KissMeData/282690/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	161053	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13080	60	2	0.46	318475350	24357	66.69	13150	13150	13020	16920	9120	13020	13075.30	1.88	0	1016	13133	13076	13013	12956	12893	13045	12925	69	3900	500	9370	10	1	13733015	1796	18.50	0.46	12	0.18	707.00	28164.00	13800	20240812	-5.22	11130	20230907	17.52	13800	-5.22	20240812	11150	17.31	20240102	13800	-5.22	20240812	11130	17.52	20230907	0.84	N	282690	500	68 억		258346	N	N	1	N	00	N
3	20240830	151106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13120	100	2	0.77	302084690	23104	63.26	13150	13150	13020	16920	9120	13020	13075.00	1.88	0	1016	13133	13076	13013	12956	12893	13045	12925	69	3900	500	9370	10	1	13733015	1802	18.56	0.47	12	0.17	707.00	28164.00	13800	20240812	-4.93	11130	20230907	17.88	13800	-4.93	20240812	11150	17.67	20240102	13800	-4.93	20240812	11130	17.88	20230907	0.84	N	282690	500	68 억		258346	N	N	0	N	00	N
4	20240830	141104	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13100	80	2	0.61	273857130	20950	57.36	13150	13150	13020	16920	9120	13020	13071.94	1.88	0	617	13133	13076	13013	12956	12893	13045	12925	69	3900	500	9370	10	1	13733015	1799	18.53	0.47	12	0.15	707.00	28164.00	13800	20240812	-5.07	11130	20230907	17.70	13800	-5.07	20240812	11150	17.49	20240102	13800	-5.07	20240812	11130	17.70	20230907	0.84	N	282690	500	68 억		258346	N	N	0	N	00	N
5	20240830	131058	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13100	80	2	0.61	231174710	17692	48.44	13150	13150	13020	16920	9120	13020	13066.62	1.88	0	4	13133	13076	13013	12956	12893	13045	12925	69	3900	500	9370	10	1	13733015	1799	18.53	0.47	12	0.13	707.00	28164.00	13800	20240812	-5.07	11130	20230907	17.70	13800	-5.07	20240812	11150	17.49	20240102	13800	-5.07	20240812	11130	17.70	20230907	0.84	N	282690	500	68 억		258346	N	N	0	N	00	N
6	20240830	121102	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13050	30	2	0.23	107780480	8259	22.61	13150	13150	13020	16920	9120	13020	13050.06	1.88	0	4	13133	13076	13013	12956	12893	13045	12925	69	3900	500	9370	10	1	13733015	1792	18.46	0.46	12	0.06	707.00	28164.00	13800	20240812	-5.43	11130	20230907	17.25	13800	-5.43	20240812	11150	17.04	20240102	13800	-5.43	20240812	11130	17.25	20230907	0.84	N	282690	500	68 억		258346	N	N	0	N	00	N
7	20240830	111114	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13040	20	2	0.15	100460550	7698	21.08	13150	13150	13020	16920	9120	13020	13050.21	1.88	0	4	13133	13076	13013	12956	12893	13045	12925	69	3900	500	9370	10	1	13733015	1791	18.44	0.46	12	0.06	707.00	28164.00	13800	20240812	-5.51	11130	20230907	17.16	13800	-5.51	20240812	11150	16.95	20240102	13800	-5.51	20240812	11130	17.16	20230907	0.84	N	282690	500	68 억		258346	N	N	0	N	00	N
8	20240830	101107	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13030	10	2	0.08	90664070	6947	19.02	13150	13150	13020	16920	9120	13020	13050.82	1.88	0	4	13133	13076	13013	12956	12893	13045	12925	69	3900	500	9370	10	1	13733015	1789	18.43	0.46	12	0.05	707.00	28164.00	13800	20240812	-5.58	11130	20230907	17.07	13800	-5.58	20240812	11150	16.86	20240102	13800	-5.58	20240812	11130	17.07	20230907	0.84	N	282690	500	68 억		258346	N	N	0	N	00	N
9	20240830	091112	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13050	30	2	0.23	18237760	1393	3.81	13150	13150	13020	16920	9120	13020	13092.43	1.88	0	4	13133	13076	13013	12956	12893	13045	12925	69	3900	500	9370	10	1	13733015	1792	18.46	0.46	12	0.01	707.00	28164.00	13800	20240812	-5.43	11130	20230907	17.25	13800	-5.43	20240812	11150	17.04	20240102	13800	-5.43	20240812	11130	17.25	20230907	0.84	N	282690	500	68 억		258346	N	N	0	N	00	N
10	20240829	161110	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13020	-60	5	-0.46	475230820	36522	203.67	13070	13070	12950	17000	9160	13080	13012.18	1.97	0	-2257	13346	13212	13116	12982	12886	13165	12935	69	3920	500	9410	10	1	13733015	1788	18.42	0.46	12	0.27	707.00	28164.00	13800	20240812	-5.65	11130	20230907	16.98	13800	-5.65	20240812	11150	16.77	20240102	13800	-5.65	20240812	11130	16.98	20230907	0.84	N	282690	500	68 억		271023	N	N	13	N	00	N
11	20240829	151121	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13000	-80	5	-0.61	400940470	30816	171.85	13070	13070	12950	17000	9160	13080	13010.79	1.97	0	-2257	13346	13212	13116	12982	12886	13165	12935	69	3920	500	9410	10	1	13733015	1785	18.39	0.46	12	0.22	707.00	28164.00	13800	20240812	-5.80	11130	20230907	16.80	13800	-5.80	20240812	11150	16.59	20240102	13800	-5.80	20240812	11130	16.80	20230907	0.84	N	282690	500	68 억		271023	N	N	13	N	00	N
12	20240829	141121	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12960	-120	5	-0.92	368280770	28304	157.84	13070	13070	12950	17000	9160	13080	13011.62	1.97	0	-1929	13346	13212	13116	12982	12886	13165	12935	69	3920	500	9410	10	1	13733015	1780	18.33	0.46	12	0.21	707.00	28164.00	13800	20240812	-6.09	11130	20230907	16.44	13800	-6.09	20240812	11150	16.23	20240102	13800	-6.09	20240812	11130	16.44	20230907	0.84	N	282690	500	68 억		271023	N	N	13	N	00	N
13	20240829	131123	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13010	-70	5	-0.54	150047230	11506	64.16	13070	13070	13000	17000	9160	13080	13040.78	1.97	0	-1471	13346	13212	13116	12982	12886	13165	12935	69	3920	500	9410	10	1	13733015	1787	18.40	0.46	12	0.08	707.00	28164.00	13800	20240812	-5.72	11130	20230907	16.89	13800	-5.72	20240812	11150	16.68	20240102	13800	-5.72	20240812	11130	16.89	20230907	0.84	N	282690	500	68 억		271023	N	N	13	N	00	N
14	20240829	121122	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13030	-50	5	-0.38	113414910	8691	48.47	13070	13070	13000	17000	9160	13080	13049.70	1.97	0	-705	13346	13212	13116	12982	12886	13165	12935	69	3920	500	9410	10	1	13733015	1789	18.43	0.46	12	0.06	707.00	28164.00	13800	20240812	-5.58	11130	20230907	17.07	13800	-5.58	20240812	11150	16.86	20240102	13800	-5.58	20240812	11130	17.07	20230907	0.84	N	282690	500	68 억		271023	N	N	13	N	00	N
15	20240829	111121	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13030	-50	5	-0.38	103084450	7899	44.05	13070	13070	13000	17000	9160	13080	13050.32	1.97	0	-676	13346	13212	13116	12982	12886	13165	12935	69	3920	500	9410	10	1	13733015	1789	18.43	0.46	12	0.06	707.00	28164.00	13800	20240812	-5.58	11130	20230907	17.07	13800	-5.58	20240812	11150	16.86	20240102	13800	-5.58	20240812	11130	17.07	20230907	0.84	N	282690	500	68 억		271023	N	N	13	N	00	N
