KissMeData/014830/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	160312	55	60.00	KOSPI		화학	N	N	N	Y	60	N	80300	600	2	0.75	1490239500	18799	178.11	79800	80500	78700	103600	55800	79700	79272.22	16.00	0	4592	82033	80866	79833	78666	77633	80350	78150	338	23900	5000	57380	100	1	6767600	5434	33.42	0.60	12	0.28	2403.00	134122.00	118700	20240611	-32.35	53400	20230825	50.37	118700	-32.35	20240611	61300	31.00	20240117	118700	-32.35	20240611	55900	43.65	20231006	1.03	N	014830	5000	338 억		1082550	N	N	9	N	00	N
3	20240830	150315	55	60.00	KOSPI		화학	N	N	N	Y	60	N	79700	0	3	0.00	1333794900	16846	159.60	79800	80500	78700	103600	55800	79700	79175.76	16.00	0	3714	82033	80866	79833	78666	77633	80350	78150	338	23900	5000	57380	100	1	6767600	5394	33.17	0.59	12	0.25	2403.00	134122.00	118700	20240611	-32.86	53400	20230825	49.25	118700	-32.86	20240611	61300	30.02	20240117	118700	-32.86	20240611	55900	42.58	20231006	1.03	N	014830	5000	338 억		1082550	N	N	0	N	00	N
4	20240830	140314	55	60.00	KOSPI		화학	N	N	N	Y	60	N	79300	-400	5	-0.50	1104131500	13961	132.27	79800	80500	78700	103600	55800	79700	79086.85	16.00	0	1825	82033	80866	79833	78666	77633	80350	78150	338	23900	5000	57380	100	1	6767600	5367	33.00	0.59	12	0.21	2403.00	134122.00	118700	20240611	-33.19	53400	20230825	48.50	118700	-33.19	20240611	61300	29.36	20240117	118700	-33.19	20240611	55900	41.86	20231006	1.03	N	014830	5000	338 억		1082550	N	N	0	N	00	N
5	20240830	130313	55	60.00	KOSPI		화학	N	N	N	Y	60	N	78900	-800	5	-1.00	896202500	11325	107.30	79800	80500	78800	103600	55800	79700	79134.88	16.00	0	858	82033	80866	79833	78666	77633	80350	78150	338	23900	5000	57380	100	1	6767600	5340	32.83	0.59	12	0.17	2403.00	134122.00	118700	20240611	-33.53	53400	20230825	47.75	118700	-33.53	20240611	61300	28.71	20240117	118700	-33.53	20240611	55900	41.14	20231006	1.03	N	014830	5000	338 억		1082550	N	N	0	N	00	N
6	20240830	120314	55	60.00	KOSPI		화학	N	N	N	Y	60	N	79300	-400	5	-0.50	611519900	7718	73.12	79800	80500	78900	103600	55800	79700	79232.95	16.00	0	826	82033	80866	79833	78666	77633	80350	78150	338	23900	5000	57380	100	1	6767600	5367	33.00	0.59	12	0.11	2403.00	134122.00	118700	20240611	-33.19	53400	20230825	48.50	118700	-33.19	20240611	61300	29.36	20240117	118700	-33.19	20240611	55900	41.86	20231006	1.03	N	014830	5000	338 억		1082550	N	N	0	N	00	N
7	20240830	110315	55	60.00	KOSPI		화학	N	N	N	Y	60	N	79700	0	3	0.00	358137400	4519	42.81	79800	80500	78900	103600	55800	79700	79251.47	16.00	0	1757	82033	80866	79833	78666	77633	80350	78150	338	23900	5000	57380	100	1	6767600	5394	33.17	0.59	12	0.07	2403.00	134122.00	118700	20240611	-32.86	53400	20230825	49.25	118700	-32.86	20240611	61300	30.02	20240117	118700	-32.86	20240611	55900	42.58	20231006	1.03	N	014830	5000	338 억		1082550	N	N	0	N	00	N
8	20240830	100317	55	60.00	KOSPI		화학	N	N	N	Y	60	N	79000	-700	5	-0.88	233332300	2946	27.91	79800	80500	78900	103600	55800	79700	79203.09	16.00	0	1219	82033	80866	79833	78666	77633	80350	78150	338	23900	5000	57380	100	1	6767600	5346	32.88	0.59	12	0.04	2403.00	134122.00	118700	20240611	-33.45	53400	20230825	47.94	118700	-33.45	20240611	61300	28.87	20240117	118700	-33.45	20240611	55900	41.32	20231006	1.03	N	014830	5000	338 억		1082550	N	N	0	N	00	N
9	20240830	090316	55	60.00	KOSPI		화학	N	N	N	Y	60	N	79800	100	2	0.13	2155300	27	0.26	79800	80500	79800	103600	55800	79700	79825.93	16.00	0	6	82033	80866	79833	78666	77633	80350	78150	338	23900	5000	57380	100	1	6767600	5401	33.21	0.59	12	0.00	2403.00	134122.00	118700	20240611	-32.77	53400	20230825	49.44	118700	-32.77	20240611	61300	30.18	20240117	118700	-32.77	20240611	55900	42.75	20231006	1.03	N	014830	5000	338 억		1082550	N	N	0	N	00	N
10	20240829	160315	55	60.00	KOSPI		화학	N	N	N	Y	60	N	79700	-1300	5	-1.60	835755600	10529	137.02	80000	81000	78800	105300	56700	81000	79376.54	15.99	0	292	82800	81900	80700	79800	78600	81300	79200	338	24300	5000	58320	100	1	6767600	5394	33.17	0.59	12	0.16	2403.00	134122.00	118700	20240611	-32.86	53400	20230823	49.25	118700	-32.86	20240611	61300	30.02	20240117	118700	-32.86	20240611	55900	42.58	20231006	1.05	N	014830	5000	338 억		1082217	N	N	58	N	00	N
11	20240829	150317	55	60.00	KOSPI		화학	N	N	N	Y	60	N	79700	-1300	5	-1.60	799505600	10074	131.10	80000	81000	78800	105300	56700	81000	79363.27	15.99	0	453	82800	81900	80700	79800	78600	81300	79200	338	24300	5000	58320	100	1	6767600	5394	33.17	0.59	12	0.15	2403.00	134122.00	118700	20240611	-32.86	53400	20230823	49.25	118700	-32.86	20240611	61300	30.02	20240117	118700	-32.86	20240611	55900	42.58	20231006	1.05	N	014830	5000	338 억		1082217	N	N	58	N	00	N
12	20240829	140319	55	60.00	KOSPI		화학	N	N	N	Y	60	N	79600	-1400	5	-1.73	679126500	8561	111.41	80000	81000	78800	105300	56700	81000	79327.94	15.99	0	451	82800	81900	80700	79800	78600	81300	79200	338	24300	5000	58320	100	1	6767600	5387	33.13	0.59	12	0.13	2403.00	134122.00	118700	20240611	-32.94	53400	20230823	49.06	118700	-32.94	20240611	61300	29.85	20240117	118700	-32.94	20240611	55900	42.40	20231006	1.05	N	014830	5000	338 억		1082217	N	N	58	N	00	N
13	20240829	130319	55	60.00	KOSPI		화학	N	N	N	Y	60	N	79200	-1800	5	-2.22	617767300	7791	101.39	80000	81000	78800	105300	56700	81000	79292.43	15.99	0	254	82800	81900	80700	79800	78600	81300	79200	338	24300	5000	58320	100	1	6767600	5360	32.96	0.59	12	0.12	2403.00	134122.00	118700	20240611	-33.28	53400	20230823	48.31	118700	-33.28	20240611	61300	29.20	20240117	118700	-33.28	20240611	55900	41.68	20231006	1.05	N	014830	5000	338 억		1082217	N	N	58	N	00	N
14	20240829	120317	55	60.00	KOSPI		화학	N	N	N	Y	60	N	79200	-1800	5	-2.22	534133500	6734	87.64	80000	81000	78800	105300	56700	81000	79318.90	15.99	0	272	82800	81900	80700	79800	78600	81300	79200	338	24300	5000	58320	100	1	6767600	5360	32.96	0.59	12	0.10	2403.00	134122.00	118700	20240611	-33.28	53400	20230823	48.31	118700	-33.28	20240611	61300	29.20	20240117	118700	-33.28	20240611	55900	41.68	20231006	1.05	N	014830	5000	338 억		1082217	N	N	58	N	00	N
15	20240829	110319	55	60.00	KOSPI		화학	N	N	N	Y	60	N	79400	-1600	5	-1.98	402507200	5073	66.02	80000	81000	78800	105300	56700	81000	79343.03	15.99	0	174	82800	81900	80700	79800	78600	81300	79200	338	24300	5000	58320	100	1	6767600	5373	33.04	0.59	12	0.07	2403.00	134122.00	118700	20240611	-33.11	53400	20230823	48.69	118700	-33.11	20240611	61300	29.53	20240117	118700	-33.11	20240611	55900	42.04	20231006	1.05	N	014830	5000	338 억		1082217	N	N	58	N	00	N
16	20240829	100317	55	60.00	KOSPI		화학	N	N	N	Y	60	N	79300	-1700	5	-2.10	306839000	3869	50.35	80000	81000	78800	105300	56700	81000	79307.06	15.99	0	156	82800	81900	80700	79800	78600	81300	79200	338	24300	5000	58320	100	1	6767600	5367	33.00	0.59	12	0.06	2403.00	134122.00	118700	20240611	-33.19	53400	20230823	48.50	118700	-33.19	20240611	61300	29.36	20240117	118700	-33.19	20240611	55900	41.86	20231006	1.05	N	014830	5000	338 억		1082217	N	N	58	N	00	N
17	20240829	090319	55	60.00	KOSPI		화학	N	N	N	Y	60	N	79800	-1200	5	-1.48	17899700	224	2.92	80000	81000	79800	105300	56700	81000	79909.38	15.99	0	180	82800	81900	80700	79800	78600	81300	79200	338	24300	5000	58320	100	1	6767600	5401	33.21	0.59	12	0.00	2403.00	134122.00	118700	20240611	-32.77	53400	20230823	49.44	118700	-32.77	20240611	61300	30.18	20240117	118700	-32.77	20240611	55900	42.75	20231006	1.05	N	014830	5000	338 억		1082217	N	N	58	N	00	N
18	20240828	160309	55	60.00	KOSPI		화학	N	N	N	Y	60	N	81000	0	3	0.00	616493800	7676	42.83	81600	81600	79500	105300	56700	81000	80313.39	16.00	0	-926	82733	81866	80633	79766	78533	82300	80200	338	24300	5000	58320	100	1	6767600	5482	33.71	0.60	12	0.11	2403.00	134122.00	118700	20240611	-31.76	53400	20230823	51.69	118700	-31.76	20240611	61300	32.14	20240117	118700	-31.76	20240611	54500	48.62	20230828	1.04	N	014830	5000	338 억		1083130	N	N	58	N	00	N
19	20240828	150311	55	60.00	KOSPI		화학	N	N	N	Y	60	N	80600	-400	5	-0.49	538936100	6717	37.47	81600	81600	79500	105300	56700	81000	80234.64	16.00	0	-725	82733	81866	80633	79766	78533	82300	80200	338	24300	5000	58320	100	1	6767600	5455	33.54	0.60	12	0.10	2403.00	134122.00	118700	20240611	-32.10	53400	20230823	50.94	118700	-32.10	20240611	61300	31.48	20240117	118700	-32.10	20240611	54500	47.89	20230828	1.04	N	014830	5000	338 억		1083130	N	N	2	N	00	N
20	20240828	140312	55	60.00	KOSPI		화학	N	N	N	Y	60	N	80300	-700	5	-0.86	444287000	5541	30.91	81600	81600	79500	105300	56700	81000	80181.74	16.00	0	-1002	82733	81866	80633	79766	78533	82300	80200	338	24300	5000	58320	100	1	6767600	5434	33.42	0.60	12	0.08	2403.00	134122.00	118700	20240611	-32.35	53400	20230823	50.37	118700	-32.35	20240611	61300	31.00	20240117	118700	-32.35	20240611	54500	47.34	20230828	1.04	N	014830	5000	338 억		1083130	N	N	2	N	00	N
21	20240828	130312	55	60.00	KOSPI		화학	N	N	N	Y	60	N	80200	-800	5	-0.99	239070100	2975	16.60	81600	81600	80000	105300	56700	81000	80359.70	16.00	0	-775	82733	81866	80633	79766	78533	82300	80200	338	24300	5000	58320	100	1	6767600	5428	33.37	0.60	12	0.04	2403.00	134122.00	118700	20240611	-32.43	53400	20230823	50.19	118700	-32.43	20240611	61300	30.83	20240117	118700	-32.43	20240611	54500	47.16	20230828	1.04	N	014830	5000	338 억		1083130	N	N	2	N	00	N
22	20240828	120311	55	60.00	KOSPI		화학	N	N	N	Y	60	N	80200	-800	5	-0.99	211412500	2630	14.67	81600	81600	80000	105300	56700	81000	80384.98	16.00	0	-656	82733	81866	80633	79766	78533	82300	80200	338	24300	5000	58320	100	1	6767600	5428	33.37	0.60	12	0.04	2403.00	134122.00	118700	20240611	-32.43	53400	20230823	50.19	118700	-32.43	20240611	61300	30.83	20240117	118700	-32.43	20240611	54500	47.16	20230828	1.04	N	014830	5000	338 억		1083130	N	N	2	N	00	N
