30	7020960	1414	9.96	4990	4995	4920	6480	3495	4990	4965.32	1.21	0	-617	5130	5060	4980	4910	4830	5020	4870	100	1490	500	3190	5	1	19930000	992	6.45	0.26	12	0.01	771.00	19132.00	8440	20240228	-41.05	4200	20240806	18.45	8440	-41.05	20240228	4200	18.45	20240806	8440	-41.05	20240228	4200	18.45	20240806	1.20	N	004840	500	99 억		241307	N	N	0	N	00	N
49	20240823	090159	57	100.00	KOSPI		화학	N	N	N	N		N	4985	-5	5	-0.10	2075835	416	2.93	4990	4990	4985	6480	3495	4990	4989.99	1.21	0	-411	5130	5060	4980	4910	4830	5020	4870	100	1490	500	3190	5	1	19930000	994	6.47	0.26	12	0.00	771.00	19132.00	8440	20240228	-40.94	4200	20240806	18.69	8440	-40.94	20240228	4200	18.69	20240806	8440	-40.94	20240228	4200	18.69	20240806	1.20	N	004840	500	99 억		241307	N	N	0	N	00	N
50	20240822	160159	57	100.00	KOSPI		화학	N	N	N	N		N	4990	-10	5	-0.20	70242980	14189	46.90	5050	5050	4900	6500	3500	5000	4950.52	1.23	0	-4405	5210	5105	5025	4920	4840	5157	4972	100	1500	500	3200	5	1	19930000	995	6.47	0.26	12	0.07	771.00	19132.00	8440	20240228	-40.88	4200	20240806	18.81	8440	-40.88	20240228	4200	18.81	20240806	8440	-40.88	20240228	4200	18.81	20240806	1.20	N	004840	500	99 억		245601	N	N	671	N	00	N
51	20240822	150200	57	100.00	KOSPI		화학	N	N	N	N		N	4925	-75	5	-1.50	66309190	13393	44.27	5050	5050	4900	6500	3500	5000	4951.03	1.23	0	-4311	5210	5105	5025	4920	4840	5157	4972	100	1500	500	3200	5	1	19930000	982	6.39	0.26	12	0.07	771.00	19132.00	8440	20240228	-41.65	4200	20240806	17.26	8440	-41.65	20240228	4200	17.26	20240806	8440	-41.65	20240228	4200	17.26	20240806	1.20	N	004840	500	99 억		245601	N	N	671	N	00	N
52	20240822	140200	57	100.00	KOSPI		화학	N	N	N	N		N	4930	-70	5	-1.40	48671895	9808	32.42	5050	5050	4930	6500	3500	5000	4962.47	1.23	0	-3797	5210	5105	5025	4920	4840	5157	4972	100	1500	500	3200	5	1	19930000	983	6.39	0.26	12	0.05	771.00	19132.00	8440	20240228	-41.59	4200	20240806	17.38	8440	-41.59	20240228	4200	17.38	20240806	8440	-41.59	20240228	4200	17.38	20240806	1.20	N	004840	500	99 억		245601	N	N	671	N	00	N
53	20240822	130159	57	100.00	KOSPI		화학	N	N	N	N		N	4955	-45	5	-0.90	43070360	8675	28.67	5050	5050	4930	6500	3500	5000	4964.88	1.23	0	-2685	5210	5105	5025	4920	4840	5157	4972	100	1500	500	3200	5	1	19930000	988	6.43	0.26	12	0.04	771.00	19132.00	8440	20240228	-41.29	4200	20240806	17.98	8440	-41.29	20240228	4200	17.98	20240806	8440	-41.29	20240228	4200	17.98	20240806	1.20	N	004840	500	99 억		245601	N	N	671	N	00	N
54	20240822	120200	57	100.00	KOSPI		화학	N	N	N	N		N	4950	-50	5	-1.00	36411940	7329	24.23	5050	5050	4935	6500	3500	5000	4968.20	1.23	0	-1730	5210	5105	5025	4920	4840	5157	4972	100	1500	500	3200	5	1	19930000	987	6.42	0.26	12	0.04	771.00	19132.00	8440	20240228	-41.35	4200	20240806	17.86	8440	-41.35	20240228	4200	17.86	20240806	8440	-41.35	20240228	4200	17.86	20240806	1.20	N	004840	500	99 억		245601	N	N	671	N	00	N
55	20240822	110158	57	100.00	KOSPI		화학	N	N	N	N		N	4940	-60	5	-1.20	32504910	6539	21.61	5050	5050	4940	6500	3500	5000	4970.93	1.23	0	-1157	5210	5105	5025	4920	4840	5157	4972	100	1500	500	3200	5	1	19930000	985	6.41	0.26	12	0.03	771.00	19132.00	8440	20240228	-41.47	4200	20240806	17.62	8440	-41.47	20240228	4200	17.62	20240806	8440	-41.47	20240228	4200	17.62	20240806	1.20	N	004840	500	99 억		245601	N	N	671	N	00	N
56	20240822	100200	57	100.00	KOSPI		화학	N	N	N	N		N	4990	-10	5	-0.20	10540160	2114	6.99	5050	5050	4965	6500	3500	5000	4985.88	1.23	0	-182	5210	5105	5025	4920	4840	5157	4972	100	1500	500	3200	5	1	19930000	995	6.47	0.26	12	0.01	771.00	19132.00	8440	20240228	-40.88	4200	20240806	18.81	8440	-40.88	20240228	4200	18.81	20240806	8440	-40.88	20240228	4200	18.81	20240806	1.20	N	004840	500	99 억		245601	N	N	671	N	00	N
57	20240822	090158	57	100.00	KOSPI		화학	N	N	N	N		N	4995	-5	5	-0.10	1277595	253	0.84	5050	5050	4995	6500	3500	5000	5049.78	1.23	0	-2	5210	5105	5025	4920	4840	5157	4972	100	1500	500	3200	5	1	19930000	996	6.48	0.26	12	0.00	771.00	19132.00	8440	20240228	-40.82	4200	20240806	18.93	8440	-40.82	20240228	4200	18.93	20240806	8440	-40.82	20240228	4200	18.93	20240806	1.20	N	004840	500	99 억		245601	N	N	671	N	00	N
58	20240821	160159	57	100.00	KOSPI		화학	N	N	N	N		N	5000	0	3	0.00	151580545	30253	226.29	4955	5130	4945	6500	3500	5000	5010.43	1.24	0	-674	5153	5076	5023	4946	4893	5050	4920	100	1500	500	3200	10	1	19930000	997	6.49	0.26	12	0.15	771.00	19132.00	8440	20240228	-40.76	4200	20240806	19.05	8440	-40.76	20240228	4200	19.05	20240806	8440	-40.76	20240228	4200	19.05	20240806	1.20	N	004840	500	99 억		246283	N	N	671	N	00	N
59	20240821	150200	57	100.00	KOSPI		화학	N	N	N	N		N	5000	0	3	0.00	145576805	29052	217.31	4955	5130	4945	6500	3500	5000	5010.90	1.24	0	-500	5153	5076	5023	4946	4893	5050	4920	100	1500	500	3200	10	1	19930000	997	6.49	0.26	12	0.15	771.00	19132.00	8440	20240228	-40.76	4200	20240806	19.05	8440	-40.76	20240228	4200	19.05	20240806	8440	-40.76	20240228	4200	19.05	20240806	1.20	N	004840	500	99 억		246283	N	N	27	N	00	N
60	20240821	140157	57	100.00	KOSPI		화학	N	N	N	N		N	5000	0	3	0.00	121948265	24322	181.93	4955	5130	4945	6500	3500	5000	5013.91	1.24	0	-418	5153	5076	5023	4946	4893	5050	4920	100	1500	500	3200	10	1	19930000	997	6.49	0.26	12	0.12	771.00	19132.00	8440	20240228	-40.76	4200	20240806	19.05	8440	-40.76	20240228	4200	19.05	20240806	8440	-40.76	20240228	4200	19.05	20240806	1.20	N	004840	500	99 억		246283	N	N	27	N	00	N
61	20240821	130158	57	100.00	KOSPI		화학	N	N	N	N		N	5030	30	2	0.60	112195900	22371	167.33	4955	5130	4945	6500	3500	5000	5015.24	1.24	0	-255	5153	5076	5023	4946	4893	5050	4920	100	1500	500	3200	10	1	19930000	1002	6.52	0.26	12	0.11	771.00	19132.00	8440	20240228	-40.40	4200	20240806	19.76	8440	-40.40	20240228	4200	19.76	20240806	8440	-40.40	20240228	4200	19.76	20240806	1.20	N	004840	500	99 억		246283	N	N	27	N	00	N
62	20240821	120201	57	100.00	KOSPI		화학	N	N	N	N		N	5000	0	3	0.00	65530085	13152	98.38	4955	5070	4945	6500	3500	5000	4982.52	1.24	0	17	5153	5076	5023	4946	4893	5050	4920	100	1500	500	3200	10	1	19930000	997	6.49	0.26	12	0.07	771.00	19132.00	8440	20240228	-40.76	4200	20240806	19.05	8440	-40.76	20240228	4200	19.05	20240806	8440	-40.76	20240228	4200	19.05	20240806	1.20	N	004840	500	99 억		246283	N	N	27	N	00	N