16	20240829	101114	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13060	-20	5	-0.15	82082520	6289	35.07	13070	13070	13000	17000	9160	13080	13051.76	1.97	0	-646	13346	13212	13116	12982	12886	13165	12935	69	3920	500	9410	10	1	13733015	1794	18.47	0.46	12	0.05	707.00	28164.00	13800	20240812	-5.36	11130	20230907	17.34	13800	-5.36	20240812	11150	17.13	20240102	13800	-5.36	20240812	11130	17.34	20230907	0.84	N	282690	500	68 억		271023	N	N	13	N	00	N
17	20240829	091120	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13040	-40	5	-0.31	6875790	527	2.94	13070	13070	13000	17000	9160	13080	13047.04	1.97	0	-241	13346	13212	13116	12982	12886	13165	12935	69	3920	500	9410	10	1	13733015	1791	18.44	0.46	12	0.00	707.00	28164.00	13800	20240812	-5.51	11130	20230907	17.16	13800	-5.51	20240812	11150	16.95	20240102	13800	-5.51	20240812	11130	17.16	20230907	0.84	N	282690	500	68 억		271023	N	N	13	N	00	N
18	20240828	161044	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13080	-120	5	-0.91	234986980	17932	39.57	13250	13250	13020	17160	9240	13200	13104.36	2.05	0	-5595	13580	13390	13200	13010	12820	13390	13010	69	3960	500	9500	10	1	13733015	1796	18.50	0.46	12	0.13	707.00	28164.00	13800	20240812	-5.22	11130	20230907	17.52	13800	-5.22	20240812	11150	17.31	20240102	13800	-5.22	20240812	11130	17.52	20230907	0.84	N	282690	500	68 억		281591	N	N	13	N	00	N
19	20240828	151051	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13070	-130	5	-0.98	232790730	17764	39.20	13250	13250	13020	17160	9240	13200	13104.63	2.05	0	-5599	13580	13390	13200	13010	12820	13390	13010	69	3960	500	9500	10	1	13733015	1795	18.49	0.46	12	0.13	707.00	28164.00	13800	20240812	-5.29	11130	20230907	17.43	13800	-5.29	20240812	11150	17.22	20240102	13800	-5.29	20240812	11130	17.43	20230907	0.84	N	282690	500	68 억		281591	N	N	5	N	00	N
20	20240828	141054	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13040	-160	5	-1.21	189013540	14408	31.79	13250	13250	13020	17160	9240	13200	13118.65	2.05	0	-5599	13580	13390	13200	13010	12820	13390	13010	69	3960	500	9500	10	1	13733015	1791	18.44	0.46	12	0.10	707.00	28164.00	13800	20240812	-5.51	11130	20230907	17.16	13800	-5.51	20240812	11150	16.95	20240102	13800	-5.51	20240812	11130	17.16	20230907	0.84	N	282690	500	68 억		281591	N	N	5	N	00	N
21	20240828	131050	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13130	-70	5	-0.53	92644990	7044	15.54	13250	13250	13090	17160	9240	13200	13152.33	2.05	0	-3354	13580	13390	13200	13010	12820	13390	13010	69	3960	500	9500	10	1	13733015	1803	18.57	0.47	12	0.05	707.00	28164.00	13800	20240812	-4.86	11130	20230907	17.97	13800	-4.86	20240812	11150	17.76	20240102	13800	-4.86	20240812	11130	17.97	20230907	0.84	N	282690	500	68 억		281591	N	N	5	N	00	N
22	20240828	121047	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13090	-110	5	-0.83	89595530	6812	15.03	13250	13250	13090	17160	9240	13200	13152.60	2.05	0	-3353	13580	13390	13200	13010	12820	13390	13010	69	3960	500	9500	10	1	13733015	1798	18.51	0.46	12	0.05	707.00	28164.00	13800	20240812	-5.14	11130	20230907	17.61	13800	-5.14	20240812	11150	17.40	20240102	13800	-5.14	20240812	11130	17.61	20230907	0.84	N	282690	500	68 억		281591	N	N	5	N	00	N
23	20240828	111048	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13130	-70	5	-0.53	77374350	5880	12.97	13250	13250	13110	17160	9240	13200	13158.90	2.05	0	-3083	13580	13390	13200	13010	12820	13390	13010	69	3960	500	9500	10	1	13733015	1803	18.57	0.47	12	0.04	707.00	28164.00	13800	20240812	-4.86	11130	20230907	17.97	13800	-4.86	20240812	11150	17.76	20240102	13800	-4.86	20240812	11130	17.97	20230907	0.84	N	282690	500	68 억		281591	N	N	5	N	00	N
24	20240828	101115	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13170	-30	5	-0.23	45459210	3450	7.61	13250	13250	13110	17160	9240	13200	13176.58	2.05	0	-1412	13580	13390	13200	13010	12820	13390	13010	69	3960	500	9500	10	1	13733015	1809	18.63	0.47	12	0.03	707.00	28164.00	13800	20240812	-4.57	11130	20230907	18.33	13800	-4.57	20240812	11150	18.12	20240102	13800	-4.57	20240812	11130	18.33	20230907	0.84	N	282690	500	68 억		281591	N	N	5	N	00	N
25	20240828	091107	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13180	-20	5	-0.15	36009960	2732	6.03	13250	13250	13110	17160	9240	13200	13180.81	2.05	0	-1055	13580	13390	13200	13010	12820	13390	13010	69	3960	500	9500	10	1	13733015	1810	18.64	0.47	12	0.02	707.00	28164.00	13800	20240812	-4.49	11130	20230907	18.42	13800	-4.49	20240812	11150	18.21	20240102	13800	-4.49	20240812	11130	18.42	20230907	0.84	N	282690	500	68 억		281591	N	N	5	N	00	N
26	20240827	161042	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13200	-50	5	-0.38	598363310	45320	87.83	13200	13390	13010	17220	9280	13250	13203.08	2.14	0	574	13483	13366	13133	13016	12783	13425	13075	69	3970	500	9540	10	1	13733015	1813	18.67	0.47	12	0.33	707.00	28164.00	13800	20240812	-4.35	11130	20230907	18.60	13800	-4.35	20240812	11150	18.39	20240102	13800	-4.35	20240812	11130	18.60	20230907	0.84	N	282690	500	68 억		294572	N	N	5	N	00	N
27	20240827	151049	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13100	-150	5	-1.13	538586980	40785	79.04	13200	13390	13010	17220	9280	13250	13205.52	2.14	0	-3068	13483	13366	13133	13016	12783	13425	13075	69	3970	500	9540	10	1	13733015	1799	18.53	0.47	12	0.30	707.00	28164.00	13800	20240812	-5.07	11130	20230907	17.70	13800	-5.07	20240812	11150	17.49	20240102	13800	-5.07	20240812	11130	17.70	20230907	0.84	N	282690	500	68 억		294572	N	N	0	N	00	N
28	20240827	141053	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13110	-140	5	-1.06	478887120	36230	70.21	13200	13390	13010	17220	9280	13250	13217.97	2.14	0	-2780	13483	13366	13133	13016	12783	13425	13075	69	3970	500	9540	10	1	13733015	1800	18.54	0.47	12	0.26	707.00	28164.00	13800	20240812	-5.00	11130	20230907	17.79	13800	-5.00	20240812	11150	17.58	20240102	13800	-5.00	20240812	11130	17.79	20230907	0.84	N	282690	500	68 억		294572	N	N	0	N	00	N
29	20240827	131056	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13120	-130	5	-0.98	374096750	28222	54.69	13200	13390	13010	17220	9280	13250	13255.50	2.14	0	-1653	13483	13366	13133	13016	12783	13425	13075	69	3970	500	9540	10	1	13733015	1802	18.56	0.47	12	0.21	707.00	28164.00	13800	20240812	-4.93	11130	20230907	17.88	13800	-4.93	20240812	11150	17.67	20240102	13800	-4.93	20240812	11130	17.88	20230907	0.84	N	282690	500	68 억		294572	N	N	0	N	00	N
30	20240827	121058	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13130	-120	5	-0.91	355559420	26811	51.96	13200	13390	13010	17220	9280	13250	13261.70	2.14	0	-1524	13483	13366	13133	13016	12783	13425	13075	69	3970	500	9540	10	1	13733015	1803	18.57	0.47	12	0.20	707.00	28164.00	13800	20240812	-4.86	11130	20230907	17.97	13800	-4.86	20240812	11150	17.76	20240102	13800	-4.86	20240812	11130	17.97	20230907	0.84	N	282690	500	68 억		294572	N	N	0	N	00	N