23	20240828	110312	55	60.00	KOSPI		화학	N	N	N	Y	60	N	80200	-800	5	-0.99	128212100	1591	8.88	81600	81600	80100	105300	56700	81000	80585.86	16.00	0	-403	82733	81866	80633	79766	78533	82300	80200	338	24300	5000	58320	100	1	6767600	5428	33.37	0.60	12	0.02	2403.00	134122.00	118700	20240611	-32.43	53400	20230823	50.19	118700	-32.43	20240611	61300	30.83	20240117	118700	-32.43	20240611	54500	47.16	20230828	1.04	N	014830	5000	338 억		1083130	N	N	2	N	00	N
24	20240828	100318	55	60.00	KOSPI		화학	N	N	N	Y	60	N	81000	0	3	0.00	54423300	674	3.76	81600	81600	80300	105300	56700	81000	80746.74	16.00	0	-244	82733	81866	80633	79766	78533	82300	80200	338	24300	5000	58320	100	1	6767600	5482	33.71	0.60	12	0.01	2403.00	134122.00	118700	20240611	-31.76	53400	20230823	51.69	118700	-31.76	20240611	61300	32.14	20240117	118700	-31.76	20240611	54500	48.62	20230828	1.04	N	014830	5000	338 억		1083130	N	N	2	N	00	N
25	20240828	090316	55	60.00	KOSPI		화학	N	N	N	Y	60	N	80500	-500	5	-0.62	10461000	129	0.72	81600	81600	80500	105300	56700	81000	81093.02	16.00	0	-63	82733	81866	80633	79766	78533	82300	80200	338	24300	5000	58320	100	1	6767600	5448	33.50	0.60	12	0.00	2403.00	134122.00	118700	20240611	-32.18	53400	20230823	50.75	118700	-32.18	20240611	61300	31.32	20240117	118700	-32.18	20240611	54500	47.71	20230828	1.04	N	014830	5000	338 억		1083130	N	N	2	N	00	N
26	20240827	160311	55	60.00	KOSPI		화학	N	N	N	Y	60	N	81000	100	2	0.12	1432548800	17870	123.65	80900	81500	79400	105100	56700	80900	80165.01	15.92	0	5018	85033	82966	81933	79866	78833	82450	79350	338	24200	5000	58240	100	1	6767600	5482	33.71	0.60	12	0.26	2403.00	134122.00	118700	20240611	-31.76	52900	20230821	53.12	118700	-31.76	20240611	61300	32.14	20240117	118700	-31.76	20240611	54500	48.62	20230828	1.06	N	014830	5000	338 억		1077697	N	N	2	N	00	N
27	20240827	150311	55	60.00	KOSPI		화학	N	N	N	Y	60	N	80700	-200	5	-0.25	1329039200	16591	114.80	80900	81500	79400	105100	56700	80900	80106.03	15.92	0	4741	85033	82966	81933	79866	78833	82450	79350	338	24200	5000	58240	100	1	6767600	5461	33.58	0.60	12	0.25	2403.00	134122.00	118700	20240611	-32.01	52900	20230821	52.55	118700	-32.01	20240611	61300	31.65	20240117	118700	-32.01	20240611	54500	48.07	20230828	1.06	N	014830	5000	338 억		1077697	N	N	0	N	00	N
28	20240827	140311	55	60.00	KOSPI		화학	N	N	N	Y	60	N	80700	-200	5	-0.25	1136512400	14203	98.28	80900	81500	79400	105100	56700	80900	80019.18	15.92	0	3800	85033	82966	81933	79866	78833	82450	79350	338	24200	5000	58240	100	1	6767600	5461	33.58	0.60	12	0.21	2403.00	134122.00	118700	20240611	-32.01	52900	20230821	52.55	118700	-32.01	20240611	61300	31.65	20240117	118700	-32.01	20240611	54500	48.07	20230828	1.06	N	014830	5000	338 억		1077697	N	N	0	N	00	N
29	20240827	130312	55	60.00	KOSPI		화학	N	N	N	Y	60	N	80400	-500	5	-0.62	988584200	12366	85.57	80900	81500	79400	105100	56700	80900	79943.73	15.92	0	2861	85033	82966	81933	79866	78833	82450	79350	338	24200	5000	58240	100	1	6767600	5441	33.46	0.60	12	0.18	2403.00	134122.00	118700	20240611	-32.27	52900	20230821	51.98	118700	-32.27	20240611	61300	31.16	20240117	118700	-32.27	20240611	54500	47.52	20230828	1.06	N	014830	5000	338 억		1077697	N	N	0	N	00	N
30	20240827	120313	55	60.00	KOSPI		화학	N	N	N	Y	60	N	80300	-600	5	-0.74	858852900	10751	74.39	80900	81500	79400	105100	56700	80900	79885.86	15.92	0	1943	85033	82966	81933	79866	78833	82450	79350	338	24200	5000	58240	100	1	6767600	5434	33.42	0.60	12	0.16	2403.00	134122.00	118700	20240611	-32.35	52900	20230821	51.80	118700	-32.35	20240611	61300	31.00	20240117	118700	-32.35	20240611	54500	47.34	20230828	1.06	N	014830	5000	338 억		1077697	N	N	0	N	00	N
31	20240827	110314	55	60.00	KOSPI		화학	N	N	N	Y	60	N	80000	-900	5	-1.11	678402800	8500	58.82	80900	81500	79400	105100	56700	80900	79812.09	15.92	0	606	85033	82966	81933	79866	78833	82450	79350	338	24200	5000	58240	100	1	6767600	5414	33.29	0.60	12	0.13	2403.00	134122.00	118700	20240611	-32.60	52900	20230821	51.23	118700	-32.60	20240611	61300	30.51	20240117	118700	-32.60	20240611	54500	46.79	20230828	1.06	N	014830	5000	338 억		1077697	N	N	0	N	00	N
32	20240827	100311	55	60.00	KOSPI		화학	N	N	N	Y	60	N	79700	-1200	5	-1.48	357910700	4480	31.00	80900	81500	79400	105100	56700	80900	79890.78	15.92	0	-1114	85033	82966	81933	79866	78833	82450	79350	338	24200	5000	58240	100	1	6767600	5394	33.17	0.59	12	0.07	2403.00	134122.00	118700	20240611	-32.86	52900	20230821	50.66	118700	-32.86	20240611	61300	30.02	20240117	118700	-32.86	20240611	54500	46.24	20230828	1.06	N	014830	5000	338 억		1077697	N	N	0	N	00	N
33	20240827	090310	55	60.00	KOSPI		화학	N	N	N	Y	60	N	80500	-400	5	-0.49	13269200	164	1.13	80900	81500	80500	105100	56700	80900	80909.76	15.92	0	-91	85033	82966	81933	79866	78833	82450	79350	338	24200	5000	58240	100	1	6767600	5448	33.50	0.60	12	0.00	2403.00	134122.00	118700	20240611	-32.18	52900	20230821	52.17	118700	-32.18	20240611	61300	31.32	20240117	118700	-32.18	20240611	54500	47.71	20230828	1.06	N	014830	5000	338 억		1077697	N	N	0	N	00	N
34	20240826	160308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	80900	-800	5	-0.98	1181358100	14443	56.88	81700	84000	80900	106200	57200	81700	81794.57	15.92	0	407	84233	82966	81933	80666	79633	83600	81300	338	24500	5000	58820	100	1	6767600	5475	33.67	0.60	12	0.21	2403.00	134122.00	118700	20240611	-31.84	52800	20230818	53.22	118700	-31.84	20240611	61300	31.97	20240117	118700	-31.84	20240611	54500	48.44	20230828	1.04	N	014830	5000	338 억		1077556	N	N	1	N	00	N
35	20240826	150310	55	60.00	KOSPI		화학	N	N	N	Y	60	N	81300	-400	5	-0.49	1083030400	13230	52.10	81700	84000	81000	106200	57200	81700	81861.71	15.92	0	499	84233	82966	81933	80666	79633	83600	81300	338	24500	5000	58820	100	1	6767600	5502	33.83	0.61	12	0.20	2403.00	134122.00	118700	20240611	-31.51	52800	20230818	53.98	118700	-31.51	20240611	61300	32.63	20240117	118700	-31.51	20240611	54500	49.17	20230828	1.04	N	014830	5000	338 억		1077556	N	N	1	N	00	N
36	20240826	140311	55	60.00	KOSPI		화학	N	N	N	Y	60	N	81200	-500	5	-0.61	1006246800	12284	48.38	81700	84000	81000	106200	57200	81700	81915.24	15.92	0	149	84233	82966	81933	80666	79633	83600	81300	338	24500	5000	58820	100	1	6767600	5495	33.79	0.61	12	0.18	2403.00	134122.00	118700	20240611	-31.59	52800	20230818	53.79	118700	-31.59	20240611	61300	32.46	20240117	118700	-31.59	20240611	54500	48.99	20230828	1.04	N	014830	5000	338 억		1077556	N	N	1	N	00	N
37	20240826	130312	55	60.00	KOSPI		화학	N	N	N	Y	60	N	81200	-500	5	-0.61	965626900	11785	46.41	81700	84000	81000	106200	57200	81700	81936.95	15.92	0	3	84233	82966	81933	80666	79633	83600	81300	338	24500	5000	58820	100	1	6767600	5495	33.79	0.61	12	0.17	2403.00	134122.00	118700	20240611	-31.59	52800	20230818	53.79	118700	-31.59	20240611	61300	32.46	20240117	118700	-31.59	20240611	54500	48.99	20230828	1.04	N	014830	5000	338 억		1077556	N	N	1	N	00	N
38	20240826	120310	55	60.00	KOSPI		화학	N	N	N	Y	60	N	81300	-400	5	-0.49	861409500	10502	41.36	81700	84000	81000	106200	57200	81700	82023.38	15.92	0	78	84233	82966	81933	80666	79633	83600	81300	338	24500	5000	58820	100	1	6767600	5502	33.83	0.61	12	0.16	2403.00	134122.00	118700	20240611	-31.51	52800	20230818	53.98	118700	-31.51	20240611	61300	32.63	20240117	118700	-31.51	20240611	54500	49.17	20230828	1.04	N	014830	5000	338 억		1077556	N	N	1	N	00	N
39	20240826	110311	55	60.00	KOSPI		화학	N	N	N	Y	60	N	81500	-200	5	-0.24	704558800	8571	33.75	81700	84000	81300	106200	57200	81700	82202.64	15.92	0	-207	84233	82966	81933	80666	79633	83600	81300	338	24500	5000	58820	100	1	6767600	5516	33.92	0.61	12	0.13	2403.00	134122.00	118700	20240611	-31.34	52800	20230818	54.36	118700	-31.34	20240611	61300	32.95	20240117	118700	-31.34	20240611	54500	49.54	20230828	1.04	N	014830	5000	338 억		1077556	N	N	1	N	00	N
40	20240826	100311	55	60.00	KOSPI		화학	N	N	N	Y	60	N	81700	0	3	0.00	514971800	6248	24.61	81700	84000	81300	106200	57200	81700	82421.86	15.92	0	13	84233	82966	81933	80666	79633	83600	81300	338	24500	5000	58820	100	1	6767600	5529	34.00	0.61	12	0.09	2403.00	134122.00	118700	20240611	-31.17	52800	20230818	54.73	118700	-31.17	20240611	61300	33.28	20240117	118700	-31.17	20240611	54500	49.91	20230828	1.04	N	014830	5000	338 억		1077556	N	N	1	N	00	N
41	20240826	090309	55	60.00	KOSPI		화학	N	N	N	Y	60	N	82500	800	2	0.98	19942700	243	0.96	81700	82500	81700	106200	57200	81700	82068.72	15.92	0	117	84233	82966	81933	80666	79633	83600	81300	338	24500	5000	58820	100	1	6767600	5583	34.33	0.62	12	0.00	2403.00	134122.00	118700	20240611	-30.50	52800	20230818	56.25	118700	-30.50	20240611	61300	34.58	20240117	118700	-30.50	20240611	54500	51.38	20230828	1.04	N	014830	5000	338 억		1077556	N	N	1	N	00	N
42	20240823	160310	55	60.00	KOSPI		화학	N	N	N	Y	60	N	81700	-1000	5	-1.21	2060612900	25213	104.49	81100	83200	80900	107500	57900	82700	81728.18	15.73	0	13142	87300	85000	83700	81400	80100	84350	80750	338	24800	5000	59540	100	1	6767600	5529	34.00	0.61	12	0.37	2403.00	134122.00	118700	20240611	-31.17	51000	20230817	60.20	118700	-31.17	20240611	61300	33.28	20240117	118700	-31.17	20240611	53400	53.00	20230823	1.05	N	014830	5000	338 억		1064778	N	N	1	N	00	N
43	20240823	150311	55	60.00	KOSPI		화학	N	N	N	Y	60	N	81600	-1100	5	-1.33	1982771300	24261	100.55	81100	83200	80900	107500	57900	82700	81726.65	15.73	0	12659	87300	85000	83700	81400	80100	84350	80750	338	24800	5000	59540	100	1	6767600	5522	33.96	0.61	12	0.36	2403.00	134122.00	118700	20240611	-31.26	51000	20230817	60.00	118700	-31.26	20240611	61300	33.12	20240117	118700	-31.26	20240611	53400	52.81	20230823	1.05	N	014830	5000	338 억		1064778	N	N	0	N	00	N