63	20240821	110159	57	100.00	KOSPI		화학	N	N	N	N		N	4965	-35	5	-0.70	17650155	3547	26.53	4955	5070	4945	6500	3500	5000	4976.08	1.24	0	-180	5153	5076	5023	4946	4893	5050	4920	100	1500	500	3200	5	1	19930000	990	6.44	0.26	12	0.02	771.00	19132.00	8440	20240228	-41.17	4200	20240806	18.21	8440	-41.17	20240228	4200	18.21	20240806	8440	-41.17	20240228	4200	18.21	20240806	1.20	N	004840	500	99 억		246283	N	N	27	N	00	N
64	20240821	100159	57	100.00	KOSPI		화학	N	N	N	N		N	4985	-15	5	-0.30	3596165	722	5.40	4955	5070	4945	6500	3500	5000	4980.84	1.24	0	-91	5153	5076	5023	4946	4893	5050	4920	100	1500	500	3200	5	1	19930000	994	6.47	0.26	12	0.00	771.00	19132.00	8440	20240228	-40.94	4200	20240806	18.69	8440	-40.94	20240228	4200	18.69	20240806	8440	-40.94	20240228	4200	18.69	20240806	1.20	N	004840	500	99 억		246283	N	N	27	N	00	N
65	20240821	090157	57	100.00	KOSPI		화학	N	N	N	N		N	4955	-45	5	-0.90	1501620	303	2.27	4955	4970	4955	6500	3500	5000	4955.84	1.24	0	-43	5153	5076	5023	4946	4893	5050	4920	100	1500	500	3200	5	1	19930000	988	6.43	0.26	12	0.00	771.00	19132.00	8440	20240228	-41.29	4200	20240806	17.98	8440	-41.29	20240228	4200	17.98	20240806	8440	-41.29	20240228	4200	17.98	20240806	1.20	N	004840	500	99 억		246283	N	N	27	N	00	N
66	20240820	160157	57	100.00	KOSPI		화학	N	N	N	N		N	5000	70	2	1.42	31775955	6369	40.24	5100	5100	4970	6400	3455	4930	4989.16	1.24	0	-66	5190	5060	4970	4840	4750	5015	4795	100	1470	500	3150	10	1	19930000	997	6.49	0.26	12	0.03	771.00	19132.00	8440	20240228	-40.76	4200	20240806	19.05	8440	-40.76	20240228	4200	19.05	20240806	8440	-40.76	20240228	4200	19.05	20240806	1.19	N	004840	500	99 억		246294	N	N	27	N	00	N
67	20240820	150159	57	100.00	KOSPI		화학	N	N	N	N		N	4995	65	2	1.32	28996405	5813	36.73	5100	5100	4970	6400	3455	4930	4988.20	1.24	0	64	5190	5060	4970	4840	4750	5015	4795	100	1470	500	3150	5	1	19930000	996	6.48	0.26	12	0.03	771.00	19132.00	8440	20240228	-40.82	4200	20240806	18.93	8440	-40.82	20240228	4200	18.93	20240806	8440	-40.82	20240228	4200	18.93	20240806	1.19	N	004840	500	99 억		246294	N	N	36	N	00	N
68	20240820	140158	57	100.00	KOSPI		화학	N	N	N	N		N	4995	65	2	1.32	24247000	4861	30.71	5100	5100	4970	6400	3455	4930	4988.07	1.24	0	264	5190	5060	4970	4840	4750	5015	4795	100	1470	500	3150	5	1	19930000	996	6.48	0.26	12	0.02	771.00	19132.00	8440	20240228	-40.82	4200	20240806	18.93	8440	-40.82	20240228	4200	18.93	20240806	8440	-40.82	20240228	4200	18.93	20240806	1.19	N	004840	500	99 억		246294	N	N	36	N	00	N
69	20240820	130158	57	100.00	KOSPI		화학	N	N	N	N		N	4995	65	2	1.32	23453280	4702	29.71	5100	5100	4970	6400	3455	4930	4987.94	1.24	0	422	5190	5060	4970	4840	4750	5015	4795	100	1470	500	3150	5	1	19930000	996	6.48	0.26	12	0.02	771.00	19132.00	8440	20240228	-40.82	4200	20240806	18.93	8440	-40.82	20240228	4200	18.93	20240806	8440	-40.82	20240228	4200	18.93	20240806	1.19	N	004840	500	99 억		246294	N	N	36	N	00	N
70	20240820	120158	57	100.00	KOSPI		화학	N	N	N	N		N	4990	60	2	1.22	22220920	4455	28.15	5100	5100	4970	6400	3455	4930	4987.86	1.24	0	466	5190	5060	4970	4840	4750	5015	4795	100	1470	500	3150	5	1	19930000	995	6.47	0.26	12	0.02	771.00	19132.00	8440	20240228	-40.88	4200	20240806	18.81	8440	-40.88	20240228	4200	18.81	20240806	8440	-40.88	20240228	4200	18.81	20240806	1.19	N	004840	500	99 억		246294	N	N	36	N	00	N
71	20240820	110158	57	100.00	KOSPI		화학	N	N	N	N		N	4985	55	2	1.12	21386960	4288	27.09	5100	5100	4970	6400	3455	4930	4987.63	1.24	0	559	5190	5060	4970	4840	4750	5015	4795	100	1470	500	3150	5	1	19930000	994	6.47	0.26	12	0.02	771.00	19132.00	8440	20240228	-40.94	4200	20240806	18.69	8440	-40.94	20240228	4200	18.69	20240806	8440	-40.94	20240228	4200	18.69	20240806	1.19	N	004840	500	99 억		246294	N	N	36	N	00	N
72	20240820	100158	57	100.00	KOSPI		화학	N	N	N	N		N	5000	70	2	1.42	9312380	1866	11.79	5100	5100	4970	6400	3455	4930	4990.56	1.24	0	700	5190	5060	4970	4840	4750	5015	4795	100	1470	500	3150	10	1	19930000	997	6.49	0.26	12	0.01	771.00	19132.00	8440	20240228	-40.76	4200	20240806	19.05	8440	-40.76	20240228	4200	19.05	20240806	8440	-40.76	20240228	4200	19.05	20240806	1.19	N	004840	500	99 억		246294	N	N	36	N	00	N
73	20240820	090157	57	100.00	KOSPI		화학	N	N	N	N		N	5000	70	2	1.42	1138280	226	1.43	5100	5100	5000	6400	3455	4930	5036.64	1.24	0	-14	5190	5060	4970	4840	4750	5015	4795	100	1470	500	3150	10	1	19930000	997	6.49	0.26	12	0.00	771.00	19132.00	8440	20240228	-40.76	4200	20240806	19.05	8440	-40.76	20240228	4200	19.05	20240806	8440	-40.76	20240228	4200	19.05	20240806	1.19	N	004840	500	99 억		246294	N	N	36	N	00	N
74	20240819	160157	57	100.00	KOSPI		화학	N	N	N	N		N	4930	-25	5	-0.50	77794420	15726	134.28	5000	5100	4880	6440	3470	4955	4946.87	1.24	0	-1276	5018	4986	4933	4901	4848	5002	4917	100	1485	500	3170	5	1	19930000	983	6.39	0.26	12	0.08	771.00	19132.00	8440	20240228	-41.59	4200	20240806	17.38	8440	-41.59	20240228	4200	17.38	20240806	8440	-41.59	20240228	4200	17.38	20240806	1.19	N	004840	500	99 억		247560	N	N	36	N	00	N
75	20240819	150156	57	100.00	KOSPI		화학	N	N	N	N		N	4915	-40	5	-0.81	75256345	15208	129.86	5000	5100	4880	6440	3470	4955	4948.47	1.24	0	-1078	5018	4986	4933	4901	4848	5002	4917	100	1485	500	3170	5	1	19930000	980	6.37	0.26	12	0.08	771.00	19132.00	8440	20240228	-41.77	4200	20240806	17.02	8440	-41.77	20240228	4200	17.02	20240806	8440	-41.77	20240228	4200	17.02	20240806	1.19	N	004840	500	99 억		247560	N	N	100	N	00	N
76	20240819	140157	57	100.00	KOSPI		화학	N	N	N	N		N	4910	-45	5	-0.91	63452610	12795	109.26	5000	5100	4895	6440	3470	4955	4959.17	1.24	0	-1225	5018	4986	4933	4901	4848	5002	4917	100	1485	500	3170	5	1	19930000	979	6.37	0.26	12	0.06	771.00	19132.00	8440	20240228	-41.82	4200	20240806	16.90	8440	-41.82	20240228	4200	16.90	20240806	8440	-41.82	20240228	4200	16.90	20240806	1.19	N	004840	500	99 억		247560	N	N	100	N	00	N
77	20240819	130159	57	100.00	KOSPI		화학	N	N	N	N		N	4955	0	3	0.00	48089845	9674	82.61	5000	5100	4940	6440	3470	4955	4971.04	1.24	0	-1111	5018	4986	4933	4901	4848	5002	4917	100	1485	500	3170	5	1	19930000	988	6.43	0.26	12	0.05	771.00	19132.00	8440	20240228	-41.29	4200	20240806	17.98	8440	-41.29	20240228	4200	17.98	20240806	8440	-41.29	20240228	4200	17.98	20240806	1.19	N	004840	500	99 억		247560	N	N	100	N	00	N
78	20240819	120157	57	100.00	KOSPI		화학	N	N	N	N		N	4955	0	3	0.00	41442015	8330	71.13	5000	5100	4950	6440	3470	4955	4975.03	1.24	0	-952	5018	4986	4933	4901	4848	5002	4917	100	1485	500	3170	5	1	19930000	988	6.43	0.26	12	0.04	771.00	19132.00	8440	20240228	-41.29	4200	20240806	17.98	8440	-41.29	20240228	4200	17.98	20240806	8440	-41.29	20240228	4200	17.98	20240806	1.19	N	004840	500	99 억		247560	N	N	100	N	00	N