31	20240827	111053	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13140	-110	5	-0.83	345828170	26070	50.52	13200	13390	13010	17220	9280	13250	13265.37	2.14	0	-1507	13483	13366	13133	13016	12783	13425	13075	69	3970	500	9540	10	1	13733015	1805	18.59	0.47	12	0.19	707.00	28164.00	13800	20240812	-4.78	11130	20230907	18.06	13800	-4.78	20240812	11150	17.85	20240102	13800	-4.78	20240812	11130	18.06	20230907	0.84	N	282690	500	68 억		294572	N	N	0	N	00	N
32	20240827	101050	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13150	-100	5	-0.75	336849810	25387	49.20	13200	13390	13010	17220	9280	13250	13268.59	2.14	0	-1473	13483	13366	13133	13016	12783	13425	13075	69	3970	500	9540	10	1	13733015	1806	18.60	0.47	12	0.18	707.00	28164.00	13800	20240812	-4.71	11130	20230907	18.15	13800	-4.71	20240812	11150	17.94	20240102	13800	-4.71	20240812	11130	18.15	20230907	0.84	N	282690	500	68 억		294572	N	N	0	N	00	N
33	20240827	091052	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13140	-110	5	-0.83	240540920	18050	34.98	13200	13390	13010	17220	9280	13250	13326.37	2.14	0	-55	13483	13366	13133	13016	12783	13425	13075	69	3970	500	9540	10	1	13733015	1805	18.59	0.47	12	0.13	707.00	28164.00	13800	20240812	-4.78	11130	20230907	18.06	13800	-4.78	20240812	11150	17.85	20240102	13800	-4.78	20240812	11130	18.06	20230907	0.84	N	282690	500	68 억		294572	N	N	0	N	00	N
34	20240826	161035	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13250	260	2	2.00	671538970	51597	309.41	12990	13250	12900	16880	9100	12990	13014.98	2.31	0	7578	13130	13060	12930	12860	12730	12995	12795	69	3890	500	9350	10	1	13733015	1820	18.74	0.47	12	0.38	707.00	28164.00	13800	20240812	-3.99	11130	20230907	19.05	13800	-3.99	20240812	11150	18.83	20240102	13800	-3.99	20240812	11130	19.05	20230907	0.94	N	282690	500	68 억		317117	N	N	0	N	00	N
35	20240826	151045	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13020	30	2	0.23	622793730	47918	287.35	12990	13050	12900	16880	9100	12990	12997.07	2.31	0	3952	13130	13060	12930	12860	12730	12995	12795	69	3890	500	9350	10	1	13733015	1788	18.42	0.46	12	0.35	707.00	28164.00	13800	20240812	-5.65	11130	20230907	16.98	13800	-5.65	20240812	11150	16.77	20240102	13800	-5.65	20240812	11130	16.98	20230907	0.94	N	282690	500	68 억		317117	N	N	0	N	00	N
36	20240826	141049	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13000	10	2	0.08	585376520	45040	270.09	12990	13050	12900	16880	9100	12990	12996.81	2.31	0	2609	13130	13060	12930	12860	12730	12995	12795	69	3890	500	9350	10	1	13733015	1785	18.39	0.46	12	0.33	707.00	28164.00	13800	20240812	-5.80	11130	20230907	16.80	13800	-5.80	20240812	11150	16.59	20240102	13800	-5.80	20240812	11130	16.80	20230907	0.94	N	282690	500	68 억		317117	N	N	0	N	00	N
37	20240826	131048	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13000	10	2	0.08	465607180	35832	214.87	12990	13030	12900	16880	9100	12990	12994.17	2.31	0	1756	13130	13060	12930	12860	12730	12995	12795	69	3890	500	9350	10	1	13733015	1785	18.39	0.46	12	0.26	707.00	28164.00	13800	20240812	-5.80	11130	20230907	16.80	13800	-5.80	20240812	11150	16.59	20240102	13800	-5.80	20240812	11130	16.80	20230907	0.94	N	282690	500	68 억		317117	N	N	0	N	00	N
38	20240826	121043	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13000	10	2	0.08	309450630	23820	142.84	12990	13030	12900	16880	9100	12990	12991.21	2.31	0	26	13130	13060	12930	12860	12730	12995	12795	69	3890	500	9350	10	1	13733015	1785	18.39	0.46	12	0.17	707.00	28164.00	13800	20240812	-5.80	11130	20230907	16.80	13800	-5.80	20240812	11150	16.59	20240102	13800	-5.80	20240812	11130	16.80	20230907	0.94	N	282690	500	68 억		317117	N	N	0	N	00	N
39	20240826	111046	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13030	40	2	0.31	235024430	18094	108.50	12990	13030	12900	16880	9100	12990	12989.08	2.31	0	-450	13130	13060	12930	12860	12730	12995	12795	69	3890	500	9350	10	1	13733015	1789	18.43	0.46	12	0.13	707.00	28164.00	13800	20240812	-5.58	11130	20230907	17.07	13800	-5.58	20240812	11150	16.86	20240102	13800	-5.58	20240812	11130	17.07	20230907	0.94	N	282690	500	68 억		317117	N	N	0	N	00	N
40	20240826	101048	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12990	0	3	0.00	152000780	11706	70.20	12990	13010	12900	16880	9100	12990	12984.86	2.31	0	-451	13130	13060	12930	12860	12730	12995	12795	69	3890	500	9350	10	1	13733015	1784	18.37	0.46	12	0.09	707.00	28164.00	13800	20240812	-5.87	11130	20230907	16.71	13800	-5.87	20240812	11150	16.50	20240102	13800	-5.87	20240812	11130	16.71	20230907	0.94	N	282690	500	68 억		317117	N	N	0	N	00	N
41	20240826	091042	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12910	-80	5	-0.62	23581190	1818	10.90	12990	12990	12910	16880	9100	12990	12970.95	2.31	0	-830	13130	13060	12930	12860	12730	12995	12795	69	3890	500	9350	10	1	13733015	1773	18.26	0.46	12	0.01	707.00	28164.00	13800	20240812	-6.45	11130	20230907	15.99	13800	-6.45	20240812	11150	15.78	20240102	13800	-6.45	20240812	11130	15.99	20230907	0.94	N	282690	500	68 억		317117	N	N	0	N	00	N
42	20240823	161036	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12990	-10	5	-0.08	214646320	16675	61.43	13000	13000	12800	16900	9100	13000	12871.28	2.31	0	293	13306	13152	13036	12882	12766	13095	12825	69	3900	500	9360	10	1	13733015	1784	18.37	0.46	12	0.12	707.00	28164.00	13800	20240812	-5.87	11130	20230907	16.71	13800	-5.87	20240812	11150	16.50	20240102	13800	-5.87	20240812	11130	16.71	20230907	0.90	N	282690	500	68 억		316828	N	N	0	N	00	N
43	20240823	151045	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12980	-20	5	-0.15	204079450	15861	58.43	13000	13000	12800	16900	9100	13000	12866.75	2.31	0	345	13306	13152	13036	12882	12766	13095	12825	69	3900	500	9360	10	1	13733015	1783	18.36	0.46	12	0.12	707.00	28164.00	13800	20240812	-5.94	11130	20230907	16.62	13800	-5.94	20240812	11150	16.41	20240102	13800	-5.94	20240812	11130	16.62	20230907	0.90	N	282690	500	68 억		316828	N	N	0	N	00	N
44	20240823	141045	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12940	-60	5	-0.46	174547550	13576	50.01	13000	13000	12800	16900	9100	13000	12857.07	2.31	0	350	13306	13152	13036	12882	12766	13095	12825	69	3900	500	9360	10	1	13733015	1777	18.30	0.46	12	0.10	707.00	28164.00	13800	20240812	-6.23	11130	20230907	16.26	13800	-6.23	20240812	11150	16.05	20240102	13800	-6.23	20240812	11130	16.26	20230907	0.90	N	282690	500	68 억		316828	N	N	0	N	00	N