44	20240823	140311	55	60.00	KOSPI		화학	N	N	N	Y	60	N	81500	-1200	5	-1.45	1711524200	20933	86.75	81100	83200	80900	107500	57900	82700	81761.97	15.73	0	10541	87300	85000	83700	81400	80100	84350	80750	338	24800	5000	59540	100	1	6767600	5516	33.92	0.61	12	0.31	2403.00	134122.00	118700	20240611	-31.34	51000	20230817	59.80	118700	-31.34	20240611	61300	32.95	20240117	118700	-31.34	20240611	53400	52.62	20230823	1.05	N	014830	5000	338 억		1064778	N	N	0	N	00	N
45	20240823	130310	55	60.00	KOSPI		화학	N	N	N	Y	60	N	82100	-600	5	-0.73	1441658900	17636	73.09	81100	83200	80900	107500	57900	82700	81745.18	15.73	0	8552	87300	85000	83700	81400	80100	84350	80750	338	24800	5000	59540	100	1	6767600	5556	34.17	0.61	12	0.26	2403.00	134122.00	118700	20240611	-30.83	51000	20230817	60.98	118700	-30.83	20240611	61300	33.93	20240117	118700	-30.83	20240611	53400	53.75	20230823	1.05	N	014830	5000	338 억		1064778	N	N	0	N	00	N
46	20240823	120310	55	60.00	KOSPI		화학	N	N	N	Y	60	N	81500	-1200	5	-1.45	1190446900	14557	60.33	81100	83200	80900	107500	57900	82700	81778.25	15.73	0	6558	87300	85000	83700	81400	80100	84350	80750	338	24800	5000	59540	100	1	6767600	5516	33.92	0.61	12	0.22	2403.00	134122.00	118700	20240611	-31.34	51000	20230817	59.80	118700	-31.34	20240611	61300	32.95	20240117	118700	-31.34	20240611	53400	52.62	20230823	1.05	N	014830	5000	338 억		1064778	N	N	0	N	00	N
47	20240823	110309	55	60.00	KOSPI		화학	N	N	N	Y	60	N	81400	-1300	5	-1.57	958105700	11708	48.52	81100	83200	80900	107500	57900	82700	81833.35	15.73	0	4841	87300	85000	83700	81400	80100	84350	80750	338	24800	5000	59540	100	1	6767600	5509	33.87	0.61	12	0.17	2403.00	134122.00	118700	20240611	-31.42	51000	20230817	59.61	118700	-31.42	20240611	61300	32.79	20240117	118700	-31.42	20240611	53400	52.43	20230823	1.05	N	014830	5000	338 억		1064778	N	N	0	N	00	N
48	20240823	100309	55	60.00	KOSPI		화학	N	N	N	Y	60	N	82100	-600	5	-0.73	583855400	7114	29.48	81100	83200	81100	107500	57900	82700	82071.24	15.73	0	3018	87300	85000	83700	81400	80100	84350	80750	338	24800	5000	59540	100	1	6767600	5556	34.17	0.61	12	0.11	2403.00	134122.00	118700	20240611	-30.83	51000	20230817	60.98	118700	-30.83	20240611	61300	33.93	20240117	118700	-30.83	20240611	53400	53.75	20230823	1.05	N	014830	5000	338 억		1064778	N	N	0	N	00	N
49	20240823	090311	55	60.00	KOSPI		화학	N	N	N	Y	60	N	82300	-400	5	-0.48	77901900	956	3.96	81100	82300	81100	107500	57900	82700	81486.07	15.73	0	475	87300	85000	83700	81400	80100	84350	80750	338	24800	5000	59540	100	1	6767600	5570	34.25	0.61	12	0.01	2403.00	134122.00	118700	20240611	-30.67	51000	20230817	61.37	118700	-30.67	20240611	61300	34.26	20240117	118700	-30.67	20240611	53400	54.12	20230823	1.05	N	014830	5000	338 억		1064778	N	N	0	N	00	N
50	20240822	160308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	82700	-3100	5	-3.61	2009218800	24042	82.86	85700	86000	82400	111500	60100	85800	83571.64	15.73	0	-875	90000	87900	85700	83600	81400	88950	84650	338	25700	5000	61770	100	1	6767600	5597	34.42	0.62	12	0.36	2403.00	134122.00	118700	20240611	-30.33	51000	20230817	62.16	118700	-30.33	20240611	61300	34.91	20240117	118700	-30.33	20240611	53400	54.87	20230823	1.06	N	014830	5000	338 억		1064370	N	N	82	N	00	N
51	20240822	150309	55	60.00	KOSPI		화학	N	N	N	Y	60	N	82600	-3200	5	-3.73	1945141100	23267	80.19	85700	86000	82400	111500	60100	85800	83600.86	15.73	0	-713	90000	87900	85700	83600	81400	88950	84650	338	25700	5000	61770	100	1	6767600	5590	34.37	0.62	12	0.34	2403.00	134122.00	118700	20240611	-30.41	51000	20230817	61.96	118700	-30.41	20240611	61300	34.75	20240117	118700	-30.41	20240611	53400	54.68	20230823	1.06	N	014830	5000	338 억		1064370	N	N	82	N	00	N
52	20240822	140312	55	60.00	KOSPI		화학	N	N	N	Y	60	N	83000	-2800	5	-3.26	1590902600	18978	65.41	85700	86000	82700	111500	60100	85800	83828.78	15.73	0	-911	90000	87900	85700	83600	81400	88950	84650	338	25700	5000	61770	100	1	6767600	5617	34.54	0.62	12	0.28	2403.00	134122.00	118700	20240611	-30.08	51000	20230817	62.75	118700	-30.08	20240611	61300	35.40	20240117	118700	-30.08	20240611	53400	55.43	20230823	1.06	N	014830	5000	338 억		1064370	N	N	82	N	00	N
53	20240822	130309	55	60.00	KOSPI		화학	N	N	N	Y	60	N	83000	-2800	5	-3.26	1420858900	16925	58.33	85700	86000	82700	111500	60100	85800	83950.30	15.73	0	-1191	90000	87900	85700	83600	81400	88950	84650	338	25700	5000	61770	100	1	6767600	5617	34.54	0.62	12	0.25	2403.00	134122.00	118700	20240611	-30.08	51000	20230817	62.75	118700	-30.08	20240611	61300	35.40	20240117	118700	-30.08	20240611	53400	55.43	20230823	1.06	N	014830	5000	338 억		1064370	N	N	82	N	00	N
54	20240822	120313	55	60.00	KOSPI		화학	N	N	N	Y	60	N	83200	-2600	5	-3.03	1256781000	14947	51.51	85700	86000	83100	111500	60100	85800	84082.49	15.73	0	-1298	90000	87900	85700	83600	81400	88950	84650	338	25700	5000	61770	100	1	6767600	5631	34.62	0.62	12	0.22	2403.00	134122.00	118700	20240611	-29.91	51000	20230817	63.14	118700	-29.91	20240611	61300	35.73	20240117	118700	-29.91	20240611	53400	55.81	20230823	1.06	N	014830	5000	338 억		1064370	N	N	82	N	00	N
55	20240822	110309	55	60.00	KOSPI		화학	N	N	N	Y	60	N	83600	-2200	5	-2.56	949976100	11277	38.86	85700	86000	83500	111500	60100	85800	84240.14	15.73	0	-1154	90000	87900	85700	83600	81400	88950	84650	338	25700	5000	61770	100	1	6767600	5658	34.79	0.62	12	0.17	2403.00	134122.00	118700	20240611	-29.57	51000	20230817	63.92	118700	-29.57	20240611	61300	36.38	20240117	118700	-29.57	20240611	53400	56.55	20230823	1.06	N	014830	5000	338 억		1064370	N	N	82	N	00	N
56	20240822	100309	55	60.00	KOSPI		화학	N	N	N	Y	60	N	83800	-2000	5	-2.33	670096100	7942	27.37	85700	86000	83500	111500	60100	85800	84373.72	15.73	0	-1827	90000	87900	85700	83600	81400	88950	84650	338	25700	5000	61770	100	1	6767600	5671	34.87	0.62	12	0.12	2403.00	134122.00	118700	20240611	-29.40	51000	20230817	64.31	118700	-29.40	20240611	61300	36.70	20240117	118700	-29.40	20240611	53400	56.93	20230823	1.06	N	014830	5000	338 억		1064370	N	N	82	N	00	N
57	20240822	090308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	86000	200	2	0.23	15685500	183	0.63	85700	86000	85200	111500	60100	85800	85713.11	15.73	0	76	90000	87900	85700	83600	81400	88950	84650	338	25700	5000	61770	100	1	6767600	5820	35.79	0.64	12	0.00	2403.00	134122.00	118700	20240611	-27.55	51000	20230817	68.63	118700	-27.55	20240611	61300	40.29	20240117	118700	-27.55	20240611	53400	61.05	20230823	1.06	N	014830	5000	338 억		1064370	N	N	82	N	00	N
58	20240821	160308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	85800	900	2	1.06	2487114400	29003	114.07	84800	87800	83500	110300	59500	84900	85753.69	15.80	0	-471	86966	85932	83966	82932	80966	86450	83450	338	25400	5000	61120	100	1	6767600	5807	35.71	0.64	12	0.43	2403.00	134122.00	118700	20240611	-27.72	51000	20230817	68.24	118700	-27.72	20240611	61300	39.97	20240117	118700	-27.72	20240611	52900	62.19	20230821	1.07	N	014830	5000	338 억		1069617	N	N	82	N	00	N
59	20240821	150312	55	60.00	KOSPI		화학	N	N	N	Y	60	N	85900	1000	2	1.18	2428228000	28315	111.37	84800	87800	83500	110300	59500	84900	85757.65	15.80	0	-247	86966	85932	83966	82932	80966	86450	83450	338	25400	5000	61120	100	1	6767600	5813	35.75	0.64	12	0.42	2403.00	134122.00	118700	20240611	-27.63	51000	20230817	68.43	118700	-27.63	20240611	61300	40.13	20240117	118700	-27.63	20240611	52900	62.38	20230821	1.07	N	014830	5000	338 억		1069617	N	N	14	N	00	N
60	20240821	140308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	85700	800	2	0.94	2177986400	25388	99.85	84800	87800	83500	110300	59500	84900	85788.03	15.80	0	161	86966	85932	83966	82932	80966	86450	83450	338	25400	5000	61120	100	1	6767600	5800	35.66	0.64	12	0.38	2403.00	134122.00	118700	20240611	-27.80	51000	20230817	68.04	118700	-27.80	20240611	61300	39.80	20240117	118700	-27.80	20240611	52900	62.00	20230821	1.07	N	014830	5000	338 억		1069617	N	N	14	N	00	N
61	20240821	130309	55	60.00	KOSPI		화학	N	N	N	Y	60	N	85500	600	2	0.71	1973953200	22999	90.46	84800	87800	83500	110300	59500	84900	85827.78	15.80	0	659	86966	85932	83966	82932	80966	86450	83450	338	25400	5000	61120	100	1	6767600	5786	35.58	0.64	12	0.34	2403.00	134122.00	118700	20240611	-27.97	51000	20230817	67.65	118700	-27.97	20240611	61300	39.48	20240117	118700	-27.97	20240611	52900	61.63	20230821	1.07	N	014830	5000	338 억		1069617	N	N	14	N	00	N
62	20240821	120312	55	60.00	KOSPI		화학	N	N	N	Y	60	N	85600	700	2	0.82	1922183600	22394	88.08	84800	87800	83500	110300	59500	84900	85834.76	15.80	0	879	86966	85932	83966	82932	80966	86450	83450	338	25400	5000	61120	100	1	6767600	5793	35.62	0.64	12	0.33	2403.00	134122.00	118700	20240611	-27.89	51000	20230817	67.84	118700	-27.89	20240611	61300	39.64	20240117	118700	-27.89	20240611	52900	61.81	20230821	1.07	N	014830	5000	338 억		1069617	N	N	14	N	00	N
63	20240821	110308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	85700	800	2	0.94	1622344100	18885	74.28	84800	87800	83500	110300	59500	84900	85906.49	15.80	0	3054	86966	85932	83966	82932	80966	86450	83450	338	25400	5000	61120	100	1	6767600	5800	35.66	0.64	12	0.28	2403.00	134122.00	118700	20240611	-27.80	51000	20230817	68.04	118700	-27.80	20240611	61300	39.80	20240117	118700	-27.80	20240611	52900	62.00	20230821	1.07	N	014830	5000	338 억		1069617	N	N	14	N	00	N
64	20240821	100310	55	60.00	KOSPI		화학	N	N	N	Y	60	N	86300	1400	2	1.65	1150747800	13391	52.67	84800	87800	83500	110300	59500	84900	85934.42	15.80	0	2832	86966	85932	83966	82932	80966	86450	83450	338	25400	5000	61120	100	1	6767600	5840	35.91	0.64	12	0.20	2403.00	134122.00	118700	20240611	-27.30	51000	20230817	69.22	118700	-27.30	20240611	61300	40.78	20240117	118700	-27.30	20240611	52900	63.14	20230821	1.07	N	014830	5000	338 억		1069617	N	N	14	N	00	N