79	20240819	110157	57	100.00	KOSPI		화학	N	N	N	N		N	5000	45	2	0.91	31139555	6256	53.42	5000	5100	4955	6440	3470	4955	4977.55	1.24	0	-910	5018	4986	4933	4901	4848	5002	4917	100	1485	500	3170	10	1	19930000	997	6.49	0.26	12	0.03	771.00	19132.00	8440	20240228	-40.76	4200	20240806	19.05	8440	-40.76	20240228	4200	19.05	20240806	8440	-40.76	20240228	4200	19.05	20240806	1.19	N	004840	500	99 억		247560	N	N	100	N	00	N
80	20240819	100157	57	100.00	KOSPI		화학	N	N	N	N		N	4970	15	2	0.30	15480315	3111	26.56	5000	5000	4955	6440	3470	4955	4975.99	1.24	0	-762	5018	4986	4933	4901	4848	5002	4917	100	1485	500	3170	5	1	19930000	991	6.45	0.26	12	0.02	771.00	19132.00	8440	20240228	-41.11	4200	20240806	18.33	8440	-41.11	20240228	4200	18.33	20240806	8440	-41.11	20240228	4200	18.33	20240806	1.19	N	004840	500	99 억		247560	N	N	100	N	00	N
81	20240819	090157	57	100.00	KOSPI		화학	N	N	N	N		N	4990	35	2	0.71	6363000	1273	10.87	5000	5000	4990	6440	3470	4955	4998.43	1.24	0	-1039	5018	4986	4933	4901	4848	5002	4917	100	1485	500	3170	5	1	19930000	995	6.47	0.26	12	0.01	771.00	19132.00	8440	20240228	-40.88	4200	20240806	18.81	8440	-40.88	20240228	4200	18.81	20240806	8440	-40.88	20240228	4200	18.81	20240806	1.19	N	004840	500	99 억		247560	N	N	100	N	00	N
82	20240816	160156	57	100.00	KOSPI		화학	N	N	N	N		N	4955	85	2	1.75	57833425	11711	127.06	4905	4965	4880	6330	3410	4870	4938.38	1.24	0	153	4940	4905	4860	4825	4780	4922	4842	100	1460	500	3110	5	1	19930000	988	6.43	0.26	12	0.06	771.00	19132.00	8440	20240228	-41.29	4200	20240806	17.98	8440	-41.29	20240228	4200	17.98	20240806	8440	-41.29	20240228	4200	17.98	20240806	1.19	N	004840	500	99 억		247375	N	N	100	N	00	N
83	20240816	150157	57	100.00	KOSPI		화학	N	N	N	N		N	4945	75	2	1.54	55411315	11222	121.75	4905	4965	4880	6330	3410	4870	4937.74	1.24	0	102	4940	4905	4860	4825	4780	4922	4842	100	1460	500	3110	5	1	19930000	986	6.41	0.26	12	0.06	771.00	19132.00	8440	20240228	-41.41	4200	20240806	17.74	8440	-41.41	20240228	4200	17.74	20240806	8440	-41.41	20240228	4200	17.74	20240806	1.19	N	004840	500	99 억		247375	N	N	3	N	00	N
84	20240816	140158	57	100.00	KOSPI		화학	N	N	N	N		N	4945	75	2	1.54	51328215	10396	112.79	4905	4965	4880	6330	3410	4870	4937.30	1.24	0	-317	4940	4905	4860	4825	4780	4922	4842	100	1460	500	3110	5	1	19930000	986	6.41	0.26	12	0.05	771.00	19132.00	8440	20240228	-41.41	4200	20240806	17.74	8440	-41.41	20240228	4200	17.74	20240806	8440	-41.41	20240228	4200	17.74	20240806	1.19	N	004840	500	99 억		247375	N	N	3	N	00	N
85	20240816	130159	57	100.00	KOSPI		화학	N	N	N	N		N	4955	85	2	1.75	50358995	10200	110.67	4905	4965	4880	6330	3410	4870	4937.16	1.24	0	-326	4940	4905	4860	4825	4780	4922	4842	100	1460	500	3110	5	1	19930000	988	6.43	0.26	12	0.05	771.00	19132.00	8440	20240228	-41.29	4200	20240806	17.98	8440	-41.29	20240228	4200	17.98	20240806	8440	-41.29	20240228	4200	17.98	20240806	1.19	N	004840	500	99 억		247375	N	N	3	N	00	N
86	20240816	120157	57	100.00	KOSPI		화학	N	N	N	N		N	4950	80	2	1.64	49066310	9939	107.83	4905	4965	4880	6330	3410	4870	4936.75	1.24	0	-415	4940	4905	4860	4825	4780	4922	4842	100	1460	500	3110	5	1	19930000	987	6.42	0.26	12	0.05	771.00	19132.00	8440	20240228	-41.35	4200	20240806	17.86	8440	-41.35	20240228	4200	17.86	20240806	8440	-41.35	20240228	4200	17.86	20240806	1.19	N	004840	500	99 억		247375	N	N	3	N	00	N
87	20240816	110157	57	100.00	KOSPI		화학	N	N	N	N		N	4965	95	2	1.95	42984800	8711	94.51	4905	4965	4880	6330	3410	4870	4934.54	1.24	0	-381	4940	4905	4860	4825	4780	4922	4842	100	1460	500	3110	5	1	19930000	990	6.44	0.26	12	0.04	771.00	19132.00	8440	20240228	-41.17	4200	20240806	18.21	8440	-41.17	20240228	4200	18.21	20240806	8440	-41.17	20240228	4200	18.21	20240806	1.19	N	004840	500	99 억		247375	N	N	3	N	00	N
88	20240816	100156	57	100.00	KOSPI		화학	N	N	N	N		N	4945	75	2	1.54	41810305	8474	91.94	4905	4960	4880	6330	3410	4870	4933.95	1.24	0	-480	4940	4905	4860	4825	4780	4922	4842	100	1460	500	3110	5	1	19930000	986	6.41	0.26	12	0.04	771.00	19132.00	8440	20240228	-41.41	4200	20240806	17.74	8440	-41.41	20240228	4200	17.74	20240806	8440	-41.41	20240228	4200	17.74	20240806	1.19	N	004840	500	99 억		247375	N	N	3	N	00	N
89	20240816	090157	57	100.00	KOSPI		화학	N	N	N	N		N	4910	40	2	0.82	7479680	1526	16.56	4905	4910	4880	6330	3410	4870	4901.49	1.24	0	-1007	4940	4905	4860	4825	4780	4922	4842	100	1460	500	3110	5	1	19930000	979	6.37	0.26	12	0.01	771.00	19132.00	8440	20240228	-41.82	4200	20240806	16.90	8440	-41.82	20240228	4200	16.90	20240806	8440	-41.82	20240228	4200	16.90	20240806	1.19	N	004840	500	99 억		247375	N	N	3	N	00	N
90	20240814	160158	57	100.00	KOSPI		화학	N	N	N	N		N	4870	40	2	0.83	44583390	9196	86.79	4830	4895	4815	6270	3385	4830	4848.13	1.24	0	1079	4930	4880	4835	4785	4740	4857	4762	100	1440	500	3090	5	1	19930000	971	6.32	0.25	12	0.05	771.00	19132.00	8440	20240228	-42.30	4200	20240806	15.95	8440	-42.30	20240228	4200	15.95	20240806	8440	-42.30	20240228	4200	15.95	20240806	1.18	N	004840	500	99 억		246242	N	N	3	N	00	N
91	20240814	150158	57	100.00	KOSPI		화학	N	N	N	N		N	4865	35	2	0.72	44350255	9148	86.33	4830	4895	4815	6270	3385	4830	4848.08	1.24	0	1109	4930	4880	4835	4785	4740	4857	4762	100	1440	500	3090	5	1	19930000	970	6.31	0.25	12	0.05	771.00	19132.00	8440	20240228	-42.36	4200	20240806	15.83	8440	-42.36	20240228	4200	15.83	20240806	8440	-42.36	20240228	4200	15.83	20240806	1.18	N	004840	500	99 억		246242	N	N	5	N	00	N
92	20240814	140159	57	100.00	KOSPI		화학	N	N	N	N		N	4850	20	2	0.41	36858350	7605	71.77	4830	4895	4815	6270	3385	4830	4846.59	1.24	0	1027	4930	4880	4835	4785	4740	4857	4762	100	1440	500	3090	5	1	19930000	967	6.29	0.25	12	0.04	771.00	19132.00	8440	20240228	-42.54	4200	20240806	15.48	8440	-42.54	20240228	4200	15.48	20240806	8440	-42.54	20240228	4200	15.48	20240806	1.18	N	004840	500	99 억		246242	N	N	5	N	00	N
93	20240814	130157	57	100.00	KOSPI		화학	N	N	N	N		N	4860	30	2	0.62	28347430	5852	55.23	4830	4895	4815	6270	3385	4830	4844.06	1.24	0	774	4930	4880	4835	4785	4740	4857	4762	100	1440	500	3090	5	1	19930000	969	6.30	0.25	12	0.03	771.00	19132.00	8440	20240228	-42.42	4200	20240806	15.71	8440	-42.42	20240228	4200	15.71	20240806	8440	-42.42	20240228	4200	15.71	20240806	1.18	N	004840	500	99 억		246242	N	N	5	N	00	N