45	20240823	131043	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12940	-60	5	-0.46	162911530	12676	46.70	13000	13000	12800	16900	9100	13000	12851.97	2.31	0	296	13306	13152	13036	12882	12766	13095	12825	69	3900	500	9360	10	1	13733015	1777	18.30	0.46	12	0.09	707.00	28164.00	13800	20240812	-6.23	11130	20230907	16.26	13800	-6.23	20240812	11150	16.05	20240102	13800	-6.23	20240812	11130	16.26	20230907	0.90	N	282690	500	68 억		316828	N	N	0	N	00	N
46	20240823	121042	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12880	-120	5	-0.92	147591350	11488	42.32	13000	13000	12800	16900	9100	13000	12847.44	2.31	0	205	13306	13152	13036	12882	12766	13095	12825	69	3900	500	9360	10	1	13733015	1769	18.22	0.46	12	0.08	707.00	28164.00	13800	20240812	-6.67	11130	20230907	15.72	13800	-6.67	20240812	11150	15.52	20240102	13800	-6.67	20240812	11130	15.72	20230907	0.90	N	282690	500	68 억		316828	N	N	0	N	00	N
47	20240823	111039	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12860	-140	5	-1.08	128718280	10024	36.93	13000	13000	12800	16900	9100	13000	12841.01	2.31	0	207	13306	13152	13036	12882	12766	13095	12825	69	3900	500	9360	10	1	13733015	1766	18.19	0.46	12	0.07	707.00	28164.00	13800	20240812	-6.81	11130	20230907	15.54	13800	-6.81	20240812	11150	15.34	20240102	13800	-6.81	20240812	11130	15.54	20230907	0.90	N	282690	500	68 억		316828	N	N	0	N	00	N
48	20240823	101045	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12840	-160	5	-1.23	90197610	7024	25.88	13000	13000	12800	16900	9100	13000	12841.35	2.31	0	496	13306	13152	13036	12882	12766	13095	12825	69	3900	500	9360	10	1	13733015	1763	18.16	0.46	12	0.05	707.00	28164.00	13800	20240812	-6.96	11130	20230907	15.36	13800	-6.96	20240812	11150	15.16	20240102	13800	-6.96	20240812	11130	15.36	20230907	0.90	N	282690	500	68 억		316828	N	N	0	N	00	N
49	20240823	091044	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12830	-170	5	-1.31	19591980	1523	5.61	13000	13000	12810	16900	9100	13000	12864.07	2.31	0	176	13306	13152	13036	12882	12766	13095	12825	69	3900	500	9360	10	1	13733015	1762	18.15	0.46	12	0.01	707.00	28164.00	13800	20240812	-7.03	11130	20230907	15.27	13800	-7.03	20240812	11150	15.07	20240102	13800	-7.03	20240812	11130	15.27	20230907	0.90	N	282690	500	68 억		316828	N	N	0	N	00	N
50	20240822	161037	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13000	-130	5	-0.99	353000620	27141	34.39	13140	13190	12920	17060	9200	13130	13006.18	2.38	0	-8484	13750	13440	13280	12970	12810	13360	12890	69	3930	500	9450	10	1	13733015	1785	18.39	0.46	12	0.20	707.00	28164.00	13800	20240812	-5.80	11130	20230907	16.80	13800	-5.80	20240812	11150	16.59	20240102	13800	-5.80	20240812	11130	16.80	20230907	0.90	N	282690	500	68 억		327458	N	N	205	N	00	N
51	20240822	151046	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12940	-190	5	-1.45	344648080	26498	33.58	13140	13190	12920	17060	9200	13130	13006.57	2.38	0	-8490	13750	13440	13280	12970	12810	13360	12890	69	3930	500	9450	10	1	13733015	1777	18.30	0.46	12	0.19	707.00	28164.00	13800	20240812	-6.23	11130	20230907	16.26	13800	-6.23	20240812	11150	16.05	20240102	13800	-6.23	20240812	11130	16.26	20230907	0.90	N	282690	500	68 억		327458	N	N	205	N	00	N
52	20240822	141047	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12920	-210	5	-1.60	318828600	24501	31.05	13140	13190	12920	17060	9200	13130	13012.88	2.38	0	-7479	13750	13440	13280	12970	12810	13360	12890	69	3930	500	9450	10	1	13733015	1774	18.27	0.46	12	0.18	707.00	28164.00	13800	20240812	-6.38	11130	20230907	16.08	13800	-6.38	20240812	11150	15.87	20240102	13800	-6.38	20240812	11130	16.08	20230907	0.90	N	282690	500	68 억		327458	N	N	205	N	00	N
53	20240822	131046	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12940	-190	5	-1.45	274065520	21040	26.66	13140	13190	12920	17060	9200	13130	13025.93	2.38	0	-6623	13750	13440	13280	12970	12810	13360	12890	69	3930	500	9450	10	1	13733015	1777	18.30	0.46	12	0.15	707.00	28164.00	13800	20240812	-6.23	11130	20230907	16.26	13800	-6.23	20240812	11150	16.05	20240102	13800	-6.23	20240812	11130	16.26	20230907	0.90	N	282690	500	68 억		327458	N	N	205	N	00	N
54	20240822	121050	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12950	-180	5	-1.37	234095160	17951	22.75	13140	13190	12920	17060	9200	13130	13040.79	2.38	0	-5184	13750	13440	13280	12970	12810	13360	12890	69	3930	500	9450	10	1	13733015	1778	18.32	0.46	12	0.13	707.00	28164.00	13800	20240812	-6.16	11130	20230907	16.35	13800	-6.16	20240812	11150	16.14	20240102	13800	-6.16	20240812	11130	16.35	20230907	0.90	N	282690	500	68 억		327458	N	N	205	N	00	N
55	20240822	111040	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13000	-130	5	-0.99	198467470	15206	19.27	13140	13190	12920	17060	9200	13130	13051.92	2.38	0	-3127	13750	13440	13280	12970	12810	13360	12890	69	3930	500	9450	10	1	13733015	1785	18.39	0.46	12	0.11	707.00	28164.00	13800	20240812	-5.80	11130	20230907	16.80	13800	-5.80	20240812	11150	16.59	20240102	13800	-5.80	20240812	11130	16.80	20230907	0.90	N	282690	500	68 억		327458	N	N	205	N	00	N
56	20240822	101040	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13060	-70	5	-0.53	80640540	6150	7.79	13140	13190	13040	17060	9200	13130	13112.28	2.38	0	-2530	13750	13440	13280	12970	12810	13360	12890	69	3930	500	9450	10	1	13733015	1794	18.47	0.46	12	0.04	707.00	28164.00	13800	20240812	-5.36	11130	20230907	17.34	13800	-5.36	20240812	11150	17.13	20240102	13800	-5.36	20240812	11130	17.34	20230907	0.90	N	282690	500	68 억		327458	N	N	205	N	00	N
57	20240822	091040	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13180	50	2	0.38	11171630	851	1.08	13140	13190	13070	17060	9200	13130	13127.65	2.38	0	98	13750	13440	13280	12970	12810	13360	12890	69	3930	500	9450	10	1	13733015	1810	18.64	0.47	12	0.01	707.00	28164.00	13800	20240812	-4.49	11130	20230907	18.42	13800	-4.49	20240812	11150	18.21	20240102	13800	-4.49	20240812	11130	18.42	20230907	0.90	N	282690	500	68 억		327458	N	N	205	N	00	N
58	20240821	161033	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13130	-180	5	-1.35	1043388110	78917	576.04	13250	13590	13120	17300	9320	13310	13221.35	2.55	0	-991	13423	13366	13313	13256	13203	13340	13230	69	3990	500	9580	10	1	13733015	1803	18.57	0.47	12	0.57	707.00	28164.00	13800	20240812	-4.86	11130	20230907	17.97	13800	-4.86	20240812	11150	17.76	20240102	13800	-4.86	20240812	11130	17.97	20230907	0.89	N	282690	500	68 억		350600	N	N	205	N	00	N
59	20240821	151047	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13130	-180	5	-1.35	1025233990	77535	565.95	13250	13590	13120	17300	9320	13310	13222.85	2.55	0	-991	13423	13366	13313	13256	13203	13340	13230	69	3990	500	9580	10	1	13733015	1803	18.57	0.47	12	0.56	707.00	28164.00	13800	20240812	-4.86	11130	20230907	17.97	13800	-4.86	20240812	11150	17.76	20240102	13800	-4.86	20240812	11130	17.97	20230907	0.89	N	282690	500	68 억		350600	N	N	2	N	00	N