65	20240821	090309	55	60.00	KOSPI		화학	N	N	N	Y	60	N	84100	-800	5	-0.94	32812700	388	1.53	84800	85300	84000	110300	59500	84900	84568.81	15.80	0	-6	86966	85932	83966	82932	80966	86450	83450	338	25400	5000	61120	100	1	6767600	5692	35.00	0.63	12	0.01	2403.00	134122.00	118700	20240611	-29.15	51000	20230817	64.90	118700	-29.15	20240611	61300	37.19	20240117	118700	-29.15	20240611	52900	58.98	20230821	1.07	N	014830	5000	338 억		1069617	N	N	14	N	00	N
66	20240820	160305	55	60.00	KOSPI		화학	N	N	N	Y	60	N	84900	2100	2	2.54	2113702100	25272	144.69	83200	85000	82000	107600	58000	82800	83637.55	15.77	0	1835	85400	84100	82800	81500	80200	84750	82150	338	24800	5000	59610	100	1	6767600	5746	35.33	0.63	12	0.37	2403.00	134122.00	118700	20240611	-28.48	51000	20230817	66.47	118700	-28.48	20240611	61300	38.50	20240117	118700	-28.48	20240611	52900	60.49	20230821	1.07	N	014830	5000	338 억		1067423	N	N	14	N	00	N
67	20240820	150309	55	60.00	KOSPI		화학	N	N	N	Y	60	N	84900	2100	2	2.54	2025455300	24231	138.73	83200	85000	82000	107600	58000	82800	83589.42	15.77	0	2137	85400	84100	82800	81500	80200	84750	82150	338	24800	5000	59610	100	1	6767600	5746	35.33	0.63	12	0.36	2403.00	134122.00	118700	20240611	-28.48	51000	20230817	66.47	118700	-28.48	20240611	61300	38.50	20240117	118700	-28.48	20240611	52900	60.49	20230821	1.07	N	014830	5000	338 억		1067423	N	N	2	N	00	N
68	20240820	140309	55	60.00	KOSPI		화학	N	N	N	Y	60	N	83700	900	2	1.09	1484290800	17824	102.05	83200	84400	82000	107600	58000	82800	83274.84	15.77	0	1163	85400	84100	82800	81500	80200	84750	82150	338	24800	5000	59610	100	1	6767600	5664	34.83	0.62	12	0.26	2403.00	134122.00	118700	20240611	-29.49	51000	20230817	64.12	118700	-29.49	20240611	61300	36.54	20240117	118700	-29.49	20240611	52900	58.22	20230821	1.07	N	014830	5000	338 억		1067423	N	N	2	N	00	N
69	20240820	130308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	83200	400	2	0.48	1282694400	15412	88.24	83200	84400	82000	107600	58000	82800	83226.99	15.77	0	1102	85400	84100	82800	81500	80200	84750	82150	338	24800	5000	59610	100	1	6767600	5631	34.62	0.62	12	0.23	2403.00	134122.00	118700	20240611	-29.91	51000	20230817	63.14	118700	-29.91	20240611	61300	35.73	20240117	118700	-29.91	20240611	52900	57.28	20230821	1.07	N	014830	5000	338 억		1067423	N	N	2	N	00	N
70	20240820	120308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	83600	800	2	0.97	1154566000	13875	79.44	83200	84400	82000	107600	58000	82800	83211.96	15.77	0	809	85400	84100	82800	81500	80200	84750	82150	338	24800	5000	59610	100	1	6767600	5658	34.79	0.62	12	0.21	2403.00	134122.00	118700	20240611	-29.57	51000	20230817	63.92	118700	-29.57	20240611	61300	36.38	20240117	118700	-29.57	20240611	52900	58.03	20230821	1.07	N	014830	5000	338 억		1067423	N	N	2	N	00	N
71	20240820	110308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	83200	400	2	0.48	693194900	8375	47.95	83200	83700	82000	107600	58000	82800	82769.54	15.77	0	726	85400	84100	82800	81500	80200	84750	82150	338	24800	5000	59610	100	1	6767600	5631	34.62	0.62	12	0.12	2403.00	134122.00	118700	20240611	-29.91	51000	20230817	63.14	118700	-29.91	20240611	61300	35.73	20240117	118700	-29.91	20240611	52900	57.28	20230821	1.07	N	014830	5000	338 억		1067423	N	N	2	N	00	N
72	20240820	100306	55	60.00	KOSPI		화학	N	N	N	Y	60	N	82800	0	3	0.00	474190700	5734	32.83	83200	83700	82000	107600	58000	82800	82698.06	15.77	0	371	85400	84100	82800	81500	80200	84750	82150	338	24800	5000	59610	100	1	6767600	5604	34.46	0.62	12	0.08	2403.00	134122.00	118700	20240611	-30.24	51000	20230817	62.35	118700	-30.24	20240611	61300	35.07	20240117	118700	-30.24	20240611	52900	56.52	20230821	1.07	N	014830	5000	338 억		1067423	N	N	2	N	00	N
73	20240820	090307	55	60.00	KOSPI		화학	N	N	N	Y	60	N	83000	200	2	0.24	12379000	149	0.85	83200	83200	82900	107600	58000	82800	83080.54	15.77	0	55	85400	84100	82800	81500	80200	84750	82150	338	24800	5000	59610	100	1	6767600	5617	34.54	0.62	12	0.00	2403.00	134122.00	118700	20240611	-30.08	51000	20230817	62.75	118700	-30.08	20240611	61300	35.40	20240117	118700	-30.08	20240611	52900	56.90	20230821	1.07	N	014830	5000	338 억		1067423	N	N	2	N	00	N
74	20240819	160305	55	60.00	KOSPI		화학	N	N	N	Y	60	N	82800	300	2	0.36	1441750800	17412	54.99	82600	84100	81500	107200	57800	82500	82802.14	15.76	0	-1271	86166	84332	82966	81132	79766	83650	80450	338	24700	5000	59400	100	1	6767600	5604	34.46	0.62	12	0.26	2403.00	134122.00	118700	20240611	-30.24	51000	20230817	62.35	118700	-30.24	20240611	61300	35.07	20240117	118700	-30.24	20240611	52900	56.52	20230821	1.07	N	014830	5000	338 억		1066522	N	N	2	N	00	N
75	20240819	150305	55	60.00	KOSPI		화학	N	N	N	Y	60	N	82600	100	2	0.12	1369174000	16533	52.21	82600	84100	81500	107200	57800	82500	82814.61	15.76	0	-1321	86166	84332	82966	81132	79766	83650	80450	338	24700	5000	59400	100	1	6767600	5590	34.37	0.62	12	0.24	2403.00	134122.00	118700	20240611	-30.41	51000	20230817	61.96	118700	-30.41	20240611	61300	34.75	20240117	118700	-30.41	20240611	52900	56.14	20230821	1.07	N	014830	5000	338 억		1066522	N	N	9	N	00	N
76	20240819	140306	55	60.00	KOSPI		화학	N	N	N	Y	60	N	83100	600	2	0.73	1116135300	13477	42.56	82600	84100	81500	107200	57800	82500	82817.79	15.76	0	-982	86166	84332	82966	81132	79766	83650	80450	338	24700	5000	59400	100	1	6767600	5624	34.58	0.62	12	0.20	2403.00	134122.00	118700	20240611	-29.99	51000	20230817	62.94	118700	-29.99	20240611	61300	35.56	20240117	118700	-29.99	20240611	52900	57.09	20230821	1.07	N	014830	5000	338 억		1066522	N	N	9	N	00	N
77	20240819	130306	55	60.00	KOSPI		화학	N	N	N	Y	60	N	83100	600	2	0.73	961373000	11610	36.67	82600	84100	81500	107200	57800	82500	82805.60	15.76	0	-671	86166	84332	82966	81132	79766	83650	80450	338	24700	5000	59400	100	1	6767600	5624	34.58	0.62	12	0.17	2403.00	134122.00	118700	20240611	-29.99	51000	20230817	62.94	118700	-29.99	20240611	61300	35.56	20240117	118700	-29.99	20240611	52900	57.09	20230821	1.07	N	014830	5000	338 억		1066522	N	N	9	N	00	N
78	20240819	120305	55	60.00	KOSPI		화학	N	N	N	Y	60	N	82700	200	2	0.24	826903300	9992	31.56	82600	84100	81500	107200	57800	82500	82756.54	15.76	0	-342	86166	84332	82966	81132	79766	83650	80450	338	24700	5000	59400	100	1	6767600	5597	34.42	0.62	12	0.15	2403.00	134122.00	118700	20240611	-30.33	51000	20230817	62.16	118700	-30.33	20240611	61300	34.91	20240117	118700	-30.33	20240611	52900	56.33	20230821	1.07	N	014830	5000	338 억		1066522	N	N	9	N	00	N
79	20240819	110306	55	60.00	KOSPI		화학	N	N	N	Y	60	N	83200	700	2	0.85	639155600	7730	24.41	82600	84100	81500	107200	57800	82500	82685.07	15.76	0	-172	86166	84332	82966	81132	79766	83650	80450	338	24700	5000	59400	100	1	6767600	5631	34.62	0.62	12	0.11	2403.00	134122.00	118700	20240611	-29.91	51000	20230817	63.14	118700	-29.91	20240611	61300	35.73	20240117	118700	-29.91	20240611	52900	57.28	20230821	1.07	N	014830	5000	338 억		1066522	N	N	9	N	00	N
80	20240819	100306	55	60.00	KOSPI		화학	N	N	N	Y	60	N	81900	-600	5	-0.73	428636200	5184	16.37	82600	84100	81500	107200	57800	82500	82684.45	15.76	0	-139	86166	84332	82966	81132	79766	83650	80450	338	24700	5000	59400	100	1	6767600	5543	34.08	0.61	12	0.08	2403.00	134122.00	118700	20240611	-31.00	51000	20230817	60.59	118700	-31.00	20240611	61300	33.61	20240117	118700	-31.00	20240611	52900	54.82	20230821	1.07	N	014830	5000	338 억		1066522	N	N	9	N	00	N
81	20240819	090305	55	60.00	KOSPI		화학	N	N	N	Y	60	N	83600	1100	2	1.33	65849200	790	2.49	82600	84100	82600	107200	57800	82500	83353.42	15.76	0	281	86166	84332	82966	81132	79766	83650	80450	338	24700	5000	59400	100	1	6767600	5658	34.79	0.62	12	0.01	2403.00	134122.00	118700	20240611	-29.57	51000	20230817	63.92	118700	-29.57	20240611	61300	36.38	20240117	118700	-29.57	20240611	52900	58.03	20230821	1.07	N	014830	5000	338 억		1066522	N	N	9	N	00	N
82	20240816	160303	55	60.00	KOSPI		화학	N	N	N	Y	60	N	82500	-800	5	-0.96	2606094500	31571	209.70	83500	84800	81600	108200	58400	83300	82547.10	15.79	0	-4455	85100	84200	82800	81900	80500	84650	82350	338	24900	5000	59970	100	1	6767600	5583	34.33	0.62	12	0.47	2403.00	134122.00	118700	20240611	-30.50	51000	20230817	61.76	118700	-30.50	20240611	61300	34.58	20240117	118700	-30.50	20240611	51000	61.76	20230817	1.05	N	014830	5000	338 억		1068388	N	N	9	N	00	N
83	20240816	150306	55	60.00	KOSPI		화학	N	N	N	Y	60	N	82600	-700	5	-0.84	2480512400	30052	199.61	83500	84800	81600	108200	58400	83300	82540.68	15.79	0	-4265	85100	84200	82800	81900	80500	84650	82350	338	24900	5000	59970	100	1	6767600	5590	34.37	0.62	12	0.44	2403.00	134122.00	118700	20240611	-30.41	51000	20230817	61.96	118700	-30.41	20240611	61300	34.75	20240117	118700	-30.41	20240611	51000	61.96	20230817	1.05	N	014830	5000	338 억		1068388	N	N	0	N	00	N
84	20240816	140306	55	60.00	KOSPI		화학	N	N	N	Y	60	N	81900	-1400	5	-1.68	2008246400	24329	161.60	83500	84800	81600	108200	58400	83300	82545.37	15.79	0	-4109	85100	84200	82800	81900	80500	84650	82350	338	24900	5000	59970	100	1	6767600	5543	34.08	0.61	12	0.36	2403.00	134122.00	118700	20240611	-31.00	51000	20230817	60.59	118700	-31.00	20240611	61300	33.61	20240117	118700	-31.00	20240611	51000	60.59	20230817	1.05	N	014830	5000	338 억		1068388	N	N	0	N	00	N
85	20240816	130308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	82200	-1100	5	-1.32	1703002000	20609	136.89	83500	84800	81600	108200	58400	83300	82633.90	15.79	0	-3689	85100	84200	82800	81900	80500	84650	82350	338	24900	5000	59970	100	1	6767600	5563	34.21	0.61	12	0.30	2403.00	134122.00	118700	20240611	-30.75	51000	20230817	61.18	118700	-30.75	20240611	61300	34.09	20240117	118700	-30.75	20240611	51000	61.18	20230817	1.05	N	014830	5000	338 억		1068388	N	N	0	N	00	N