94	20240814	120157	57	100.00	KOSPI		화학	N	N	N	N		N	4855	25	2	0.52	27381280	5653	53.35	4830	4895	4815	6270	3385	4830	4843.67	1.24	0	842	4930	4880	4835	4785	4740	4857	4762	100	1440	500	3090	5	1	19930000	968	6.30	0.25	12	0.03	771.00	19132.00	8440	20240228	-42.48	4200	20240806	15.60	8440	-42.48	20240228	4200	15.60	20240806	8440	-42.48	20240228	4200	15.60	20240806	1.18	N	004840	500	99 억		246242	N	N	5	N	00	N
95	20240814	110157	57	100.00	KOSPI		화학	N	N	N	N		N	4850	20	2	0.41	23390470	4831	45.59	4830	4895	4815	6270	3385	4830	4841.74	1.24	0	719	4930	4880	4835	4785	4740	4857	4762	100	1440	500	3090	5	1	19930000	967	6.29	0.25	12	0.02	771.00	19132.00	8440	20240228	-42.54	4200	20240806	15.48	8440	-42.54	20240228	4200	15.48	20240806	8440	-42.54	20240228	4200	15.48	20240806	1.18	N	004840	500	99 억		246242	N	N	5	N	00	N
96	20240814	100156	57	100.00	KOSPI		화학	N	N	N	N		N	4840	10	2	0.21	19558910	4041	38.14	4830	4895	4815	6270	3385	4830	4840.12	1.24	0	677	4930	4880	4835	4785	4740	4857	4762	100	1440	500	3090	5	1	19930000	965	6.28	0.25	12	0.02	771.00	19132.00	8440	20240228	-42.65	4200	20240806	15.24	8440	-42.65	20240228	4200	15.24	20240806	8440	-42.65	20240228	4200	15.24	20240806	1.18	N	004840	500	99 억		246242	N	N	5	N	00	N
97	20240814	090212	57	100.00	KOSPI		화학	N	N	N	N		N	4855	25	2	0.52	1338090	277	2.61	4830	4855	4815	6270	3385	4830	4830.65	1.24	0	-23	4930	4880	4835	4785	4740	4857	4762	100	1440	500	3090	5	1	19930000	968	6.30	0.25	12	0.00	771.00	19132.00	8440	20240228	-42.48	4200	20240806	15.60	8440	-42.48	20240228	4200	15.60	20240806	8440	-42.48	20240228	4200	15.60	20240806	1.18	N	004840	500	99 억		246242	N	N	5	N	00	N
98	20240813	160156	57	100.00	KOSPI		화학	N	N	N	N		N	4830	-55	5	-1.13	51093025	10596	113.79	4885	4885	4790	6350	3420	4885	4821.92	1.25	0	-2931	4938	4911	4878	4851	4818	4915	4855	100	1465	500	3120	5	1	19930000	963	6.26	0.25	12	0.05	771.00	19132.00	8440	20240228	-42.77	4200	20240806	15.00	8440	-42.77	20240228	4200	15.00	20240806	8440	-42.77	20240228	4200	15.00	20240806	1.18	N	004840	500	99 억		249414	N	N	5	N	00	N
99	20240813	150156	57	100.00	KOSPI		화학	N	N	N	N		N	4800	-85	5	-1.74	47388065	9824	105.50	4885	4885	4790	6350	3420	4885	4823.70	1.25	0	-2823	4938	4911	4878	4851	4818	4915	4855	100	1465	500	3120	5	1	19930000	957	6.23	0.25	12	0.05	771.00	19132.00	8440	20240228	-43.13	4200	20240806	14.29	8440	-43.13	20240228	4200	14.29	20240806	8440	-43.13	20240228	4200	14.29	20240806	1.18	N	004840	500	99 억		249414	N	N	3	N	00	N
100	20240813	140155	57	100.00	KOSPI		화학	N	N	N	N		N	4825	-60	5	-1.23	43062225	8926	95.85	4885	4885	4790	6350	3420	4885	4824.36	1.25	0	-2670	4938	4911	4878	4851	4818	4915	4855	100	1465	500	3120	5	1	19930000	962	6.26	0.25	12	0.04	771.00	19132.00	8440	20240228	-42.83	4200	20240806	14.88	8440	-42.83	20240228	4200	14.88	20240806	8440	-42.83	20240228	4200	14.88	20240806	1.18	N	004840	500	99 억		249414	N	N	3	N	00	N
101	20240813	130156	57	100.00	KOSPI		화학	N	N	N	N		N	4830	-55	5	-1.13	41406100	8582	92.16	4885	4885	4790	6350	3420	4885	4824.76	1.25	0	-2426	4938	4911	4878	4851	4818	4915	4855	100	1465	500	3120	5	1	19930000	963	6.26	0.25	12	0.04	771.00	19132.00	8440	20240228	-42.77	4200	20240806	15.00	8440	-42.77	20240228	4200	15.00	20240806	8440	-42.77	20240228	4200	15.00	20240806	1.18	N	004840	500	99 억		249414	N	N	3	N	00	N
102	20240813	120157	57	100.00	KOSPI		화학	N	N	N	N		N	4830	-55	5	-1.13	41406100	8582	92.16	4885	4885	4790	6350	3420	4885	4824.76	1.25	0	-2426	4938	4911	4878	4851	4818	4915	4855	100	1465	500	3120	5	1	19930000	963	6.26	0.25	12	0.04	771.00	19132.00	8440	20240228	-42.77	4200	20240806	15.00	8440	-42.77	20240228	4200	15.00	20240806	8440	-42.77	20240228	4200	15.00	20240806	1.18	N	004840	500	99 억		249414	N	N	3	N	00	N
103	20240813	110155	57	100.00	KOSPI		화학	N	N	N	N		N	4820	-65	5	-1.33	33679755	6985	75.01	4885	4885	4790	6350	3420	4885	4821.73	1.25	0	-2171	4938	4911	4878	4851	4818	4915	4855	100	1465	500	3120	5	1	19930000	961	6.25	0.25	12	0.04	771.00	19132.00	8440	20240228	-42.89	4200	20240806	14.76	8440	-42.89	20240228	4200	14.76	20240806	8440	-42.89	20240228	4200	14.76	20240806	1.18	N	004840	500	99 억		249414	N	N	3	N	00	N
104	20240813	100155	57	100.00	KOSPI		화학	N	N	N	N		N	4820	-65	5	-1.33	24731705	5122	55.00	4885	4885	4810	6350	3420	4885	4828.52	1.25	0	-1569	4938	4911	4878	4851	4818	4915	4855	100	1465	500	3120	5	1	19930000	961	6.25	0.25	12	0.03	771.00	19132.00	8440	20240228	-42.89	4200	20240806	14.76	8440	-42.89	20240228	4200	14.76	20240806	8440	-42.89	20240228	4200	14.76	20240806	1.18	N	004840	500	99 억		249414	N	N	3	N	00	N
105	20240813	090156	57	100.00	KOSPI		화학	N	N	N	N		N	4855	-30	5	-0.61	38920	8	0.09	4885	4885	4855	6350	3420	4885	4865.00	1.25	0	-7	4938	4911	4878	4851	4818	4915	4855	100	1465	500	3120	5	1	19930000	968	6.30	0.25	12	0.00	771.00	19132.00	8440	20240228	-42.48	4200	20240806	15.60	8440	-42.48	20240228	4200	15.60	20240806	8440	-42.48	20240228	4200	15.60	20240806	1.18	N	004840	500	99 억		249414	N	N	3	N	00	N
106	20240812	160155	57	100.00	KOSPI		화학	N	N	N	N		N	4885	0	3	0.00	45328210	9312	88.38	4885	4905	4845	6350	3420	4885	4867.72	1.26	0	-2106	4995	4940	4845	4790	4695	4967	4817	100	1465	500	3120	5	1	19930000	974	6.34	0.26	12	0.05	771.00	19132.00	8440	20240228	-42.12	4200	20240806	16.31	8440	-42.12	20240228	4200	16.31	20240806	8440	-42.12	20240228	4200	16.31	20240806	1.18	N	004840	500	99 억		250146	N	N	3	N	00	N
107	20240812	150157	57	100.00	KOSPI		화학	N	N	N	N		N	4890	5	2	0.10	41478205	8524	80.90	4885	4905	4845	6350	3420	4885	4866.05	1.26	0	-2040	4995	4940	4845	4790	4695	4967	4817	100	1465	500	3120	5	1	19930000	975	6.34	0.26	12	0.04	771.00	19132.00	8440	20240228	-42.06	4200	20240806	16.43	8440	-42.06	20240228	4200	16.43	20240806	8440	-42.06	20240228	4200	16.43	20240806	1.18	N	004840	500	99 억		250146	N	N	0	N	00	N
108	20240812	140156	57	100.00	KOSPI		화학	N	N	N	N		N	4895	10	2	0.20	39978885	8217	77.99	4885	4905	4845	6350	3420	4885	4865.39	1.26	0	-1988	4995	4940	4845	4790	4695	4967	4817	100	1465	500	3120	5	1	19930000	976	6.35	0.26	12	0.04	771.00	19132.00	8440	20240228	-42.00	4200	20240806	16.55	8440	-42.00	20240228	4200	16.55	20240806	8440	-42.00	20240228	4200	16.55	20240806	1.18	N	004840	500	99 억		250146	N	N	0	N	00	N
109	20240812	130154	57	100.00	KOSPI		화학	N	N	N	N		N	4885	0	3	0.00	28620095	5895	55.95	4885	4885	4845	6350	3420	4885	4854.98	1.26	0	-2366	4995	4940	4845	4790	4695	4967	4817	100	1465	500	3120	5	1	19930000	974	6.34	0.26	12	0.03	771.00	19132.00	8440	20240228	-42.12	4200	20240806	16.31	8440	-42.12	20240228	4200	16.31	20240806	8440	-42.12	20240228	4200	16.31	20240806	1.18	N	004840	500	99 억		250146	N	N	0	N	00	N