60	20240821	141044	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13190	-120	5	-0.90	715861910	53997	394.14	13250	13590	13150	17300	9320	13310	13257.44	2.55	0	1383	13423	13366	13313	13256	13203	13340	13230	69	3990	500	9580	10	1	13733015	1811	18.66	0.47	12	0.39	707.00	28164.00	13800	20240812	-4.42	11130	20230907	18.51	13800	-4.42	20240812	11150	18.30	20240102	13800	-4.42	20240812	11130	18.51	20230907	0.89	N	282690	500	68 억		350600	N	N	2	N	00	N
61	20240821	131051	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13240	-70	5	-0.53	416041550	31298	228.45	13250	13590	13150	17300	9320	13310	13292.91	2.55	0	-1359	13423	13366	13313	13256	13203	13340	13230	69	3990	500	9580	10	1	13733015	1818	18.73	0.47	12	0.23	707.00	28164.00	13800	20240812	-4.06	11130	20230907	18.96	13800	-4.06	20240812	11150	18.74	20240102	13800	-4.06	20240812	11130	18.96	20230907	0.89	N	282690	500	68 억		350600	N	N	2	N	00	N
62	20240821	121050	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13260	-50	5	-0.38	364696520	27424	200.18	13250	13590	13150	17300	9320	13310	13298.44	2.55	0	-1313	13423	13366	13313	13256	13203	13340	13230	69	3990	500	9580	10	1	13733015	1821	18.76	0.47	12	0.20	707.00	28164.00	13800	20240812	-3.91	11130	20230907	19.14	13800	-3.91	20240812	11150	18.92	20240102	13800	-3.91	20240812	11130	19.14	20230907	0.89	N	282690	500	68 억		350600	N	N	2	N	00	N
63	20240821	111044	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13220	-90	5	-0.68	351228650	26408	192.76	13250	13590	13150	17300	9320	13310	13300.09	2.55	0	-1203	13423	13366	13313	13256	13203	13340	13230	69	3990	500	9580	10	1	13733015	1816	18.70	0.47	12	0.19	707.00	28164.00	13800	20240812	-4.20	11130	20230907	18.78	13800	-4.20	20240812	11150	18.57	20240102	13800	-4.20	20240812	11130	18.78	20230907	0.89	N	282690	500	68 억		350600	N	N	2	N	00	N
64	20240821	101050	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13160	-150	5	-1.13	282066830	21177	154.58	13250	13590	13150	17300	9320	13310	13319.49	2.55	0	-1058	13423	13366	13313	13256	13203	13340	13230	69	3990	500	9580	10	1	13733015	1807	18.61	0.47	12	0.15	707.00	28164.00	13800	20240812	-4.64	11130	20230907	18.24	13800	-4.64	20240812	11150	18.03	20240102	13800	-4.64	20240812	11130	18.24	20230907	0.89	N	282690	500	68 억		350600	N	N	2	N	00	N
65	20240821	091041	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13160	-150	5	-1.13	30429030	2306	16.83	13250	13300	13150	17300	9320	13310	13195.59	2.55	0	-662	13423	13366	13313	13256	13203	13340	13230	69	3990	500	9580	10	1	13733015	1807	18.61	0.47	12	0.02	707.00	28164.00	13800	20240812	-4.64	11130	20230907	18.24	13800	-4.64	20240812	11150	18.03	20240102	13800	-4.64	20240812	11130	18.24	20230907	0.89	N	282690	500	68 억		350600	N	N	2	N	00	N
66	20240820	161028	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13310	10	2	0.08	182310180	13700	36.82	13360	13370	13260	17290	9310	13300	13307.31	2.56	0	-1313	13860	13580	13380	13100	12900	13480	13000	69	3990	500	9570	10	1	13733015	1828	18.83	0.47	12	0.10	707.00	28164.00	13800	20240812	-3.55	11130	20230907	19.59	13800	-3.55	20240812	11150	19.37	20240102	13800	-3.55	20240812	11130	19.59	20230907	0.90	N	282690	500	68 억		351631	N	N	2	N	00	N
67	20240820	151041	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13310	10	2	0.08	181724560	13656	36.70	13360	13370	13260	17290	9310	13300	13307.31	2.56	0	-1310	13860	13580	13380	13100	12900	13480	13000	69	3990	500	9570	10	1	13733015	1828	18.83	0.47	12	0.10	707.00	28164.00	13800	20240812	-3.55	11130	20230907	19.59	13800	-3.55	20240812	11150	19.37	20240102	13800	-3.55	20240812	11130	19.59	20230907	0.90	N	282690	500	68 억		351631	N	N	4	N	00	N
68	20240820	141038	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13280	-20	5	-0.15	168511180	12660	34.02	13360	13370	13280	17290	9310	13300	13310.52	2.56	0	-1374	13860	13580	13380	13100	12900	13480	13000	69	3990	500	9570	10	1	13733015	1824	18.78	0.47	12	0.09	707.00	28164.00	13800	20240812	-3.77	11130	20230907	19.32	13800	-3.77	20240812	11150	19.10	20240102	13800	-3.77	20240812	11130	19.32	20230907	0.90	N	282690	500	68 억		351631	N	N	4	N	00	N
69	20240820	131040	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13310	10	2	0.08	109982850	8262	22.20	13360	13370	13290	17290	9310	13300	13311.89	2.56	0	-1344	13860	13580	13380	13100	12900	13480	13000	69	3990	500	9570	10	1	13733015	1828	18.83	0.47	12	0.06	707.00	28164.00	13800	20240812	-3.55	11130	20230907	19.59	13800	-3.55	20240812	11150	19.37	20240102	13800	-3.55	20240812	11130	19.59	20230907	0.90	N	282690	500	68 억		351631	N	N	4	N	00	N
70	20240820	121033	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13320	20	2	0.15	79497760	5972	16.05	13360	13370	13290	17290	9310	13300	13311.75	2.56	0	-1886	13860	13580	13380	13100	12900	13480	13000	69	3990	500	9570	10	1	13733015	1829	18.84	0.47	12	0.04	707.00	28164.00	13800	20240812	-3.48	11130	20230907	19.68	13800	-3.48	20240812	11150	19.46	20240102	13800	-3.48	20240812	11130	19.68	20230907	0.90	N	282690	500	68 억		351631	N	N	4	N	00	N
71	20240820	111032	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13310	10	2	0.08	57255190	4301	11.56	13360	13370	13290	17290	9310	13300	13312.06	2.56	0	-1974	13860	13580	13380	13100	12900	13480	13000	69	3990	500	9570	10	1	13733015	1828	18.83	0.47	12	0.03	707.00	28164.00	13800	20240812	-3.55	11130	20230907	19.59	13800	-3.55	20240812	11150	19.37	20240102	13800	-3.55	20240812	11130	19.59	20230907	0.90	N	282690	500	68 억		351631	N	N	4	N	00	N
72	20240820	101029	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13290	-10	5	-0.08	34058190	2558	6.87	13360	13370	13290	17290	9310	13300	13314.38	2.56	0	-1435	13860	13580	13380	13100	12900	13480	13000	69	3990	500	9570	10	1	13733015	1825	18.80	0.47	12	0.02	707.00	28164.00	13800	20240812	-3.70	11130	20230907	19.41	13800	-3.70	20240812	11150	19.19	20240102	13800	-3.70	20240812	11130	19.41	20230907	0.90	N	282690	500	68 억		351631	N	N	4	N	00	N
73	20240820	091033	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13300	0	3	0.00	2871390	215	0.58	13360	13360	13300	17290	9310	13300	13355.30	2.56	0	-76	13860	13580	13380	13100	12900	13480	13000	69	3990	500	9570	10	1	13733015	1826	18.81	0.47	12	0.00	707.00	28164.00	13800	20240812	-3.62	11130	20230907	19.50	13800	-3.62	20240812	11150	19.28	20240102	13800	-3.62	20240812	11130	19.50	20230907	0.90	N	282690	500	68 억		351631	N	N	4	N	00	N