86	20240816	120306	55	60.00	KOSPI		화학	N	N	N	Y	60	N	82500	-800	5	-0.96	1491960700	18045	119.86	83500	84800	81600	108200	58400	83300	82680.01	15.79	0	-3648	85100	84200	82800	81900	80500	84650	82350	338	24900	5000	59970	100	1	6767600	5583	34.33	0.62	12	0.27	2403.00	134122.00	118700	20240611	-30.50	51000	20230817	61.76	118700	-30.50	20240611	61300	34.58	20240117	118700	-30.50	20240611	51000	61.76	20230817	1.05	N	014830	5000	338 억		1068388	N	N	0	N	00	N
87	20240816	110306	55	60.00	KOSPI		화학	N	N	N	Y	60	N	82100	-1200	5	-1.44	1201137900	14517	96.43	83500	84800	81600	108200	58400	83300	82740.09	15.79	0	-3724	85100	84200	82800	81900	80500	84650	82350	338	24900	5000	59970	100	1	6767600	5556	34.17	0.61	12	0.21	2403.00	134122.00	118700	20240611	-30.83	51000	20230817	60.98	118700	-30.83	20240611	61300	33.93	20240117	118700	-30.83	20240611	51000	60.98	20230817	1.05	N	014830	5000	338 억		1068388	N	N	0	N	00	N
88	20240816	100304	55	60.00	KOSPI		화학	N	N	N	Y	60	N	83300	0	3	0.00	453790700	5426	36.04	83500	84800	82700	108200	58400	83300	83632.64	15.79	0	-648	85100	84200	82800	81900	80500	84650	82350	338	24900	5000	59970	100	1	6767600	5637	34.67	0.62	12	0.08	2403.00	134122.00	118700	20240611	-29.82	51000	20230817	63.33	118700	-29.82	20240611	61300	35.89	20240117	118700	-29.82	20240611	51000	63.33	20230817	1.05	N	014830	5000	338 억		1068388	N	N	0	N	00	N
89	20240816	090305	55	60.00	KOSPI		화학	N	N	N	Y	60	N	83400	100	2	0.12	35499900	425	2.82	83500	83900	83400	108200	58400	83300	83529.18	15.79	0	48	85100	84200	82800	81900	80500	84650	82350	338	24900	5000	59970	100	1	6767600	5644	34.71	0.62	12	0.01	2403.00	134122.00	118700	20240611	-29.74	51000	20230817	63.53	118700	-29.74	20240611	61300	36.05	20240117	118700	-29.74	20240611	51000	63.53	20230817	1.05	N	014830	5000	338 억		1068388	N	N	0	N	00	N
90	20240814	160306	55	60.00	KOSPI		화학	N	N	N	Y	60	N	83300	1700	2	2.08	1238911800	14996	95.97	83000	83700	81400	106000	57200	81600	82616.06	15.78	0	415	85400	83500	82200	80300	79000	82850	79650	338	24400	5000	58750	100	1	6767600	5637	34.67	0.62	12	0.22	2403.00	134122.00	118700	20240611	-29.82	51000	20230817	63.33	118700	-29.82	20240611	61300	35.89	20240117	118700	-29.82	20240611	51000	63.33	20230817	1.08	N	014830	5000	338 억		1068059	N	N	4	N	00	N
91	20240814	150306	55	60.00	KOSPI		화학	N	N	N	Y	60	N	83400	1800	2	2.21	1126084200	13643	87.32	83000	83700	81400	106000	57200	81600	82539.34	15.78	0	828	85400	83500	82200	80300	79000	82850	79650	338	24400	5000	58750	100	1	6767600	5644	34.71	0.62	12	0.20	2403.00	134122.00	118700	20240611	-29.74	51000	20230817	63.53	118700	-29.74	20240611	61300	36.05	20240117	118700	-29.74	20240611	51000	63.53	20230817	1.08	N	014830	5000	338 억		1068059	N	N	4	N	00	N
92	20240814	140310	55	60.00	KOSPI		화학	N	N	N	Y	60	N	82300	700	2	0.86	964093100	11695	74.85	83000	83700	81400	106000	57200	81600	82436.35	15.78	0	1199	85400	83500	82200	80300	79000	82850	79650	338	24400	5000	58750	100	1	6767600	5570	34.25	0.61	12	0.17	2403.00	134122.00	118700	20240611	-30.67	51000	20230817	61.37	118700	-30.67	20240611	61300	34.26	20240117	118700	-30.67	20240611	51000	61.37	20230817	1.08	N	014830	5000	338 억		1068059	N	N	4	N	00	N
93	20240814	130307	55	60.00	KOSPI		화학	N	N	N	Y	60	N	82600	1000	2	1.23	872129600	10583	67.73	83000	83700	81400	106000	57200	81600	82408.54	15.78	0	1055	85400	83500	82200	80300	79000	82850	79650	338	24400	5000	58750	100	1	6767600	5590	34.37	0.62	12	0.16	2403.00	134122.00	118700	20240611	-30.41	51000	20230817	61.96	118700	-30.41	20240611	61300	34.75	20240117	118700	-30.41	20240611	51000	61.96	20230817	1.08	N	014830	5000	338 억		1068059	N	N	4	N	00	N
94	20240814	120306	55	60.00	KOSPI		화학	N	N	N	Y	60	N	83200	1600	2	1.96	763258700	9276	59.37	83000	83200	81400	106000	57200	81600	82283.17	15.78	0	1352	85400	83500	82200	80300	79000	82850	79650	338	24400	5000	58750	100	1	6767600	5631	34.62	0.62	12	0.14	2403.00	134122.00	118700	20240611	-29.91	51000	20230817	63.14	118700	-29.91	20240611	61300	35.73	20240117	118700	-29.91	20240611	51000	63.14	20230817	1.08	N	014830	5000	338 억		1068059	N	N	4	N	00	N
95	20240814	110303	55	60.00	KOSPI		화학	N	N	N	Y	60	N	82100	500	2	0.61	469042000	5718	36.60	83000	83000	81400	106000	57200	81600	82029.03	15.78	0	-689	85400	83500	82200	80300	79000	82850	79650	338	24400	5000	58750	100	1	6767600	5556	34.17	0.61	12	0.08	2403.00	134122.00	118700	20240611	-30.83	51000	20230817	60.98	118700	-30.83	20240611	61300	33.93	20240117	118700	-30.83	20240611	51000	60.98	20230817	1.08	N	014830	5000	338 억		1068059	N	N	4	N	00	N
96	20240814	100304	55	60.00	KOSPI		화학	N	N	N	Y	60	N	81900	300	2	0.37	297455000	3620	23.17	83000	83000	81400	106000	57200	81600	82169.89	15.78	0	-1226	85400	83500	82200	80300	79000	82850	79650	338	24400	5000	58750	100	1	6767600	5543	34.08	0.61	12	0.05	2403.00	134122.00	118700	20240611	-31.00	51000	20230817	60.59	118700	-31.00	20240611	61300	33.61	20240117	118700	-31.00	20240611	51000	60.59	20230817	1.08	N	014830	5000	338 억		1068059	N	N	4	N	00	N
97	20240814	090334	55	60.00	KOSPI		화학	N	N	N	Y	60	N	82100	500	2	0.61	39741800	483	3.09	83000	83000	81900	106000	57200	81600	82281.16	15.78	0	-132	85400	83500	82200	80300	79000	82850	79650	338	24400	5000	58750	100	1	6767600	5556	34.17	0.61	12	0.01	2403.00	134122.00	118700	20240611	-30.83	51000	20230817	60.98	118700	-30.83	20240611	61300	33.93	20240117	118700	-30.83	20240611	51000	60.98	20230817	1.08	N	014830	5000	338 억		1068059	N	N	4	N	00	N
98	20240813	160301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	81600	-1200	5	-1.45	1277206200	15592	54.50	82800	84100	80900	107600	58000	82800	81914.40	15.75	0	1528	85866	84332	81666	80132	77466	85100	80900	338	24800	5000	59610	100	1	6767600	5522	33.96	0.61	12	0.23	2403.00	134122.00	118700	20240611	-31.26	51000	20230817	60.00	118700	-31.26	20240611	61300	33.12	20240117	118700	-31.26	20240611	51000	60.00	20230817	1.03	N	014830	5000	338 억		1066182	N	N	4	N	00	N
99	20240813	150303	55	60.00	KOSPI		화학	N	N	N	Y	60	N	81400	-1400	5	-1.69	1199696000	14642	51.18	82800	84100	80900	107600	58000	82800	81935.25	15.75	0	1468	85866	84332	81666	80132	77466	85100	80900	338	24800	5000	59610	100	1	6767600	5509	33.87	0.61	12	0.22	2403.00	134122.00	118700	20240611	-31.42	51000	20230817	59.61	118700	-31.42	20240611	61300	32.79	20240117	118700	-31.42	20240611	51000	59.61	20230817	1.03	N	014830	5000	338 억		1066182	N	N	2	N	00	N
100	20240813	140302	55	60.00	KOSPI		화학	N	N	N	Y	60	N	81300	-1500	5	-1.81	1060777300	12935	45.21	82800	84100	80900	107600	58000	82800	82008.30	15.75	0	1436	85866	84332	81666	80132	77466	85100	80900	338	24800	5000	59610	100	1	6767600	5502	33.83	0.61	12	0.19	2403.00	134122.00	118700	20240611	-31.51	51000	20230817	59.41	118700	-31.51	20240611	61300	32.63	20240117	118700	-31.51	20240611	51000	59.41	20230817	1.03	N	014830	5000	338 억		1066182	N	N	2	N	00	N
101	20240813	130303	55	60.00	KOSPI		화학	N	N	N	Y	60	N	81500	-1300	5	-1.57	993069400	12103	42.30	82800	84100	80900	107600	58000	82800	82051.51	15.75	0	1235	85866	84332	81666	80132	77466	85100	80900	338	24800	5000	59610	100	1	6767600	5516	33.92	0.61	12	0.18	2403.00	134122.00	118700	20240611	-31.34	51000	20230817	59.80	118700	-31.34	20240611	61300	32.95	20240117	118700	-31.34	20240611	51000	59.80	20230817	1.03	N	014830	5000	338 억		1066182	N	N	2	N	00	N
102	20240813	120303	55	60.00	KOSPI		화학	N	N	N	Y	60	N	81300	-1500	5	-1.81	928863600	11315	39.55	82800	84100	80900	107600	58000	82800	82091.35	15.75	0	1059	85866	84332	81666	80132	77466	85100	80900	338	24800	5000	59610	100	1	6767600	5502	33.83	0.61	12	0.17	2403.00	134122.00	118700	20240611	-31.51	51000	20230817	59.41	118700	-31.51	20240611	61300	32.63	20240117	118700	-31.51	20240611	51000	59.41	20230817	1.03	N	014830	5000	338 억		1066182	N	N	2	N	00	N
103	20240813	110301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	81300	-1500	5	-1.81	800621000	9740	34.04	82800	84100	80900	107600	58000	82800	82199.28	15.75	0	722	85866	84332	81666	80132	77466	85100	80900	338	24800	5000	59610	100	1	6767600	5502	33.83	0.61	12	0.14	2403.00	134122.00	118700	20240611	-31.51	51000	20230817	59.41	118700	-31.51	20240611	61300	32.63	20240117	118700	-31.51	20240611	51000	59.41	20230817	1.03	N	014830	5000	338 억		1066182	N	N	2	N	00	N
104	20240813	100300	55	60.00	KOSPI		화학	N	N	N	Y	60	N	81200	-1600	5	-1.93	575999900	6976	24.38	82800	84100	81200	107600	58000	82800	82568.79	15.75	0	-291	85866	84332	81666	80132	77466	85100	80900	338	24800	5000	59610	100	1	6767600	5495	33.79	0.61	12	0.10	2403.00	134122.00	118700	20240611	-31.59	51000	20230817	59.22	118700	-31.59	20240611	61300	32.46	20240117	118700	-31.59	20240611	51000	59.22	20230817	1.03	N	014830	5000	338 억		1066182	N	N	2	N	00	N
105	20240813	090302	55	60.00	KOSPI		화학	N	N	N	Y	60	N	83600	800	2	0.97	54341800	656	2.29	82800	83600	82700	107600	58000	82800	82838.11	15.75	0	78	85866	84332	81666	80132	77466	85100	80900	338	24800	5000	59610	100	1	6767600	5658	34.79	0.62	12	0.01	2403.00	134122.00	118700	20240611	-29.57	51000	20230817	63.92	118700	-29.57	20240611	61300	36.38	20240117	118700	-29.57	20240611	51000	63.92	20230817	1.03	N	014830	5000	338 억		1066182	N	N	2	N	00	N
106	20240812	160301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	82800	3800	2	4.81	2343831800	28557	73.75	79000	83200	79000	102700	55300	79000	82074.70	15.76	0	197	83133	81066	79533	77466	75933	82100	78500	338	23700	5000	56880	100	1	6767600	5604	34.46	0.62	12	0.42	2403.00	134122.00	118700	20240611	-30.24	51000	20230817	62.35	118700	-30.24	20240611	61300	35.07	20240117	118700	-30.24	20240611	51000	62.35	20230817	1.00	N	014830	5000	338 억		1066566	N	N	2	N	00	N