110	20240812	120155	57	100.00	KOSPI		화학	N	N	N	N		N	4850	-35	5	-0.72	22097455	4554	43.22	4885	4885	4845	6350	3420	4885	4852.32	1.26	0	-2146	4995	4940	4845	4790	4695	4967	4817	100	1465	500	3120	5	1	19930000	967	6.29	0.25	12	0.02	771.00	19132.00	8440	20240228	-42.54	4200	20240806	15.48	8440	-42.54	20240228	4200	15.48	20240806	8440	-42.54	20240228	4200	15.48	20240806	1.18	N	004840	500	99 억		250146	N	N	0	N	00	N
111	20240812	110154	57	100.00	KOSPI		화학	N	N	N	N		N	4850	-35	5	-0.72	17763255	3660	34.74	4885	4885	4845	6350	3420	4885	4853.35	1.26	0	-1855	4995	4940	4845	4790	4695	4967	4817	100	1465	500	3120	5	1	19930000	967	6.29	0.25	12	0.02	771.00	19132.00	8440	20240228	-42.54	4200	20240806	15.48	8440	-42.54	20240228	4200	15.48	20240806	8440	-42.54	20240228	4200	15.48	20240806	1.18	N	004840	500	99 억		250146	N	N	0	N	00	N
112	20240812	100154	57	100.00	KOSPI		화학	N	N	N	N		N	4850	-35	5	-0.72	5629645	1160	11.01	4885	4885	4850	6350	3420	4885	4853.14	1.26	0	29	4995	4940	4845	4790	4695	4967	4817	100	1465	500	3120	5	1	19930000	967	6.29	0.25	12	0.01	771.00	19132.00	8440	20240228	-42.54	4200	20240806	15.48	8440	-42.54	20240228	4200	15.48	20240806	8440	-42.54	20240228	4200	15.48	20240806	1.18	N	004840	500	99 억		250146	N	N	0	N	00	N
113	20240812	090153	57	100.00	KOSPI		화학	N	N	N	N		N	4880	-5	5	-0.10	97695	20	0.19	4885	4885	4880	6350	3420	4885	4884.75	1.26	0	-3	4995	4940	4845	4790	4695	4967	4817	100	1465	500	3120	5	1	19930000	973	6.33	0.26	12	0.00	771.00	19132.00	8440	20240228	-42.18	4200	20240806	16.19	8440	-42.18	20240228	4200	16.19	20240806	8440	-42.18	20240228	4200	16.19	20240806	1.18	N	004840	500	99 억		250146	N	N	0	N	00	N
114	20240809	160153	57	100.00	KOSPI		화학	N	N	N	N		N	4885	85	2	1.77	50901560	10486	86.73	4780	4900	4750	6240	3360	4800	4854.25	1.26	0	2234	4926	4862	4786	4722	4646	4825	4685	100	1440	500	3070	5	1	19930000	974	6.34	0.26	12	0.05	771.00	19132.00	8440	20240228	-42.12	4200	20240806	16.31	8440	-42.12	20240228	4200	16.31	20240806	8440	-42.12	20240228	4200	16.31	20240806	1.17	N	004840	500	99 억		250724	N	N	0	N	00	N
115	20240809	150156	57	100.00	KOSPI		화학	N	N	N	N		N	4865	65	2	1.35	47123855	9712	80.33	4780	4900	4750	6240	3360	4800	4852.13	1.26	0	2275	4926	4862	4786	4722	4646	4825	4685	100	1440	500	3070	5	1	19930000	970	6.31	0.25	12	0.05	771.00	19132.00	8440	20240228	-42.36	4200	20240806	15.83	8440	-42.36	20240228	4200	15.83	20240806	8440	-42.36	20240228	4200	15.83	20240806	1.17	N	004840	500	99 억		250724	N	N	0	N	00	N
116	20240809	140155	57	100.00	KOSPI		화학	N	N	N	N		N	4860	60	2	1.25	44162275	9103	75.29	4780	4900	4750	6240	3360	4800	4851.40	1.26	0	2024	4926	4862	4786	4722	4646	4825	4685	100	1440	500	3070	5	1	19930000	969	6.30	0.25	12	0.05	771.00	19132.00	8440	20240228	-42.42	4200	20240806	15.71	8440	-42.42	20240228	4200	15.71	20240806	8440	-42.42	20240228	4200	15.71	20240806	1.17	N	004840	500	99 억		250724	N	N	0	N	00	N
117	20240809	130156	57	100.00	KOSPI		화학	N	N	N	N		N	4860	60	2	1.25	33690310	6945	57.44	4780	4900	4750	6240	3360	4800	4851.02	1.26	0	1831	4926	4862	4786	4722	4646	4825	4685	100	1440	500	3070	5	1	19930000	969	6.30	0.25	12	0.03	771.00	19132.00	8440	20240228	-42.42	4200	20240806	15.71	8440	-42.42	20240228	4200	15.71	20240806	8440	-42.42	20240228	4200	15.71	20240806	1.17	N	004840	500	99 억		250724	N	N	0	N	00	N
118	20240809	120154	57	100.00	KOSPI		화학	N	N	N	N		N	4895	95	2	1.98	31432355	6480	53.60	4780	4900	4750	6240	3360	4800	4850.68	1.26	0	1850	4926	4862	4786	4722	4646	4825	4685	100	1440	500	3070	5	1	19930000	976	6.35	0.26	12	0.03	771.00	19132.00	8440	20240228	-42.00	4200	20240806	16.55	8440	-42.00	20240228	4200	16.55	20240806	8440	-42.00	20240228	4200	16.55	20240806	1.17	N	004840	500	99 억		250724	N	N	0	N	00	N
119	20240809	110153	57	100.00	KOSPI		화학	N	N	N	N		N	4870	70	2	1.46	25678020	5303	43.86	4780	4880	4750	6240	3360	4800	4842.18	1.26	0	1427	4926	4862	4786	4722	4646	4825	4685	100	1440	500	3070	5	1	19930000	971	6.32	0.25	12	0.03	771.00	19132.00	8440	20240228	-42.30	4200	20240806	15.95	8440	-42.30	20240228	4200	15.95	20240806	8440	-42.30	20240228	4200	15.95	20240806	1.17	N	004840	500	99 억		250724	N	N	0	N	00	N
120	20240809	100156	57	100.00	KOSPI		화학	N	N	N	N		N	4855	55	2	1.15	12362260	2564	21.21	4780	4865	4750	6240	3360	4800	4821.48	1.26	0	188	4926	4862	4786	4722	4646	4825	4685	100	1440	500	3070	5	1	19930000	968	6.30	0.25	12	0.01	771.00	19132.00	8440	20240228	-42.48	4200	20240806	15.60	8440	-42.48	20240228	4200	15.60	20240806	8440	-42.48	20240228	4200	15.60	20240806	1.17	N	004840	500	99 억		250724	N	N	0	N	00	N
121	20240809	090154	57	100.00	KOSPI		화학	N	N	N	N		N	4780	-20	5	-0.42	2198820	460	3.80	4780	4780	4780	6240	3360	4800	4780.00	1.26	0	-18	4926	4862	4786	4722	4646	4825	4685	100	1440	500	3070	5	1	19930000	953	6.20	0.25	12	0.00	771.00	19132.00	8440	20240228	-43.36	4200	20240806	13.81	8440	-43.36	20240228	4200	13.81	20240806	8440	-43.36	20240228	4200	13.81	20240806	1.17	N	004840	500	99 억		250724	N	N	0	N	00	N
122	20240808	160153	57	100.00	KOSPI		화학	N	N	N	N		N	4800	-10	5	-0.21	57783755	12090	143.83	4810	4850	4710	6250	3370	4810	4779.47	1.27	0	-2474	4980	4895	4750	4665	4520	4937	4707	100	1440	500	3070	5	1	19930000	957	6.23	0.25	12	0.06	771.00	19132.00	8440	20240228	-43.13	4200	20240806	14.29	8440	-43.13	20240228	4200	14.29	20240806	8440	-43.13	20240228	4200	14.29	20240806	1.21	N	004840	500	99 억		253337	N	N	0	N	00	N
123	20240808	150153	57	100.00	KOSPI		화학	N	N	N	N		N	4765	-45	5	-0.94	44769470	9371	111.48	4810	4850	4710	6250	3370	4810	4777.45	1.27	0	-1901	4980	4895	4750	4665	4520	4937	4707	100	1440	500	3070	5	1	19930000	950	6.18	0.25	12	0.05	771.00	19132.00	8440	20240228	-43.54	4200	20240806	13.45	8440	-43.54	20240228	4200	13.45	20240806	8440	-43.54	20240228	4200	13.45	20240806	1.21	N	004840	500	99 억		253337	N	N	0	N	00	N
124	20240808	140155	57	100.00	KOSPI		화학	N	N	N	N		N	4770	-40	5	-0.83	42140065	8819	104.91	4810	4850	4710	6250	3370	4810	4778.33	1.27	0	-1452	4980	4895	4750	4665	4520	4937	4707	100	1440	500	3070	5	1	19930000	951	6.19	0.25	12	0.04	771.00	19132.00	8440	20240228	-43.48	4200	20240806	13.57	8440	-43.48	20240228	4200	13.57	20240806	8440	-43.48	20240228	4200	13.57	20240806	1.21	N	004840	500	99 억		253337	N	N	0	N	00	N