74	20240819	161020	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13300	-280	5	-2.06	497367940	37107	96.69	13580	13660	13180	17650	9510	13580	13403.61	2.58	0	-2766	13820	13700	13550	13430	13280	13760	13490	69	4070	500	9770	10	1	13733015	1826	18.81	0.47	12	0.27	707.00	28164.00	13800	20240812	-3.62	11130	20230907	19.50	13800	-3.62	20240812	11150	19.28	20240102	13800	-3.62	20240812	11130	19.50	20230907	0.87	N	282690	500	68 억		354383	N	N	4	N	00	N
75	20240819	151030	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13280	-300	5	-2.21	494631340	36901	96.15	13580	13660	13180	17650	9510	13580	13404.28	2.58	0	-2727	13820	13700	13550	13430	13280	13760	13490	69	4070	500	9770	10	1	13733015	1824	18.78	0.47	12	0.27	707.00	28164.00	13800	20240812	-3.77	11130	20230907	19.32	13800	-3.77	20240812	11150	19.10	20240102	13800	-3.77	20240812	11130	19.32	20230907	0.87	N	282690	500	68 억		354383	N	N	36	N	00	N
76	20240819	141031	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13270	-310	5	-2.28	415396800	30904	80.53	13580	13660	13250	17650	9510	13580	13441.52	2.58	0	-1735	13820	13700	13550	13430	13280	13760	13490	69	4070	500	9770	10	1	13733015	1822	18.77	0.47	12	0.23	707.00	28164.00	13800	20240812	-3.84	11130	20230907	19.23	13800	-3.84	20240812	11150	19.01	20240102	13800	-3.84	20240812	11130	19.23	20230907	0.87	N	282690	500	68 억		354383	N	N	36	N	00	N
77	20240819	131026	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13390	-190	5	-1.40	300995870	22295	58.09	13580	13660	13330	17650	9510	13580	13500.60	2.58	0	-1019	13820	13700	13550	13430	13280	13760	13490	69	4070	500	9770	10	1	13733015	1839	18.94	0.48	12	0.16	707.00	28164.00	13800	20240812	-2.97	11130	20230907	20.31	13800	-2.97	20240812	11150	20.09	20240102	13800	-2.97	20240812	11130	20.31	20230907	0.87	N	282690	500	68 억		354383	N	N	36	N	00	N
78	20240819	121025	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13480	-100	5	-0.74	100633880	7419	19.33	13580	13660	13450	17650	9510	13580	13564.35	2.58	0	-743	13820	13700	13550	13430	13280	13760	13490	69	4070	500	9770	10	1	13733015	1851	19.07	0.48	12	0.05	707.00	28164.00	13800	20240812	-2.32	11130	20230907	21.11	13800	-2.32	20240812	11150	20.90	20240102	13800	-2.32	20240812	11130	21.11	20230907	0.87	N	282690	500	68 억		354383	N	N	36	N	00	N
79	20240819	111027	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13540	-40	5	-0.29	76724140	5647	14.71	13580	13660	13500	17650	9510	13580	13586.71	2.58	0	-524	13820	13700	13550	13430	13280	13760	13490	69	4070	500	9770	10	1	13733015	1859	19.15	0.48	12	0.04	707.00	28164.00	13800	20240812	-1.88	11130	20230907	21.65	13800	-1.88	20240812	11150	21.43	20240102	13800	-1.88	20240812	11130	21.65	20230907	0.87	N	282690	500	68 억		354383	N	N	36	N	00	N
80	20240819	101026	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13580	0	3	0.00	35045600	2574	6.71	13580	13660	13580	17650	9510	13580	13615.23	2.58	0	-223	13820	13700	13550	13430	13280	13760	13490	69	4070	500	9770	10	1	13733015	1865	19.21	0.48	12	0.02	707.00	28164.00	13800	20240812	-1.59	11130	20230907	22.01	13800	-1.59	20240812	11150	21.79	20240102	13800	-1.59	20240812	11130	22.01	20230907	0.87	N	282690	500	68 억		354383	N	N	36	N	00	N
81	20240819	091026	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13620	40	2	0.29	9385930	689	1.80	13580	13650	13580	17650	9510	13580	13622.54	2.58	0	-194	13820	13700	13550	13430	13280	13760	13490	69	4070	500	9770	10	1	13733015	1870	19.26	0.48	12	0.01	707.00	28164.00	13800	20240812	-1.30	11130	20230907	22.37	13800	-1.30	20240812	11150	22.15	20240102	13800	-1.30	20240812	11130	22.37	20230907	0.87	N	282690	500	68 억		354383	N	N	36	N	00	N
82	20240816	161018	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13580	200	2	1.49	522196220	38376	260.42	13400	13670	13400	17390	9370	13380	13607.36	2.58	0	-405	13533	13456	13373	13296	13213	13495	13335	69	4010	500	9630	10	1	13733015	1865	19.21	0.48	12	0.28	707.00	28164.00	13800	20240812	-1.59	11130	20230907	22.01	13800	-1.59	20240812	11150	21.79	20240102	13800	-1.59	20240812	11130	22.01	20230907	0.86	N	282690	500	68 억		354761	N	N	36	N	00	N
83	20240816	151022	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13560	180	2	1.35	517308310	38016	257.98	13400	13670	13400	17390	9370	13380	13607.65	2.58	0	-250	13533	13456	13373	13296	13213	13495	13335	69	4010	500	9630	10	1	13733015	1862	19.18	0.48	12	0.28	707.00	28164.00	13800	20240812	-1.74	11130	20230907	21.83	13800	-1.74	20240812	11150	21.61	20240102	13800	-1.74	20240812	11130	21.83	20230907	0.86	N	282690	500	68 억		354761	N	N	1	N	00	N
84	20240816	141025	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13570	190	2	1.42	489942120	35998	244.29	13400	13670	13400	17390	9370	13380	13610.26	2.58	0	138	13533	13456	13373	13296	13213	13495	13335	69	4010	500	9630	10	1	13733015	1864	19.19	0.48	12	0.26	707.00	28164.00	13800	20240812	-1.67	11130	20230907	21.92	13800	-1.67	20240812	11150	21.70	20240102	13800	-1.67	20240812	11130	21.92	20230907	0.86	N	282690	500	68 억		354761	N	N	1	N	00	N
85	20240816	131028	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13640	260	2	1.94	405462270	29783	202.11	13400	13670	13400	17390	9370	13380	13613.88	2.58	0	297	13533	13456	13373	13296	13213	13495	13335	69	4010	500	9630	10	1	13733015	1873	19.29	0.48	12	0.22	707.00	28164.00	13800	20240812	-1.16	11130	20230907	22.55	13800	-1.16	20240812	11150	22.33	20240102	13800	-1.16	20240812	11130	22.55	20230907	0.86	N	282690	500	68 억		354761	N	N	1	N	00	N
86	20240816	121021	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13630	250	2	1.87	371602670	27300	185.26	13400	13670	13400	17390	9370	13380	13611.82	2.58	0	649	13533	13456	13373	13296	13213	13495	13335	69	4010	500	9630	10	1	13733015	1872	19.28	0.48	12	0.20	707.00	28164.00	13800	20240812	-1.23	11130	20230907	22.46	13800	-1.23	20240812	11150	22.24	20240102	13800	-1.23	20240812	11130	22.46	20230907	0.86	N	282690	500	68 억		354761	N	N	1	N	00	N
87	20240816	111026	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13630	250	2	1.87	325846500	23943	162.48	13400	13670	13400	17390	9370	13380	13609.26	2.58	0	741	13533	13456	13373	13296	13213	13495	13335	69	4010	500	9630	10	1	13733015	1872	19.28	0.48	12	0.17	707.00	28164.00	13800	20240812	-1.23	11130	20230907	22.46	13800	-1.23	20240812	11150	22.24	20240102	13800	-1.23	20240812	11130	22.46	20230907	0.86	N	282690	500	68 억		354761	N	N	1	N	00	N
88	20240816	101022	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13570	190	2	1.42	182065750	13395	90.90	13400	13640	13400	17390	9370	13380	13592.07	2.58	0	216	13533	13456	13373	13296	13213	13495	13335	69	4010	500	9630	10	1	13733015	1864	19.19	0.48	12	0.10	707.00	28164.00	13800	20240812	-1.67	11130	20230907	21.92	13800	-1.67	20240812	11150	21.70	20240102	13800	-1.67	20240812	11130	21.92	20230907	0.86	N	282690	500	68 억		354761	N	N	1	N	00	N