107	20240812	150303	55	60.00	KOSPI		화학	N	N	N	Y	60	N	82800	3800	2	4.81	2147339400	26180	67.61	79000	83200	79000	102700	55300	79000	82022.13	15.76	0	-38	83133	81066	79533	77466	75933	82100	78500	338	23700	5000	56880	100	1	6767600	5604	34.46	0.62	12	0.39	2403.00	134122.00	118700	20240611	-30.24	51000	20230817	62.35	118700	-30.24	20240611	61300	35.07	20240117	118700	-30.24	20240611	51000	62.35	20230817	1.00	N	014830	5000	338 억		1066566	N	N	0	N	00	N
108	20240812	140302	55	60.00	KOSPI		화학	N	N	N	Y	60	N	83100	4100	2	5.19	1870625000	22840	58.99	79000	83200	79000	102700	55300	79000	81901.27	15.76	0	840	83133	81066	79533	77466	75933	82100	78500	338	23700	5000	56880	100	1	6767600	5624	34.58	0.62	12	0.34	2403.00	134122.00	118700	20240611	-29.99	51000	20230817	62.94	118700	-29.99	20240611	61300	35.56	20240117	118700	-29.99	20240611	51000	62.94	20230817	1.00	N	014830	5000	338 억		1066566	N	N	0	N	00	N
109	20240812	130259	55	60.00	KOSPI		화학	N	N	N	Y	60	N	82500	3500	2	4.43	1606990900	19656	50.76	79000	83000	79000	102700	55300	79000	81755.74	15.76	0	1969	83133	81066	79533	77466	75933	82100	78500	338	23700	5000	56880	100	1	6767600	5583	34.33	0.62	12	0.29	2403.00	134122.00	118700	20240611	-30.50	51000	20230817	61.76	118700	-30.50	20240611	61300	34.58	20240117	118700	-30.50	20240611	51000	61.76	20230817	1.00	N	014830	5000	338 억		1066566	N	N	0	N	00	N
110	20240812	120300	55	60.00	KOSPI		화학	N	N	N	Y	60	N	82300	3300	2	4.18	1476001500	18065	46.65	79000	83000	79000	102700	55300	79000	81705.04	15.76	0	2132	83133	81066	79533	77466	75933	82100	78500	338	23700	5000	56880	100	1	6767600	5570	34.25	0.61	12	0.27	2403.00	134122.00	118700	20240611	-30.67	51000	20230817	61.37	118700	-30.67	20240611	61300	34.26	20240117	118700	-30.67	20240611	51000	61.37	20230817	1.00	N	014830	5000	338 억		1066566	N	N	0	N	00	N
111	20240812	110259	55	60.00	KOSPI		화학	N	N	N	Y	60	N	82100	3100	2	3.92	1213133000	14885	38.44	79000	82800	79000	102700	55300	79000	81500.37	15.76	0	2710	83133	81066	79533	77466	75933	82100	78500	338	23700	5000	56880	100	1	6767600	5556	34.17	0.61	12	0.22	2403.00	134122.00	118700	20240611	-30.83	51000	20230817	60.98	118700	-30.83	20240611	61300	33.93	20240117	118700	-30.83	20240611	51000	60.98	20230817	1.00	N	014830	5000	338 억		1066566	N	N	0	N	00	N
112	20240812	100257	55	60.00	KOSPI		화학	N	N	N	Y	60	N	81500	2500	2	3.16	857431100	10561	27.27	79000	82600	79000	102700	55300	79000	81188.44	15.76	0	2415	83133	81066	79533	77466	75933	82100	78500	338	23700	5000	56880	100	1	6767600	5516	33.92	0.61	12	0.16	2403.00	134122.00	118700	20240611	-31.34	51000	20230817	59.80	118700	-31.34	20240611	61300	32.95	20240117	118700	-31.34	20240611	51000	59.80	20230817	1.00	N	014830	5000	338 억		1066566	N	N	0	N	00	N
113	20240812	090256	55	60.00	KOSPI		화학	N	N	N	Y	60	N	80100	1100	2	1.39	112301200	1419	3.66	79000	80100	79000	102700	55300	79000	79141.09	15.76	0	519	83133	81066	79533	77466	75933	82100	78500	338	23700	5000	56880	100	1	6767600	5421	33.33	0.60	12	0.02	2403.00	134122.00	118700	20240611	-32.52	51000	20230817	57.06	118700	-32.52	20240611	61300	30.67	20240117	118700	-32.52	20240611	51000	57.06	20230817	1.00	N	014830	5000	338 억		1066566	N	N	0	N	00	N
114	20240809	160257	55	60.00	KOSPI		화학	N	N	N	Y	60	N	79000	1600	2	2.07	3060811000	38517	58.99	78900	81600	78000	100600	54200	77400	79466.66	15.56	0	15514	82600	80000	78100	75500	73600	79050	74550	338	23200	5000	55720	100	1	6767600	5346	32.88	0.59	12	0.57	2403.00	134122.00	118700	20240611	-33.45	51000	20230817	54.90	118700	-33.45	20240611	61300	28.87	20240117	118700	-33.45	20240611	51000	54.90	20230817	0.99	N	014830	5000	338 억		1052874	N	N	0	N	00	N
115	20240809	150302	55	60.00	KOSPI		화학	N	N	N	Y	60	N	78600	1200	2	1.55	2860292000	35978	55.10	78900	81600	78000	100600	54200	77400	79501.14	15.56	0	14531	82600	80000	78100	75500	73600	79050	74550	338	23200	5000	55720	100	1	6767600	5319	32.71	0.59	12	0.53	2403.00	134122.00	118700	20240611	-33.78	51000	20230817	54.12	118700	-33.78	20240611	61300	28.22	20240117	118700	-33.78	20240611	51000	54.12	20230817	0.99	N	014830	5000	338 억		1052874	N	N	0	N	00	N
116	20240809	140301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	78500	1100	2	1.42	2249308400	28204	43.19	78900	81600	78000	100600	54200	77400	79751.40	15.56	0	8394	82600	80000	78100	75500	73600	79050	74550	338	23200	5000	55720	100	1	6767600	5313	32.67	0.59	12	0.42	2403.00	134122.00	118700	20240611	-33.87	51000	20230817	53.92	118700	-33.87	20240611	61300	28.06	20240117	118700	-33.87	20240611	51000	53.92	20230817	0.99	N	014830	5000	338 억		1052874	N	N	0	N	00	N
117	20240809	130301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	80100	2700	2	3.49	1478148000	18405	28.19	78900	81600	78500	100600	54200	77400	80312.31	15.56	0	4078	82600	80000	78100	75500	73600	79050	74550	338	23200	5000	55720	100	1	6767600	5421	33.33	0.60	12	0.27	2403.00	134122.00	118700	20240611	-32.52	51000	20230817	57.06	118700	-32.52	20240611	61300	30.67	20240117	118700	-32.52	20240611	51000	57.06	20230817	0.99	N	014830	5000	338 억		1052874	N	N	0	N	00	N
118	20240809	120300	55	60.00	KOSPI		화학	N	N	N	Y	60	N	80400	3000	2	3.88	1231261500	15327	23.47	78900	81600	78500	100600	54200	77400	80332.84	15.56	0	2918	82600	80000	78100	75500	73600	79050	74550	338	23200	5000	55720	100	1	6767600	5441	33.46	0.60	12	0.23	2403.00	134122.00	118700	20240611	-32.27	51000	20230817	57.65	118700	-32.27	20240611	61300	31.16	20240117	118700	-32.27	20240611	51000	57.65	20230817	0.99	N	014830	5000	338 억		1052874	N	N	0	N	00	N
119	20240809	110257	55	60.00	KOSPI		화학	N	N	N	Y	60	N	80100	2700	2	3.49	946346900	11773	18.03	78900	81600	78500	100600	54200	77400	80382.82	15.56	0	1353	82600	80000	78100	75500	73600	79050	74550	338	23200	5000	55720	100	1	6767600	5421	33.33	0.60	12	0.17	2403.00	134122.00	118700	20240611	-32.52	51000	20230817	57.06	118700	-32.52	20240611	61300	30.67	20240117	118700	-32.52	20240611	51000	57.06	20230817	0.99	N	014830	5000	338 억		1052874	N	N	0	N	00	N
120	20240809	100303	55	60.00	KOSPI		화학	N	N	N	Y	60	N	80500	3100	2	4.01	635238800	7893	12.09	78900	81600	78500	100600	54200	77400	80481.29	15.56	0	1398	82600	80000	78100	75500	73600	79050	74550	338	23200	5000	55720	100	1	6767600	5448	33.50	0.60	12	0.12	2403.00	134122.00	118700	20240611	-32.18	51000	20230817	57.84	118700	-32.18	20240611	61300	31.32	20240117	118700	-32.18	20240611	51000	57.84	20230817	0.99	N	014830	5000	338 억		1052874	N	N	0	N	00	N
121	20240809	090258	55	60.00	KOSPI		화학	N	N	N	Y	60	N	79300	1900	2	2.45	39292100	496	0.76	78900	79500	78500	100600	54200	77400	79217.94	15.56	0	149	82600	80000	78100	75500	73600	79050	74550	338	23200	5000	55720	100	1	6767600	5367	33.00	0.59	12	0.01	2403.00	134122.00	118700	20240611	-33.19	51000	20230817	55.49	118700	-33.19	20240611	61300	29.36	20240117	118700	-33.19	20240611	51000	55.49	20230817	0.99	N	014830	5000	338 억		1052874	N	N	0	N	00	N
122	20240808	160255	55	60.00	KOSPI		화학	N	N	N	Y	60	N	77400	-2800	5	-3.49	5051796300	65026	216.83	78300	80700	76200	104200	56200	80200	77689.05	15.39	0	8178	82800	81500	79900	78600	77000	82150	79250	338	24000	5000	57740	100	1	6767600	5238	32.21	0.58	12	0.96	2403.00	134122.00	118700	20240611	-34.79	51000	20230817	51.76	118700	-34.79	20240611	61300	26.26	20240117	118700	-34.79	20240611	51000	51.76	20230817	1.02	N	014830	5000	338 억		1041832	N	N	0	N	00	N
123	20240808	150259	55	60.00	KOSPI		화학	N	N	N	Y	60	N	77400	-2800	5	-3.49	4652385900	59855	199.59	78300	80700	76200	104200	56200	80200	77727.61	15.39	0	7183	82800	81500	79900	78600	77000	82150	79250	338	24000	5000	57740	100	1	6767600	5238	32.21	0.58	12	0.88	2403.00	134122.00	118700	20240611	-34.79	51000	20230817	51.76	118700	-34.79	20240611	61300	26.26	20240117	118700	-34.79	20240611	51000	51.76	20230817	1.02	N	014830	5000	338 억		1041832	N	N	0	N	00	N
124	20240808	140259	55	60.00	KOSPI		화학	N	N	N	Y	60	N	77900	-2300	5	-2.87	3420157500	44038	146.85	78300	79300	76200	104200	56200	80200	77663.78	15.39	0	5980	82800	81500	79900	78600	77000	82150	79250	338	24000	5000	57740	100	1	6767600	5272	32.42	0.58	12	0.65	2403.00	134122.00	118700	20240611	-34.37	51000	20230817	52.75	118700	-34.37	20240611	61300	27.08	20240117	118700	-34.37	20240611	51000	52.75	20230817	1.02	N	014830	5000	338 억		1041832	N	N	0	N	00	N
125	20240808	130259	55	60.00	KOSPI		화학	N	N	N	Y	60	N	78200	-2000	5	-2.49	2493866900	32135	107.16	78300	79300	76200	104200	56200	80200	77605.94	15.39	0	3695	82800	81500	79900	78600	77000	82150	79250	338	24000	5000	57740	100	1	6767600	5292	32.54	0.58	12	0.47	2403.00	134122.00	118700	20240611	-34.12	51000	20230817	53.33	118700	-34.12	20240611	61300	27.57	20240117	118700	-34.12	20240611	51000	53.33	20230817	1.02	N	014830	5000	338 억		1041832	N	N	0	N	00	N
126	20240808	120301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	78700	-1500	5	-1.87	2107780100	27205	90.72	78300	79300	76200	104200	56200	80200	77477.67	15.39	0	1912	82800	81500	79900	78600	77000	82150	79250	338	24000	5000	57740	100	1	6767600	5326	32.75	0.59	12	0.40	2403.00	134122.00	118700	20240611	-33.70	51000	20230817	54.31	118700	-33.70	20240611	61300	28.38	20240117	118700	-33.70	20240611	51000	54.31	20230817	1.02	N	014830	5000	338 억		1041832	N	N	0	N	00	N
127	20240808	110300	55	60.00	KOSPI		화학	N	N	N	Y	60	N	77800	-2400	5	-2.99	1689394500	21836	72.81	78300	79300	76200	104200	56200	80200	77367.40	15.39	0	-340	82800	81500	79900	78600	77000	82150	79250	338	24000	5000	57740	100	1	6767600	5265	32.38	0.58	12	0.32	2403.00	134122.00	118700	20240611	-34.46	51000	20230817	52.55	118700	-34.46	20240611	61300	26.92	20240117	118700	-34.46	20240611	51000	52.55	20230817	1.02	N	014830	5000	338 억		1041832	N	N	0	N	00	N