125	20240808	130155	57	100.00	KOSPI		화학	N	N	N	N		N	4800	-10	5	-0.21	13198715	2764	32.88	4810	4850	4710	6250	3370	4810	4775.22	1.27	0	-1148	4980	4895	4750	4665	4520	4937	4707	100	1440	500	3070	5	1	19930000	957	6.23	0.25	12	0.01	771.00	19132.00	8440	20240228	-43.13	4200	20240806	14.29	8440	-43.13	20240228	4200	14.29	20240806	8440	-43.13	20240228	4200	14.29	20240806	1.21	N	004840	500	99 억		253337	N	N	0	N	00	N
126	20240808	120156	57	100.00	KOSPI		화학	N	N	N	N		N	4805	-5	5	-0.10	12286790	2574	30.62	4810	4850	4710	6250	3370	4810	4773.42	1.27	0	-1079	4980	4895	4750	4665	4520	4937	4707	100	1440	500	3070	5	1	19930000	958	6.23	0.25	12	0.01	771.00	19132.00	8440	20240228	-43.07	4200	20240806	14.40	8440	-43.07	20240228	4200	14.40	20240806	8440	-43.07	20240228	4200	14.40	20240806	1.21	N	004840	500	99 억		253337	N	N	0	N	00	N
127	20240808	110153	57	100.00	KOSPI		화학	N	N	N	N		N	4790	-20	5	-0.42	9949410	2086	24.82	4810	4850	4710	6250	3370	4810	4769.61	1.27	0	-749	4980	4895	4750	4665	4520	4937	4707	100	1440	500	3070	5	1	19930000	955	6.21	0.25	12	0.01	771.00	19132.00	8440	20240228	-43.25	4200	20240806	14.05	8440	-43.25	20240228	4200	14.05	20240806	8440	-43.25	20240228	4200	14.05	20240806	1.21	N	004840	500	99 억		253337	N	N	0	N	00	N
128	20240808	100153	57	100.00	KOSPI		화학	N	N	N	N		N	4800	-10	5	-0.21	7220430	1518	18.06	4810	4850	4710	6250	3370	4810	4756.54	1.27	0	-440	4980	4895	4750	4665	4520	4937	4707	100	1440	500	3070	5	1	19930000	957	6.23	0.25	12	0.01	771.00	19132.00	8440	20240228	-43.13	4200	20240806	14.29	8440	-43.13	20240228	4200	14.29	20240806	8440	-43.13	20240228	4200	14.29	20240806	1.21	N	004840	500	99 억		253337	N	N	0	N	00	N
129	20240808	090153	57	100.00	KOSPI		화학	N	N	N	N		N	4850	40	2	0.83	130735	27	0.32	4810	4850	4810	6250	3370	4810	4842.04	1.27	0	-6	4980	4895	4750	4665	4520	4937	4707	100	1440	500	3070	5	1	19930000	967	6.29	0.25	12	0.00	771.00	19132.00	8440	20240228	-42.54	4200	20240806	15.48	8440	-42.54	20240228	4200	15.48	20240806	8440	-42.54	20240228	4200	15.48	20240806	1.21	N	004840	500	99 억		253337	N	N	0	N	00	N
130	20240807	160151	57	100.00	KOSPI		화학	N	N	N	N		N	4810	150	2	3.22	39920925	8406	9.72	4605	4835	4605	6050	3265	4660	4749.10	1.27	0	160	5053	4856	4528	4331	4003	4955	4430	100	1390	500	2980	5	1	19930000	959	6.24	0.25	12	0.04	771.00	19132.00	8440	20240228	-43.01	4200	20240806	14.52	8440	-43.01	20240228	4200	14.52	20240806	8440	-43.01	20240228	4200	14.52	20240806	1.25	N	004840	500	99 억		252744	N	N	0	N	00	N
131	20240807	150152	57	100.00	KOSPI		화학	N	N	N	N		N	4825	165	2	3.54	38061520	8020	9.28	4605	4835	4605	6050	3265	4660	4745.83	1.27	0	327	5053	4856	4528	4331	4003	4955	4430	100	1390	500	2980	5	1	19930000	962	6.26	0.25	12	0.04	771.00	19132.00	8440	20240228	-42.83	4200	20240806	14.88	8440	-42.83	20240228	4200	14.88	20240806	8440	-42.83	20240228	4200	14.88	20240806	1.25	N	004840	500	99 억		252744	N	N	0	N	00	N
132	20240807	140154	57	100.00	KOSPI		화학	N	N	N	N		N	4835	175	2	3.76	34138735	7205	8.33	4605	4835	4605	6050	3265	4660	4738.20	1.27	0	605	5053	4856	4528	4331	4003	4955	4430	100	1390	500	2980	5	1	19930000	964	6.27	0.25	12	0.04	771.00	19132.00	8440	20240228	-42.71	4200	20240806	15.12	8440	-42.71	20240228	4200	15.12	20240806	8440	-42.71	20240228	4200	15.12	20240806	1.25	N	004840	500	99 억		252744	N	N	0	N	00	N
133	20240807	130153	57	100.00	KOSPI		화학	N	N	N	N		N	4800	140	2	3.00	31498470	6657	7.70	4605	4835	4605	6050	3265	4660	4731.63	1.27	0	804	5053	4856	4528	4331	4003	4955	4430	100	1390	500	2980	5	1	19930000	957	6.23	0.25	12	0.03	771.00	19132.00	8440	20240228	-43.13	4200	20240806	14.29	8440	-43.13	20240228	4200	14.29	20240806	8440	-43.13	20240228	4200	14.29	20240806	1.25	N	004840	500	99 억		252744	N	N	0	N	00	N
134	20240807	120155	57	100.00	KOSPI		화학	N	N	N	N		N	4795	135	2	2.90	30284730	6404	7.41	4605	4835	4605	6050	3265	4660	4729.03	1.27	0	810	5053	4856	4528	4331	4003	4955	4430	100	1390	500	2980	5	1	19930000	956	6.22	0.25	12	0.03	771.00	19132.00	8440	20240228	-43.19	4200	20240806	14.17	8440	-43.19	20240228	4200	14.17	20240806	8440	-43.19	20240228	4200	14.17	20240806	1.25	N	004840	500	99 억		252744	N	N	0	N	00	N
135	20240807	110151	57	100.00	KOSPI		화학	N	N	N	N		N	4745	85	2	1.82	15596505	3325	3.85	4605	4755	4605	6050	3265	4660	4690.68	1.27	0	-64	5053	4856	4528	4331	4003	4955	4430	100	1390	500	2980	5	1	19930000	946	6.15	0.25	12	0.02	771.00	19132.00	8440	20240228	-43.78	4200	20240806	12.98	8440	-43.78	20240228	4200	12.98	20240806	8440	-43.78	20240228	4200	12.98	20240806	1.25	N	004840	500	99 억		252744	N	N	0	N	00	N
136	20240807	100153	57	100.00	KOSPI		화학	N	N	N	N		N	4735	75	2	1.61	13760970	2938	3.40	4605	4755	4605	6050	3265	4660	4683.79	1.27	0	106	5053	4856	4528	4331	4003	4955	4430	100	1390	500	2980	5	1	19930000	944	6.14	0.25	12	0.01	771.00	19132.00	8440	20240228	-43.90	4200	20240806	12.74	8440	-43.90	20240228	4200	12.74	20240806	8440	-43.90	20240228	4200	12.74	20240806	1.25	N	004840	500	99 억		252744	N	N	0	N	00	N
137	20240807	090153	57	100.00	KOSPI		화학	N	N	N	N		N	4605	-55	5	-1.18	3159030	686	0.79	4605	4605	4605	6050	3265	4660	4605.00	1.27	0	-16	5053	4856	4528	4331	4003	4955	4430	100	1390	500	2980	5	1	19930000	918	5.97	0.24	12	0.00	771.00	19132.00	8440	20240228	-45.44	4200	20240806	9.64	8440	-45.44	20240228	4200	9.64	20240806	8440	-45.44	20240228	4200	9.64	20240806	1.25	N	004840	500	99 억		252744	N	N	0	N	00	N
138	20240806	160151	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	4660	165	2	3.67	385138485	86342	106.94	4200	4725	4200	5840	3150	4495	4460.61	1.20	0	10450	5398	4946	4598	4146	3798	4772	3972	100	1345	500	2870	5	1	19930000	929	6.04	0.24	12	0.43	771.00	19132.00	8440	20240228	-44.79	4200	20240806	10.95	8440	-44.79	20240228	4200	10.95	20240806	8440	-44.79	20240228	4200	10.95	20240806	1.23	N	004840	500	99 억		239247	N	N	0	N	00	N
139	20240806	150152	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	4625	130	2	2.89	372657660	83658	103.62	4200	4725	4200	5840	3150	4495	4454.53	1.20	0	9038	5398	4946	4598	4146	3798	4772	3972	100	1345	500	2870	5	1	19930000	922	6.00	0.24	12	0.42	771.00	19132.00	8440	20240228	-45.20	4200	20240806	10.12	8440	-45.20	20240228	4200	10.12	20240806	8440	-45.20	20240228	4200	10.12	20240806	1.23	N	004840	500	99 억		239247	N	N	0	N	00	N