89	20240816	091024	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13600	220	2	1.64	14334740	1062	7.21	13400	13600	13400	17390	9370	13380	13497.87	2.58	0	-499	13533	13456	13373	13296	13213	13495	13335	69	4010	500	9630	10	1	13733015	1868	19.24	0.48	12	0.01	707.00	28164.00	13800	20240812	-1.45	11130	20230907	22.19	13800	-1.45	20240812	11150	21.97	20240102	13800	-1.45	20240812	11130	22.19	20230907	0.86	N	282690	500	68 억		354761	N	N	1	N	00	N
90	20240814	161024	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13380	50	2	0.38	196443400	14735	68.66	13290	13450	13290	17320	9340	13330	13331.75	2.60	0	-2143	13836	13582	13446	13192	13056	13515	13125	69	3990	500	9590	10	1	13733015	1837	18.93	0.48	12	0.11	707.00	28164.00	13800	20240812	-3.04	11130	20230907	20.22	13800	-3.04	20240812	11150	20.00	20240102	13800	-3.04	20240812	11130	20.22	20230907	0.92	N	282690	500	68 억		356902	N	N	1	N	00	N
91	20240814	151025	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13330	0	3	0.00	189129150	14188	66.11	13290	13450	13290	17320	9340	13330	13330.22	2.60	0	-2021	13836	13582	13446	13192	13056	13515	13125	69	3990	500	9590	10	1	13733015	1831	18.85	0.47	12	0.10	707.00	28164.00	13800	20240812	-3.41	11130	20230907	19.77	13800	-3.41	20240812	11150	19.55	20240102	13800	-3.41	20240812	11130	19.77	20230907	0.92	N	282690	500	68 억		356902	N	N	3	N	00	N
92	20240814	141029	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13320	-10	5	-0.08	166106990	12461	58.07	13290	13450	13290	17320	9340	13330	13330.15	2.60	0	-1779	13836	13582	13446	13192	13056	13515	13125	69	3990	500	9590	10	1	13733015	1829	18.84	0.47	12	0.09	707.00	28164.00	13800	20240812	-3.48	11130	20230907	19.68	13800	-3.48	20240812	11150	19.46	20240102	13800	-3.48	20240812	11130	19.68	20230907	0.92	N	282690	500	68 억		356902	N	N	3	N	00	N
93	20240814	131028	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13300	-30	5	-0.23	135382590	10153	47.31	13290	13450	13290	17320	9340	13330	13334.25	2.60	0	-1357	13836	13582	13446	13192	13056	13515	13125	69	3990	500	9590	10	1	13733015	1826	18.81	0.47	12	0.07	707.00	28164.00	13800	20240812	-3.62	11130	20230907	19.50	13800	-3.62	20240812	11150	19.28	20240102	13800	-3.62	20240812	11130	19.50	20230907	0.92	N	282690	500	68 억		356902	N	N	3	N	00	N
94	20240814	121022	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13310	-20	5	-0.15	98980690	7419	34.57	13290	13450	13290	17320	9340	13330	13341.51	2.60	0	-996	13836	13582	13446	13192	13056	13515	13125	69	3990	500	9590	10	1	13733015	1828	18.83	0.47	12	0.05	707.00	28164.00	13800	20240812	-3.55	11130	20230907	19.59	13800	-3.55	20240812	11150	19.37	20240102	13800	-3.55	20240812	11130	19.59	20230907	0.92	N	282690	500	68 억		356902	N	N	3	N	00	N
95	20240814	111017	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13320	-10	5	-0.08	77544930	5809	27.07	13290	13450	13290	17320	9340	13330	13349.10	2.60	0	-843	13836	13582	13446	13192	13056	13515	13125	69	3990	500	9590	10	1	13733015	1829	18.84	0.47	12	0.04	707.00	28164.00	13800	20240812	-3.48	11130	20230907	19.68	13800	-3.48	20240812	11150	19.46	20240102	13800	-3.48	20240812	11130	19.68	20230907	0.92	N	282690	500	68 억		356902	N	N	3	N	00	N
96	20240814	101014	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13330	0	3	0.00	49574430	3710	17.29	13290	13450	13290	17320	9340	13330	13362.38	2.60	0	-575	13836	13582	13446	13192	13056	13515	13125	69	3990	500	9590	10	1	13733015	1831	18.85	0.47	12	0.03	707.00	28164.00	13800	20240812	-3.41	11130	20230907	19.77	13800	-3.41	20240812	11150	19.55	20240102	13800	-3.41	20240812	11130	19.77	20230907	0.92	N	282690	500	68 억		356902	N	N	3	N	00	N
97	20240814	091049	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13430	100	2	0.75	13249260	992	4.62	13290	13450	13290	17320	9340	13330	13356.11	2.60	0	-451	13836	13582	13446	13192	13056	13515	13125	69	3990	500	9590	10	1	13733015	1844	19.00	0.48	12	0.01	707.00	28164.00	13800	20240812	-2.68	11130	20230907	20.66	13800	-2.68	20240812	11150	20.45	20240102	13800	-2.68	20240812	11130	20.66	20230907	0.92	N	282690	500	68 억		356902	N	N	3	N	00	N
98	20240813	161008	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13330	-280	5	-2.06	287338940	21440	92.50	13630	13700	13310	17690	9530	13610	13402.08	2.62	0	-2408	13883	13746	13663	13526	13443	13705	13485	69	4080	500	9790	10	1	13733015	1831	18.85	0.47	12	0.16	707.00	28164.00	13800	20240812	-3.41	11130	20230907	19.77	13800	-3.41	20240812	11150	19.55	20240102	13800	-3.41	20240812	11130	19.77	20230907	0.90	N	282690	500	68 억		359247	N	N	3	N	00	N
99	20240813	151015	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13350	-260	5	-1.91	279644860	20863	90.01	13630	13700	13310	17690	9530	13610	13403.87	2.62	0	-2365	13883	13746	13663	13526	13443	13705	13485	69	4080	500	9790	10	1	13733015	1833	18.88	0.47	12	0.15	707.00	28164.00	13800	20240812	-3.26	11130	20230907	19.95	13800	-3.26	20240812	11150	19.73	20240102	13800	-3.26	20240812	11130	19.95	20230907	0.90	N	282690	500	68 억		359247	N	N	2	N	00	N
100	20240813	141014	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13340	-270	5	-1.98	263046440	19619	84.64	13630	13700	13310	17690	9530	13610	13407.74	2.62	0	-2066	13883	13746	13663	13526	13443	13705	13485	69	4080	500	9790	10	1	13733015	1832	18.87	0.47	12	0.14	707.00	28164.00	13800	20240812	-3.33	11130	20230907	19.86	13800	-3.33	20240812	11150	19.64	20240102	13800	-3.33	20240812	11130	19.86	20230907	0.90	N	282690	500	68 억		359247	N	N	2	N	00	N
101	20240813	131014	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13350	-260	5	-1.91	247173440	18430	79.51	13630	13700	13310	17690	9530	13610	13411.47	2.62	0	-1866	13883	13746	13663	13526	13443	13705	13485	69	4080	500	9790	10	1	13733015	1833	18.88	0.47	12	0.13	707.00	28164.00	13800	20240812	-3.26	11130	20230907	19.95	13800	-3.26	20240812	11150	19.73	20240102	13800	-3.26	20240812	11130	19.95	20230907	0.90	N	282690	500	68 억		359247	N	N	2	N	00	N
102	20240813	121008	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13320	-290	5	-2.13	215997520	16096	69.44	13630	13700	13310	17690	9530	13610	13419.33	2.62	0	-1544	13883	13746	13663	13526	13443	13705	13485	69	4080	500	9790	10	1	13733015	1829	18.84	0.47	12	0.12	707.00	28164.00	13800	20240812	-3.48	11130	20230907	19.68	13800	-3.48	20240812	11150	19.46	20240102	13800	-3.48	20240812	11130	19.68	20230907	0.90	N	282690	500	68 억		359247	N	N	2	N	00	N