128	20240808	100257	55	60.00	KOSPI		화학	N	N	N	Y	60	N	77000	-3200	5	-3.99	1063175400	13761	45.89	78300	79300	76200	104200	56200	80200	77260.04	15.39	0	-2712	82800	81500	79900	78600	77000	82150	79250	338	24000	5000	57740	100	1	6767600	5211	32.04	0.57	12	0.20	2403.00	134122.00	118700	20240611	-35.13	51000	20230817	50.98	118700	-35.13	20240611	61300	25.61	20240117	118700	-35.13	20240611	51000	50.98	20230817	1.02	N	014830	5000	338 억		1041832	N	N	0	N	00	N
129	20240808	090256	55	60.00	KOSPI		화학	N	N	N	Y	60	N	78400	-1800	5	-2.24	31498900	402	1.34	78300	78800	78200	104200	56200	80200	78355.47	15.39	0	-50	82800	81500	79900	78600	77000	82150	79250	338	24000	5000	57740	100	1	6767600	5306	32.63	0.58	12	0.01	2403.00	134122.00	118700	20240611	-33.95	51000	20230817	53.73	118700	-33.95	20240611	61300	27.90	20240117	118700	-33.95	20240611	51000	53.73	20230817	1.02	N	014830	5000	338 억		1041832	N	N	0	N	00	N
130	20240807	160252	55	60.00	KOSPI		화학	N	N	N	Y	60	N	80200	900	2	1.13	2397107900	29873	72.73	78300	81200	78300	103000	55600	79300	80243.61	15.39	0	-4595	83233	81266	80133	78166	77033	82250	79150	338	23700	5000	57090	100	1	6767600	5428	33.37	0.60	12	0.44	2403.00	134122.00	118700	20240611	-32.43	51000	20230817	57.25	118700	-32.43	20240611	61300	30.83	20240117	118700	-32.43	20240611	51000	57.25	20230817	1.08	N	014830	5000	338 억		1041470	N	N	1	N	00	N
131	20240807	150255	55	60.00	KOSPI		화학	N	N	N	Y	60	N	80400	1100	2	1.39	2252798300	28076	68.35	78300	81200	78300	103000	55600	79300	80239.62	15.39	0	-3941	83233	81266	80133	78166	77033	82250	79150	338	23700	5000	57090	100	1	6767600	5441	33.46	0.60	12	0.41	2403.00	134122.00	118700	20240611	-32.27	51000	20230817	57.65	118700	-32.27	20240611	61300	31.16	20240117	118700	-32.27	20240611	51000	57.65	20230817	1.08	N	014830	5000	338 억		1041470	N	N	1	N	00	N
132	20240807	140258	55	60.00	KOSPI		화학	N	N	N	Y	60	N	81100	1800	2	2.27	1825134000	22780	55.46	78300	81200	78300	103000	55600	79300	80120.38	15.39	0	-1894	83233	81266	80133	78166	77033	82250	79150	338	23700	5000	57090	100	1	6767600	5489	33.75	0.60	12	0.34	2403.00	134122.00	118700	20240611	-31.68	51000	20230817	59.02	118700	-31.68	20240611	61300	32.30	20240117	118700	-31.68	20240611	51000	59.02	20230817	1.08	N	014830	5000	338 억		1041470	N	N	1	N	00	N
133	20240807	130258	55	60.00	KOSPI		화학	N	N	N	Y	60	N	79300	0	3	0.00	1297282500	16219	39.49	78300	81200	78300	103000	55600	79300	79985.78	15.39	0	-1982	83233	81266	80133	78166	77033	82250	79150	338	23700	5000	57090	100	1	6767600	5367	33.00	0.59	12	0.24	2403.00	134122.00	118700	20240611	-33.19	51000	20230817	55.49	118700	-33.19	20240611	61300	29.36	20240117	118700	-33.19	20240611	51000	55.49	20230817	1.08	N	014830	5000	338 억		1041470	N	N	1	N	00	N
134	20240807	120258	55	60.00	KOSPI		화학	N	N	N	Y	60	N	79400	100	2	0.13	1053210100	13142	32.00	78300	81200	78300	103000	55600	79300	80141.42	15.39	0	-2006	83233	81266	80133	78166	77033	82250	79150	338	23700	5000	57090	100	1	6767600	5373	33.04	0.59	12	0.19	2403.00	134122.00	118700	20240611	-33.11	51000	20230817	55.69	118700	-33.11	20240611	61300	29.53	20240117	118700	-33.11	20240611	51000	55.69	20230817	1.08	N	014830	5000	338 억		1041470	N	N	1	N	00	N
135	20240807	110256	55	60.00	KOSPI		화학	N	N	N	Y	60	N	80300	1000	2	1.26	704005300	8775	21.36	78300	81200	78300	103000	55600	79300	80229.58	15.39	0	-818	83233	81266	80133	78166	77033	82250	79150	338	23700	5000	57090	100	1	6767600	5434	33.42	0.60	12	0.13	2403.00	134122.00	118700	20240611	-32.35	51000	20230817	57.45	118700	-32.35	20240611	61300	31.00	20240117	118700	-32.35	20240611	51000	57.45	20230817	1.08	N	014830	5000	338 억		1041470	N	N	1	N	00	N
136	20240807	100255	55	60.00	KOSPI		화학	N	N	N	Y	60	N	80700	1400	2	1.77	452937500	5667	13.80	78300	81000	78300	103000	55600	79300	79926.55	15.39	0	-211	83233	81266	80133	78166	77033	82250	79150	338	23700	5000	57090	100	1	6767600	5461	33.58	0.60	12	0.08	2403.00	134122.00	118700	20240611	-32.01	51000	20230817	58.24	118700	-32.01	20240611	61300	31.65	20240117	118700	-32.01	20240611	51000	58.24	20230817	1.08	N	014830	5000	338 억		1041470	N	N	1	N	00	N
137	20240807	090254	55	60.00	KOSPI		화학	N	N	N	Y	60	N	79100	-200	5	-0.25	21782400	278	0.68	78300	79200	78300	103000	55600	79300	78318.66	15.39	0	25	83233	81266	80133	78166	77033	82250	79150	338	23700	5000	57090	100	1	6767600	5353	32.92	0.59	12	0.00	2403.00	134122.00	118700	20240611	-33.36	51000	20230817	55.10	118700	-33.36	20240611	61300	29.04	20240117	118700	-33.36	20240611	51000	55.10	20230817	1.08	N	014830	5000	338 억		1041470	N	N	1	N	00	N
138	20240806	160253	55	60.00	KOSPI		화학	N	N	N	Y	60	N	79300	800	2	1.02	3290623600	40884	70.98	79200	82100	79000	102000	55000	78500	80487.70	15.47	0	-4251	85100	81800	79100	75800	73100	80450	74450	338	23500	5000	56520	100	1	6767600	5367	33.00	0.59	12	0.60	2403.00	134122.00	118700	20240611	-33.19	51000	20230817	55.49	118700	-33.19	20240611	61300	29.36	20240117	118700	-33.19	20240611	51000	55.49	20230817	1.10	N	014830	5000	338 억		1046619	N	N	1	N	00	N
139	20240806	150256	55	60.00	KOSPI		화학	N	N	N	Y	60	N	80400	1900	2	2.42	3139428600	38988	67.69	79200	82100	79000	102000	55000	78500	80522.95	15.47	0	-4038	85100	81800	79100	75800	73100	80450	74450	338	23500	5000	56520	100	1	6767600	5441	33.46	0.60	12	0.58	2403.00	134122.00	118700	20240611	-32.27	51000	20230817	57.65	118700	-32.27	20240611	61300	31.16	20240117	118700	-32.27	20240611	51000	57.65	20230817	1.10	N	014830	5000	338 억		1046619	N	N	0	N	00	N
140	20240806	140253	55	60.00	KOSPI		화학	N	N	N	Y	60	N	80100	1600	2	2.04	2816004400	34953	60.68	79200	82100	79000	102000	55000	78500	80565.46	15.47	0	-3889	85100	81800	79100	75800	73100	80450	74450	338	23500	5000	56520	100	1	6767600	5421	33.33	0.60	12	0.52	2403.00	134122.00	118700	20240611	-32.52	51000	20230817	57.06	118700	-32.52	20240611	61300	30.67	20240117	118700	-32.52	20240611	51000	57.06	20230817	1.10	N	014830	5000	338 억		1046619	N	N	0	N	00	N
141	20240806	130255	55	60.00	KOSPI		화학	N	N	N	Y	60	N	79800	1300	2	1.66	2570589400	31897	55.38	79200	82100	79000	102000	55000	78500	80590.32	15.47	0	-4698	85100	81800	79100	75800	73100	80450	74450	338	23500	5000	56520	100	1	6767600	5401	33.21	0.59	12	0.47	2403.00	134122.00	118700	20240611	-32.77	51000	20230817	56.47	118700	-32.77	20240611	61300	30.18	20240117	118700	-32.77	20240611	51000	56.47	20230817	1.10	N	014830	5000	338 억		1046619	N	N	0	N	00	N
142	20240806	120255	55	60.00	KOSPI		화학	N	N	N	Y	60	N	79800	1300	2	1.66	2377364400	29481	51.18	79200	82100	79000	102000	55000	78500	80640.56	15.47	0	-5193	85100	81800	79100	75800	73100	80450	74450	338	23500	5000	56520	100	1	6767600	5401	33.21	0.59	12	0.44	2403.00	134122.00	118700	20240611	-32.77	51000	20230817	56.47	118700	-32.77	20240611	61300	30.18	20240117	118700	-32.77	20240611	51000	56.47	20230817	1.10	N	014830	5000	338 억		1046619	N	N	0	N	00	N
143	20240806	110255	55	60.00	KOSPI		화학	N	N	N	Y	60	N	79900	1400	2	1.78	2186171800	27084	47.02	79200	82100	79000	102000	55000	78500	80718.20	15.47	0	-5262	85100	81800	79100	75800	73100	80450	74450	338	23500	5000	56520	100	1	6767600	5407	33.25	0.60	12	0.40	2403.00	134122.00	118700	20240611	-32.69	51000	20230817	56.67	118700	-32.69	20240611	61300	30.34	20240117	118700	-32.69	20240611	51000	56.67	20230817	1.10	N	014830	5000	338 억		1046619	N	N	0	N	00	N
144	20240806	100252	55	60.00	KOSPI		화학	N	N	N	Y	60	N	81300	2800	2	3.57	1381844400	17085	29.66	79200	82100	79000	102000	55000	78500	80880.56	15.47	0	-1184	85100	81800	79100	75800	73100	80450	74450	338	23500	5000	56520	100	1	6767600	5502	33.83	0.61	12	0.25	2403.00	134122.00	118700	20240611	-31.51	51000	20230817	59.41	118700	-31.51	20240611	61300	32.63	20240117	118700	-31.51	20240611	51000	59.41	20230817	1.10	N	014830	5000	338 억		1046619	N	N	0	N	00	N
145	20240806	090252	55	60.00	KOSPI		화학	N	N	N	Y	60	N	80200	1700	2	2.17	50013100	628	1.09	79200	80900	79200	102000	55000	78500	79638.69	15.47	0	285	85100	81800	79100	75800	73100	80450	74450	338	23500	5000	56520	100	1	6767600	5428	33.37	0.60	12	0.01	2403.00	134122.00	118700	20240611	-32.43	51000	20230817	57.25	118700	-32.43	20240611	61300	30.83	20240117	118700	-32.43	20240611	51000	57.25	20230817	1.10	N	014830	5000	338 억		1046619	N	N	0	N	00	N
146	20240805	160251	55	60.00	KOSPI		화학	N	N	N	Y	60	N	78500	-5400	5	-6.44	4489632400	57131	161.62	82400	82400	76400	109000	58800	83900	78584.88	15.36	0	8208	91900	87900	85500	81500	79100	86700	80300	338	25100	5000	60400	100	1	6767600	5313	32.67	0.59	12	0.84	2403.00	134122.00	118700	20240611	-33.87	51000	20230817	53.92	118700	-33.87	20240611	61300	28.06	20240117	118700	-33.87	20240611	51000	53.92	20230817	1.11	N	014830	5000	338 억		1039629	N	N	0	N	00	N
147	20240805	150252	55	60.00	KOSPI		화학	N	N	N	Y	60	N	78300	-5600	5	-6.67	4167300000	53013	149.97	82400	82400	76400	109000	58800	83900	78609.02	15.36	0	7467	91900	87900	85500	81500	79100	86700	80300	338	25100	5000	60400	100	1	6767600	5299	32.58	0.58	12	0.78	2403.00	134122.00	118700	20240611	-34.04	51000	20230817	53.53	118700	-34.04	20240611	61300	27.73	20240117	118700	-34.04	20240611	51000	53.53	20230817	1.11	N	014830	5000	338 억		1039629	N	N	0	N	00	N
148	20240805	140254	55	60.00	KOSPI		화학	N	N	N	Y	60	N	78800	-5100	5	-6.08	3305777300	41941	118.65	82400	82400	77800	109000	58800	83900	78819.71	15.36	0	9228	91900	87900	85500	81500	79100	86700	80300	338	25100	5000	60400	100	1	6767600	5333	32.79	0.59	12	0.62	2403.00	134122.00	118700	20240611	-33.61	51000	20230817	54.51	118700	-33.61	20240611	61300	28.55	20240117	118700	-33.61	20240611	51000	54.51	20230817	1.11	N	014830	5000	338 억		1039629	N	N	0	N	00	N