140	20240806	140151	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	4640	145	2	3.23	362662800	81497	100.94	4200	4725	4200	5840	3150	4495	4450.01	1.20	0	8851	5398	4946	4598	4146	3798	4772	3972	100	1345	500	2870	5	1	19930000	925	6.02	0.24	12	0.41	771.00	19132.00	8440	20240228	-45.02	4200	20240806	10.48	8440	-45.02	20240228	4200	10.48	20240806	8440	-45.02	20240228	4200	10.48	20240806	1.23	N	004840	500	99 억		239247	N	N	0	N	00	N
141	20240806	130151	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	4630	135	2	3.00	320008275	72313	89.56	4200	4725	4200	5840	3150	4495	4425.31	1.20	0	5817	5398	4946	4598	4146	3798	4772	3972	100	1345	500	2870	5	1	19930000	923	6.01	0.24	12	0.36	771.00	19132.00	8440	20240228	-45.14	4200	20240806	10.24	8440	-45.14	20240228	4200	10.24	20240806	8440	-45.14	20240228	4200	10.24	20240806	1.23	N	004840	500	99 억		239247	N	N	0	N	00	N
142	20240806	120153	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	4585	90	2	2.00	298787520	67689	83.84	4200	4725	4200	5840	3150	4495	4414.11	1.20	0	2365	5398	4946	4598	4146	3798	4772	3972	100	1345	500	2870	5	1	19930000	914	5.95	0.24	12	0.34	771.00	19132.00	8440	20240228	-45.68	4200	20240806	9.17	8440	-45.68	20240228	4200	9.17	20240806	8440	-45.68	20240228	4200	9.17	20240806	1.23	N	004840	500	99 억		239247	N	N	0	N	00	N
143	20240806	110152	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	4635	140	2	3.11	292589880	66341	82.17	4200	4725	4200	5840	3150	4495	4410.38	1.20	0	2200	5398	4946	4598	4146	3798	4772	3972	100	1345	500	2870	5	1	19930000	924	6.01	0.24	12	0.33	771.00	19132.00	8440	20240228	-45.08	4200	20240806	10.36	8440	-45.08	20240228	4200	10.36	20240806	8440	-45.08	20240228	4200	10.36	20240806	1.23	N	004840	500	99 억		239247	N	N	0	N	00	N
144	20240806	100152	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	4720	225	2	5.01	240518475	55067	68.20	4200	4725	4200	5840	3150	4495	4367.72	1.20	0	3431	5398	4946	4598	4146	3798	4772	3972	100	1345	500	2870	5	1	19930000	941	6.12	0.25	12	0.28	771.00	19132.00	8440	20240228	-44.08	4200	20240806	12.38	8440	-44.08	20240228	4200	12.38	20240806	8440	-44.08	20240228	4200	12.38	20240806	1.23	N	004840	500	99 억		239247	N	N	0	N	00	N
145	20240806	090151	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	4430	-65	5	-1.45	113489695	26921	33.34	4200	4430	4200	5840	3150	4495	4215.57	1.20	0	403	5398	4946	4598	4146	3798	4772	3972	100	1345	500	2870	5	1	19930000	883	5.75	0.23	12	0.14	771.00	19132.00	8440	20240228	-47.51	4200	20240806	5.48	8440	-47.51	20240228	4200	5.48	20240806	8440	-47.51	20240228	4200	5.48	20240806	1.23	N	004840	500	99 억		239247	N	N	0	N	00	N
146	20240805	160151	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	4495	-555	5	-10.99	358950560	76065	182.73	5050	5050	4250	6560	3540	5050	4719.00	1.30	0	-18584	5253	5151	5068	4966	4883	5110	4925	100	1510	500	3230	5	1	19930000	896	5.83	0.23	12	0.38	771.00	19132.00	8440	20240228	-46.74	4250	20240805	5.76	8440	-46.74	20240228	4250	5.76	20240805	8440	-46.74	20240228	4250	5.76	20240805	1.24	N	004840	500	99 억		258884	N	N	22	N	00	N
147	20240805	150151	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	4410	-640	5	-12.67	324011180	68265	163.99	5050	5050	4250	6560	3540	5050	4746.37	1.30	0	-18314	5253	5151	5068	4966	4883	5110	4925	100	1510	500	3230	5	1	19930000	879	5.72	0.23	12	0.34	771.00	19132.00	8440	20240228	-47.75	4250	20240805	3.76	8440	-47.75	20240228	4250	3.76	20240805	8440	-47.75	20240228	4250	3.76	20240805	1.24	N	004840	500	99 억		258884	N	N	22	N	00	N
148	20240805	140152	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	4640	-410	5	-8.12	279418315	58240	139.91	5050	5050	4625	6560	3540	5050	4797.70	1.30	0	-18773	5253	5151	5068	4966	4883	5110	4925	100	1510	500	3230	5	1	19930000	925	6.02	0.24	12	0.29	771.00	19132.00	8440	20240228	-45.02	4625	20240805	0.32	8440	-45.02	20240228	4625	0.32	20240805	8440	-45.02	20240228	4625	0.32	20240805	1.24	N	004840	500	99 억		258884	N	N	22	N	00	N
149	20240805	130151	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	4660	-390	5	-7.72	260941065	54281	130.40	5050	5050	4650	6560	3540	5050	4807.23	1.30	0	-17546	5253	5151	5068	4966	4883	5110	4925	100	1510	500	3230	5	1	19930000	929	6.04	0.24	12	0.27	771.00	19132.00	8440	20240228	-44.79	4650	20240805	0.22	8440	-44.79	20240228	4650	0.22	20240805	8440	-44.79	20240228	4650	0.22	20240805	1.24	N	004840	500	99 억		258884	N	N	22	N	00	N
150	20240805	120151	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	4750	-300	5	-5.94	229023160	47497	114.10	5050	5050	4650	6560	3540	5050	4821.84	1.30	0	-15217	5253	5151	5068	4966	4883	5110	4925	100	1510	500	3230	5	1	19930000	947	6.16	0.25	12	0.24	771.00	19132.00	8440	20240228	-43.72	4650	20240805	2.15	8440	-43.72	20240228	4650	2.15	20240805	8440	-43.72	20240228	4650	2.15	20240805	1.24	N	004840	500	99 억		258884	N	N	22	N	00	N
151	20240805	110154	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	4760	-290	5	-5.74	200581615	41469	99.62	5050	5050	4740	6560	3540	5050	4836.91	1.30	0	-12853	5253	5151	5068	4966	4883	5110	4925	100	1510	500	3230	5	1	19930000	949	6.17	0.25	12	0.21	771.00	19132.00	8440	20240228	-43.60	4740	20240805	0.42	8440	-43.60	20240228	4740	0.42	20240805	8440	-43.60	20240228	4740	0.42	20240805	1.24	N	004840	500	99 억		258884	N	N	22	N	00	N
152	20240805	100151	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	4800	-250	5	-4.95	160574585	33084	79.48	5050	5050	4800	6560	3540	5050	4853.54	1.30	0	-11131	5253	5151	5068	4966	4883	5110	4925	100	1510	500	3230	5	1	19930000	957	6.23	0.25	12	0.17	771.00	19132.00	8440	20240228	-43.13	4800	20240805	0.00	8440	-43.13	20240228	4800	0.00	20240805	8440	-43.13	20240228	4800	0.00	20240805	1.24	N	004840	500	99 억		258884	N	N	22	N	00	N
153	20240805	090150	57	100.00	KOSPI		화학	N	N	N	N		N	4990	-60	5	-1.19	2095950	418	1.00	5050	5050	4990	6560	3540	5050	5014.23	1.30	0	-252	5253	5151	5068	4966	4883	5110	4925	100	1510	500	3230	5	1	19930000	995	6.47	0.26	12	0.00	771.00	19132.00	8440	20240228	-40.88	4915	20230816	1.53	8440	-40.88	20240228	4975	0.30	20240711	8440	-40.88	20240228	4915	1.53	20230816	1.24	N	004840	500	99 억		258884	N	N	22	N	00	N
154	20240802	160149	57	100.00	KOSPI		화학	N	N	N	N		N	5050	-120	5	-2.32	209425145	41569	371.58	5150	5170	4985	6720	3620	5170	5038.01	1.34	0	-8105	5270	5220	5180	5130	5090	5245	5155	100	1550	500	3300	10	1	19930000	1006	6.55	0.26	12	0.21	771.00	19132.00	8440	20240228	-40.17	4900	20230727	3.06	8440	-40.17	20240228	4975	1.51	20240711	8440	-40.17	20240228	4915	2.75	20230816	1.25	N	004840	500	99 억		267258	N	N	22	N	00	N