149	20240805	130252	55	60.00	KOSPI		화학	N	N	N	Y	60	N	78000	-5900	5	-7.03	2379644300	30143	85.27	82400	82400	77800	109000	58800	83900	78945.17	15.36	0	4915	91900	87900	85500	81500	79100	86700	80300	338	25100	5000	60400	100	1	6767600	5279	32.46	0.58	12	0.45	2403.00	134122.00	118700	20240611	-34.29	51000	20230817	52.94	118700	-34.29	20240611	61300	27.24	20240117	118700	-34.29	20240611	51000	52.94	20230817	1.11	N	014830	5000	338 억		1039629	N	N	0	N	00	N
150	20240805	120252	55	60.00	KOSPI		화학	N	N	N	Y	60	N	78500	-5400	5	-6.44	2091066900	26444	74.81	82400	82400	77900	109000	58800	83900	79075.29	15.36	0	4291	91900	87900	85500	81500	79100	86700	80300	338	25100	5000	60400	100	1	6767600	5313	32.67	0.59	12	0.39	2403.00	134122.00	118700	20240611	-33.87	51000	20230817	53.92	118700	-33.87	20240611	61300	28.06	20240117	118700	-33.87	20240611	51000	53.92	20230817	1.11	N	014830	5000	338 억		1039629	N	N	0	N	00	N
151	20240805	110256	55	60.00	KOSPI		화학	N	N	N	Y	60	N	78500	-5400	5	-6.44	1572388000	19817	56.06	82400	82400	78100	109000	58800	83900	79345.41	15.36	0	2183	91900	87900	85500	81500	79100	86700	80300	338	25100	5000	60400	100	1	6767600	5313	32.67	0.59	12	0.29	2403.00	134122.00	118700	20240611	-33.87	51000	20230817	53.92	118700	-33.87	20240611	61300	28.06	20240117	118700	-33.87	20240611	51000	53.92	20230817	1.11	N	014830	5000	338 억		1039629	N	N	0	N	00	N
152	20240805	100252	55	60.00	KOSPI		화학	N	N	N	Y	60	N	79500	-4400	5	-5.24	973440100	12200	34.51	82400	82400	78900	109000	58800	83900	79790.17	15.36	0	531	91900	87900	85500	81500	79100	86700	80300	338	25100	5000	60400	100	1	6767600	5380	33.08	0.59	12	0.18	2403.00	134122.00	118700	20240611	-33.02	51000	20230817	55.88	118700	-33.02	20240611	61300	29.69	20240117	118700	-33.02	20240611	51000	55.88	20230817	1.11	N	014830	5000	338 억		1039629	N	N	0	N	00	N
153	20240805	090250	55	60.00	KOSPI		화학	N	N	N	Y	60	N	80600	-3300	5	-3.93	76100500	932	2.64	82400	82400	80500	109000	58800	83900	81652.90	15.36	0	-13	91900	87900	85500	81500	79100	86700	80300	338	25100	5000	60400	100	1	6767600	5455	33.54	0.60	12	0.01	2403.00	134122.00	118700	20240611	-32.10	51000	20230817	58.04	118700	-32.10	20240611	61300	31.48	20240117	118700	-32.10	20240611	51000	58.04	20230817	1.11	N	014830	5000	338 억		1039629	N	N	0	N	00	N
154	20240802	160246	55	60.00	KOSPI		화학	N	N	N	Y	60	N	83900	-5800	5	-6.47	3004600100	35219	140.09	87800	89500	83100	116600	62800	89700	85313.15	15.40	0	-2222	93300	91500	88900	87100	84500	92400	88000	338	26900	5000	64580	100	1	6767600	5678	34.91	0.63	12	0.52	2403.00	134122.00	118700	20240611	-29.32	51000	20230817	64.51	118700	-29.32	20240611	61300	36.87	20240117	118700	-29.32	20240611	51000	64.51	20230817	1.16	N	014830	5000	338 억		1042106	N	N	2	N	00	N
155	20240802	150246	55	60.00	KOSPI		화학	N	N	N	Y	60	N	84100	-5600	5	-6.24	2591653300	30288	120.48	87800	89500	83900	116600	62800	89700	85567.00	15.40	0	-1949	93300	91500	88900	87100	84500	92400	88000	338	26900	5000	64580	100	1	6767600	5692	35.00	0.63	12	0.45	2403.00	134122.00	118700	20240611	-29.15	51000	20230817	64.90	118700	-29.15	20240611	61300	37.19	20240117	118700	-29.15	20240611	51000	64.90	20230817	1.16	N	014830	5000	338 억		1042106	N	N	2	N	00	N
156	20240802	140248	55	60.00	KOSPI		화학	N	N	N	Y	60	N	84300	-5400	5	-6.02	2386509200	27862	110.83	87800	89500	83900	116600	62800	89700	85654.63	15.40	0	-853	93300	91500	88900	87100	84500	92400	88000	338	26900	5000	64580	100	1	6767600	5705	35.08	0.63	12	0.41	2403.00	134122.00	118700	20240611	-28.98	51000	20230817	65.29	118700	-28.98	20240611	61300	37.52	20240117	118700	-28.98	20240611	51000	65.29	20230817	1.16	N	014830	5000	338 억		1042106	N	N	2	N	00	N
157	20240802	130248	55	60.00	KOSPI		화학	N	N	N	Y	60	N	84200	-5500	5	-6.13	2260335400	26368	104.88	87800	89500	83900	116600	62800	89700	85722.67	15.40	0	-862	93300	91500	88900	87100	84500	92400	88000	338	26900	5000	64580	100	1	6767600	5698	35.04	0.63	12	0.39	2403.00	134122.00	118700	20240611	-29.06	51000	20230817	65.10	118700	-29.06	20240611	61300	37.36	20240117	118700	-29.06	20240611	51000	65.10	20230817	1.16	N	014830	5000	338 억		1042106	N	N	2	N	00	N
158	20240802	120248	55	60.00	KOSPI		화학	N	N	N	Y	60	N	85000	-4700	5	-5.24	1884705200	21913	87.16	87800	89500	84600	116600	62800	89700	86008.54	15.40	0	-1469	93300	91500	88900	87100	84500	92400	88000	338	26900	5000	64580	100	1	6767600	5752	35.37	0.63	12	0.32	2403.00	134122.00	118700	20240611	-28.39	51000	20230817	66.67	118700	-28.39	20240611	61300	38.66	20240117	118700	-28.39	20240611	51000	66.67	20230817	1.16	N	014830	5000	338 억		1042106	N	N	2	N	00	N
159	20240802	110249	55	60.00	KOSPI		화학	N	N	N	Y	60	N	85200	-4500	5	-5.02	1465591200	16996	67.61	87800	89500	85200	116600	62800	89700	86231.54	15.40	0	-1060	93300	91500	88900	87100	84500	92400	88000	338	26900	5000	64580	100	1	6767600	5766	35.46	0.64	12	0.25	2403.00	134122.00	118700	20240611	-28.22	51000	20230817	67.06	118700	-28.22	20240611	61300	38.99	20240117	118700	-28.22	20240611	51000	67.06	20230817	1.16	N	014830	5000	338 억		1042106	N	N	2	N	00	N
160	20240802	100247	55	60.00	KOSPI		화학	N	N	N	Y	60	N	86300	-3400	5	-3.79	892122300	10314	41.03	87800	89500	85900	116600	62800	89700	86496.25	15.40	0	1786	93300	91500	88900	87100	84500	92400	88000	338	26900	5000	64580	100	1	6767600	5840	35.91	0.64	12	0.15	2403.00	134122.00	118700	20240611	-27.30	51000	20230817	69.22	118700	-27.30	20240611	61300	40.78	20240117	118700	-27.30	20240611	51000	69.22	20230817	1.16	N	014830	5000	338 억		1042106	N	N	2	N	00	N
161	20240802	090251	55	60.00	KOSPI		화학	N	N	N	Y	60	N	87800	-1900	5	-2.12	65712000	754	3.00	87800	89500	86300	116600	62800	89700	87151.19	15.40	0	333	93300	91500	88900	87100	84500	92400	88000	338	26900	5000	64580	100	1	6767600	5942	36.54	0.65	12	0.01	2403.00	134122.00	118700	20240611	-26.03	51000	20230817	72.16	118700	-26.03	20240611	61300	43.23	20240117	118700	-26.03	20240611	51000	72.16	20230817	1.16	N	014830	5000	338 억		1042106	N	N	2	N	00	N
162	20240801	160247	55	60.00	KOSPI		화학	N	N	N	Y	60	N	89700	3500	2	4.06	2230226200	25059	100.76	87100	90700	86300	112000	60400	86200	88997.38	15.39	0	-1033	90733	88466	86233	83966	81733	89600	85100	338	25800	5000	62060	100	1	6767600	6071	37.33	0.67	12	0.37	2403.00	134122.00	118700	20240611	-24.43	51000	20230817	75.88	118700	-24.43	20240611	61300	46.33	20240117	118700	-24.43	20240611	51000	75.88	20230817	1.21	N	014830	5000	338 억		1041570	N	N	2	N	00	N
163	20240801	150250	55	60.00	KOSPI		화학	N	N	N	Y	60	N	90000	3800	2	4.41	2034037600	22875	91.98	87100	90700	86300	112000	60400	86200	88919.68	15.39	0	-814	90733	88466	86233	83966	81733	89600	85100	338	25800	5000	62060	100	1	6767600	6091	37.45	0.67	12	0.34	2403.00	134122.00	118700	20240611	-24.18	51000	20230817	76.47	118700	-24.18	20240611	61300	46.82	20240117	118700	-24.18	20240611	51000	76.47	20230817	1.21	N	014830	5000	338 억		1041570	N	N	0	N	00	N
164	20240801	140252	55	60.00	KOSPI		화학	N	N	N	Y	60	N	90200	4000	2	4.64	1542635900	17398	69.96	87100	90700	86300	112000	60400	86200	88667.43	15.39	0	213	90733	88466	86233	83966	81733	89600	85100	338	25800	5000	62060	100	1	6767600	6104	37.54	0.67	12	0.26	2403.00	134122.00	118700	20240611	-24.01	51000	20230817	76.86	118700	-24.01	20240611	61300	47.15	20240117	118700	-24.01	20240611	51000	76.86	20230817	1.21	N	014830	5000	338 억		1041570	N	N	0	N	00	N
165	20240801	130249	55	60.00	KOSPI		화학	N	N	N	Y	60	N	88800	2600	2	3.02	1041092200	11807	47.48	87100	89000	86300	112000	60400	86200	88175.84	15.39	0	311	90733	88466	86233	83966	81733	89600	85100	338	25800	5000	62060	100	1	6767600	6010	36.95	0.66	12	0.17	2403.00	134122.00	118700	20240611	-25.19	51000	20230817	74.12	118700	-25.19	20240611	61300	44.86	20240117	118700	-25.19	20240611	51000	74.12	20230817	1.21	N	014830	5000	338 억		1041570	N	N	0	N	00	N
166	20240801	120248	55	60.00	KOSPI		화학	N	N	N	Y	60	N	89000	2800	2	3.25	868856400	9866	39.67	87100	89000	86300	112000	60400	86200	88065.72	15.39	0	386	90733	88466	86233	83966	81733	89600	85100	338	25800	5000	62060	100	1	6767600	6023	37.04	0.66	12	0.15	2403.00	134122.00	118700	20240611	-25.02	51000	20230817	74.51	118700	-25.02	20240611	61300	45.19	20240117	118700	-25.02	20240611	51000	74.51	20230817	1.21	N	014830	5000	338 억		1041570	N	N	0	N	00	N
167	20240801	110249	55	60.00	KOSPI		화학	N	N	N	Y	60	N	88700	2500	2	2.90	736411900	8374	33.67	87100	88800	86300	112000	60400	86200	87940.28	15.39	0	463	90733	88466	86233	83966	81733	89600	85100	338	25800	5000	62060	100	1	6767600	6003	36.91	0.66	12	0.12	2403.00	134122.00	118700	20240611	-25.27	51000	20230817	73.92	118700	-25.27	20240611	61300	44.70	20240117	118700	-25.27	20240611	51000	73.92	20230817	1.21	N	014830	5000	338 억		1041570	N	N	0	N	00	N
168	20240801	100249	55	60.00	KOSPI		화학	N	N	N	Y	60	N	87500	1300	2	1.51	392030200	4482	18.02	87100	88400	86300	112000	60400	86200	87467.69	15.39	0	902	90733	88466	86233	83966	81733	89600	85100	338	25800	5000	62060	100	1	6767600	5922	36.41	0.65	12	0.07	2403.00	134122.00	118700	20240611	-26.28	51000	20230817	71.57	118700	-26.28	20240611	61300	42.74	20240117	118700	-26.28	20240611	51000	71.57	20230817	1.21	N	014830	5000	338 억		1041570	N	N	0	N	00	N
169	20240801	090245	55	60.00	KOSPI		화학	N	N	N	Y	60	N	87500	1300	2	1.51	67502600	773	3.11	87100	87500	86900	112000	60400	86200	87325.49	15.39	0	459	90733	88466	86233	83966	81733	89600	85100	338	25800	5000	62060	100	1	6767600	5922	36.41	0.65	12	0.01	2403.00	134122.00	118700	20240611	-26.28	51000	20230817	71.57	118700	-26.28	20240611	61300	42.74	20240117	118700	-26.28	20240611	51000	71.57	20230817	1.21	N	014830	5000	338 억		1041570	N	N	0	N	00	N