155	20240802	150147	57	100.00	KOSPI		화학	N	N	N	N		N	5040	-130	5	-2.51	205188070	40727	364.06	5150	5170	4985	6720	3620	5170	5038.13	1.34	0	-8037	5270	5220	5180	5130	5090	5245	5155	100	1550	500	3300	10	1	19930000	1004	6.54	0.26	12	0.20	771.00	19132.00	8440	20240228	-40.28	4900	20230727	2.86	8440	-40.28	20240228	4975	1.31	20240711	8440	-40.28	20240228	4915	2.54	20230816	1.25	N	004840	500	99 억		267258	N	N	37	N	00	N
156	20240802	140149	57	100.00	KOSPI		화학	N	N	N	N		N	5020	-150	5	-2.90	173561120	34425	307.72	5150	5170	4985	6720	3620	5170	5041.72	1.34	0	-6232	5270	5220	5180	5130	5090	5245	5155	100	1550	500	3300	10	1	19930000	1000	6.51	0.26	12	0.17	771.00	19132.00	8440	20240228	-40.52	4900	20230727	2.45	8440	-40.52	20240228	4975	0.90	20240711	8440	-40.52	20240228	4915	2.14	20230816	1.25	N	004840	500	99 억		267258	N	N	37	N	00	N
157	20240802	130149	57	100.00	KOSPI		화학	N	N	N	N		N	5040	-130	5	-2.51	148564450	29460	263.34	5150	5170	4985	6720	3620	5170	5042.92	1.34	0	-4478	5270	5220	5180	5130	5090	5245	5155	100	1550	500	3300	10	1	19930000	1004	6.54	0.26	12	0.15	771.00	19132.00	8440	20240228	-40.28	4900	20230727	2.86	8440	-40.28	20240228	4975	1.31	20240711	8440	-40.28	20240228	4915	2.54	20230816	1.25	N	004840	500	99 억		267258	N	N	37	N	00	N
158	20240802	120151	57	100.00	KOSPI		화학	N	N	N	N		N	5020	-150	5	-2.90	91882645	18115	161.93	5150	5170	4990	6720	3620	5170	5072.19	1.34	0	-5727	5270	5220	5180	5130	5090	5245	5155	100	1550	500	3300	10	1	19930000	1000	6.51	0.26	12	0.09	771.00	19132.00	8440	20240228	-40.52	4900	20230727	2.45	8440	-40.52	20240228	4975	0.90	20240711	8440	-40.52	20240228	4915	2.14	20230816	1.25	N	004840	500	99 억		267258	N	N	37	N	00	N
159	20240802	110150	57	100.00	KOSPI		화학	N	N	N	N		N	5110	-60	5	-1.16	40897470	8000	71.51	5150	5170	5090	6720	3620	5170	5112.18	1.34	0	-5277	5270	5220	5180	5130	5090	5245	5155	100	1550	500	3300	10	1	19930000	1018	6.63	0.27	12	0.04	771.00	19132.00	8440	20240228	-39.45	4900	20230727	4.29	8440	-39.45	20240228	4975	2.71	20240711	8440	-39.45	20240228	4915	3.97	20230816	1.25	N	004840	500	99 억		267258	N	N	37	N	00	N
160	20240802	100148	57	100.00	KOSPI		화학	N	N	N	N		N	5110	-60	5	-1.16	16510300	3224	28.82	5150	5170	5090	6720	3620	5170	5121.06	1.34	0	-2468	5270	5220	5180	5130	5090	5245	5155	100	1550	500	3300	10	1	19930000	1018	6.63	0.27	12	0.02	771.00	19132.00	8440	20240228	-39.45	4900	20230727	4.29	8440	-39.45	20240228	4975	2.71	20240711	8440	-39.45	20240228	4915	3.97	20230816	1.25	N	004840	500	99 억		267258	N	N	37	N	00	N
161	20240802	090151	57	100.00	KOSPI		화학	N	N	N	N		N	5150	-20	5	-0.39	849750	165	1.47	5150	5150	5150	6720	3620	5170	5150.00	1.34	0	-38	5270	5220	5180	5130	5090	5245	5155	100	1550	500	3300	10	1	19930000	1026	6.68	0.27	12	0.00	771.00	19132.00	8440	20240228	-38.98	4900	20230727	5.10	8440	-38.98	20240228	4975	3.52	20240711	8440	-38.98	20240228	4915	4.78	20230816	1.25	N	004840	500	99 억		267258	N	N	37	N	00	N
162	20240801	160148	57	100.00	KOSPI		화학	N	N	N	N		N	5170	0	3	0.00	55359980	10656	52.72	5140	5230	5140	6720	3620	5170	5195.19	1.33	0	1694	5303	5236	5173	5106	5043	5270	5140	100	1550	500	3300	10	1	19930000	1030	6.71	0.27	12	0.05	771.00	19132.00	8440	20240228	-38.74	4900	20230727	5.51	8440	-38.74	20240228	4975	3.92	20240711	8440	-38.74	20240228	4915	5.19	20230816	1.25	N	004840	500	99 억		265111	N	N	37	N	00	N
163	20240801	150150	57	100.00	KOSPI		화학	N	N	N	N		N	5200	30	2	0.58	35968190	6908	34.18	5140	5230	5140	6720	3620	5170	5206.74	1.33	0	1704	5303	5236	5173	5106	5043	5270	5140	100	1550	500	3300	10	1	19930000	1036	6.74	0.27	12	0.03	771.00	19132.00	8440	20240228	-38.39	4900	20230727	6.12	8440	-38.39	20240228	4975	4.52	20240711	8440	-38.39	20240228	4915	5.80	20230816	1.25	N	004840	500	99 억		265111	N	N	37	N	00	N
164	20240801	140150	57	100.00	KOSPI		화학	N	N	N	N		N	5210	40	2	0.77	31953790	6136	30.36	5140	5230	5140	6720	3620	5170	5207.59	1.33	0	1588	5303	5236	5173	5106	5043	5270	5140	100	1550	500	3300	10	1	19930000	1038	6.76	0.27	12	0.03	771.00	19132.00	8440	20240228	-38.27	4900	20230727	6.33	8440	-38.27	20240228	4975	4.72	20240711	8440	-38.27	20240228	4915	6.00	20230816	1.25	N	004840	500	99 억		265111	N	N	37	N	00	N
165	20240801	130150	57	100.00	KOSPI		화학	N	N	N	N		N	5210	40	2	0.77	22331660	4292	21.23	5140	5230	5140	6720	3620	5170	5203.09	1.33	0	1046	5303	5236	5173	5106	5043	5270	5140	100	1550	500	3300	10	1	19930000	1038	6.76	0.27	12	0.02	771.00	19132.00	8440	20240228	-38.27	4900	20230727	6.33	8440	-38.27	20240228	4975	4.72	20240711	8440	-38.27	20240228	4915	6.00	20230816	1.25	N	004840	500	99 억		265111	N	N	37	N	00	N
166	20240801	120149	57	100.00	KOSPI		화학	N	N	N	N		N	5210	40	2	0.77	18428160	3543	17.53	5140	5230	5140	6720	3620	5170	5201.29	1.33	0	723	5303	5236	5173	5106	5043	5270	5140	100	1550	500	3300	10	1	19930000	1038	6.76	0.27	12	0.02	771.00	19132.00	8440	20240228	-38.27	4900	20230727	6.33	8440	-38.27	20240228	4975	4.72	20240711	8440	-38.27	20240228	4915	6.00	20230816	1.25	N	004840	500	99 억		265111	N	N	37	N	00	N
167	20240801	110150	57	100.00	KOSPI		화학	N	N	N	N		N	5200	30	2	0.58	7902190	1525	7.55	5140	5200	5140	6720	3620	5170	5181.76	1.33	0	527	5303	5236	5173	5106	5043	5270	5140	100	1550	500	3300	10	1	19930000	1036	6.74	0.27	12	0.01	771.00	19132.00	8440	20240228	-38.39	4900	20230727	6.12	8440	-38.39	20240228	4975	4.52	20240711	8440	-38.39	20240228	4915	5.80	20230816	1.25	N	004840	500	99 억		265111	N	N	37	N	00	N
168	20240801	100149	57	100.00	KOSPI		화학	N	N	N	N		N	5190	20	2	0.39	4993280	965	4.77	5140	5200	5140	6720	3620	5170	5174.38	1.33	0	304	5303	5236	5173	5106	5043	5270	5140	100	1550	500	3300	10	1	19930000	1034	6.73	0.27	12	0.00	771.00	19132.00	8440	20240228	-38.51	4900	20230727	5.92	8440	-38.51	20240228	4975	4.32	20240711	8440	-38.51	20240228	4915	5.60	20230816	1.25	N	004840	500	99 억		265111	N	N	37	N	00	N
169	20240801	090148	57	100.00	KOSPI		화학	N	N	N	N		N	5140	-30	5	-0.58	138780	27	0.13	5140	5140	5140	6720	3620	5170	5140.00	1.33	0	-15	5303	5236	5173	5106	5043	5270	5140	100	1550	500	3300	10	1	19930000	1024	6.67	0.27	12	0.00	771.00	19132.00	8440	20240228	-39.10	4900	20230727	4.90	8440	-39.10	20240228	4975	3.32	20240711	8440	-39.10	20240228	4915	4.58	20230816	1.25	N	004840	500	99 억		265111	N	N	37	N	00	N