103	20240813	111007	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13410	-200	5	-1.47	99295620	7351	31.71	13630	13700	13400	17690	9530	13610	13507.77	2.62	0	-1504	13883	13746	13663	13526	13443	13705	13485	69	4080	500	9790	10	1	13733015	1842	18.97	0.48	12	0.05	707.00	28164.00	13800	20240812	-2.83	11130	20230907	20.49	13800	-2.83	20240812	11150	20.27	20240102	13800	-2.83	20240812	11130	20.49	20230907	0.90	N	282690	500	68 억		359247	N	N	2	N	00	N
104	20240813	101007	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13540	-70	5	-0.51	32829510	2418	10.43	13630	13700	13520	17690	9530	13610	13577.13	2.62	0	-887	13883	13746	13663	13526	13443	13705	13485	69	4080	500	9790	10	1	13733015	1859	19.15	0.48	12	0.02	707.00	28164.00	13800	20240812	-1.88	11130	20230907	21.65	13800	-1.88	20240812	11150	21.43	20240102	13800	-1.88	20240812	11130	21.65	20230907	0.90	N	282690	500	68 억		359247	N	N	2	N	00	N
105	20240813	091013	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13700	90	2	0.66	68230	5	0.02	13630	13700	13630	17690	9530	13610	13646.00	2.62	0	1	13883	13746	13663	13526	13443	13705	13485	69	4080	500	9790	10	1	13733015	1881	19.38	0.49	12	0.00	707.00	28164.00	13800	20240812	-0.72	11130	20230907	23.09	13800	-0.72	20240812	11150	22.87	20240102	13800	-0.72	20240812	11130	23.09	20230907	0.90	N	282690	500	68 억		359247	N	N	2	N	00	N
106	20240812	160958	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	13610	-130	5	-0.95	316223850	23169	56.71	13740	13800	13580	17860	9620	13740	13648.57	2.63	0	-3777	14006	13872	13626	13492	13246	13940	13560	69	4120	500	9890	10	1	13733015	1869	19.25	0.48	12	0.17	707.00	28164.00	13800	20240812	-1.38	11130	20230907	22.28	13800	-1.38	20240812	11150	22.06	20240102	13800	-1.38	20240812	11130	22.28	20230907	0.93	N	282690	500	68 억		361768	N	N	2	N	00	N
107	20240812	151001	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	13620	-120	5	-0.87	275515490	20180	49.40	13740	13800	13580	17860	9620	13740	13652.89	2.63	0	-3592	14006	13872	13626	13492	13246	13940	13560	69	4120	500	9890	10	1	13733015	1870	19.26	0.48	12	0.15	707.00	28164.00	13800	20240812	-1.30	11130	20230907	22.37	13800	-1.30	20240812	11150	22.15	20240102	13800	-1.30	20240812	11130	22.37	20230907	0.93	N	282690	500	68 억		361768	N	N	0	N	00	N
108	20240812	141001	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	13600	-140	5	-1.02	258260710	18913	46.29	13740	13800	13580	17860	9620	13740	13655.19	2.63	0	-3235	14006	13872	13626	13492	13246	13940	13560	69	4120	500	9890	10	1	13733015	1868	19.24	0.48	12	0.14	707.00	28164.00	13800	20240812	-1.45	11130	20230907	22.19	13800	-1.45	20240812	11150	21.97	20240102	13800	-1.45	20240812	11130	22.19	20230907	0.93	N	282690	500	68 억		361768	N	N	0	N	00	N
109	20240812	130956	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	13580	-160	5	-1.16	242598120	17761	43.47	13740	13800	13580	17860	9620	13740	13659.03	2.63	0	-2616	14006	13872	13626	13492	13246	13940	13560	69	4120	500	9890	10	1	13733015	1865	19.21	0.48	12	0.13	707.00	28164.00	13800	20240812	-1.59	11130	20230907	22.01	13800	-1.59	20240812	11150	21.79	20240102	13800	-1.59	20240812	11130	22.01	20230907	0.93	N	282690	500	68 억		361768	N	N	0	N	00	N
110	20240812	120957	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	13590	-150	5	-1.09	234608750	17173	42.04	13740	13800	13580	17860	9620	13740	13661.48	2.63	0	-2133	14006	13872	13626	13492	13246	13940	13560	69	4120	500	9890	10	1	13733015	1866	19.22	0.48	12	0.13	707.00	28164.00	13800	20240812	-1.52	11130	20230907	22.10	13800	-1.52	20240812	11150	21.88	20240102	13800	-1.52	20240812	11130	22.10	20230907	0.93	N	282690	500	68 억		361768	N	N	0	N	00	N
111	20240812	111000	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	13610	-130	5	-0.95	136523970	9958	24.37	13740	13800	13610	17860	9620	13740	13709.98	2.63	0	-1615	14006	13872	13626	13492	13246	13940	13560	69	4120	500	9890	10	1	13733015	1869	19.25	0.48	12	0.07	707.00	28164.00	13800	20240812	-1.38	11130	20230907	22.28	13800	-1.38	20240812	11150	22.06	20240102	13800	-1.38	20240812	11130	22.28	20230907	0.93	N	282690	500	68 억		361768	N	N	0	N	00	N
112	20240812	100949	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	13630	-110	5	-0.80	108921960	7932	19.42	13740	13800	13630	17860	9620	13740	13731.97	2.63	0	-1174	14006	13872	13626	13492	13246	13940	13560	69	4120	500	9890	10	1	13733015	1872	19.28	0.48	12	0.06	707.00	28164.00	13800	20240812	-1.23	11130	20230907	22.46	13800	-1.23	20240812	11150	22.24	20240102	13800	-1.23	20240812	11130	22.46	20230907	0.93	N	282690	500	68 억		361768	N	N	0	N	00	N
113	20240812	090948	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	13800	60	2	0.44	44185550	3214	7.87	13740	13800	13730	17860	9620	13740	13747.84	2.63	0	-434	14006	13872	13626	13492	13246	13940	13560	69	4120	500	9890	10	1	13733015	1895	19.52	0.49	12	0.02	707.00	28164.00	13800	20240812	0.00	11130	20230907	23.99	13800	0.00	20240812	11150	23.77	20240102	13800	0.00	20240812	11130	23.99	20230907	0.93	N	282690	500	68 억		361768	N	N	0	N	00	N
114	20240809	160945	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	13740	350	2	2.61	554314320	40635	79.52	13390	13760	13380	17400	9380	13390	13641.30	2.64	0	-566	13643	13516	13383	13256	13123	13580	13320	69	4010	500	9640	10	1	13733015	1887	19.43	0.49	12	0.30	707.00	28164.00	13760	20240809	-0.15	11130	20230907	23.45	13760	-0.15	20240809	11150	23.23	20240102	13760	-0.15	20240809	11130	23.45	20230907	0.85	N	282690	500	68 억		363182	N	N	0	N	00	N
115	20240809	151006	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	13710	320	2	2.39	529901490	38857	76.04	13390	13760	13380	17400	9380	13390	13637.22	2.64	0	-519	13643	13516	13383	13256	13123	13580	13320	69	4010	500	9640	10	1	13733015	1883	19.39	0.49	12	0.28	707.00	28164.00	13760	20240809	-0.36	11130	20230907	23.18	13760	-0.36	20240809	11150	22.96	20240102	13760	-0.36	20240809	11130	23.18	20230907	0.85	N	282690	500	68 억		363182	N	N	0	N	00	N
116	20240809	141012	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	13700	310	2	2.32	493360940	36192	70.82	13390	13760	13380	17400	9380	13390	13631.77	2.64	0	-451	13643	13516	13383	13256	13123	13580	13320	69	4010	500	9640	10	1	13733015	1881	19.38	0.49	12	0.26	707.00	28164.00	13760	20240809	-0.44	11130	20230907	23.09	13760	-0.44	20240809	11150	22.87	20240102	13760	-0.44	20240809	11130	23.09	20230907	0.85	N	282690	500	68 억		363182	N	N	0	N	00	N
117	20240809	131003	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	13720	330	2	2.46	437885150	32148	62.91	13390	13760	13380	17400	9380	13390	13620.91	2.64	0	-337	13643	13516	13383	13256	13123	13580	13320	69	4010	500	9640	10	1	13733015	1884	19.41	0.49	12	0.23	707.00	28164.00	13760	20240809	-0.29	11130	20230907	23.27	13760	-0.29	20240809	11150	23.05	20240102	13760	-0.29	20240809	11130	23.27	20230907	0.85	N	282690	500	68 억		363182	N	N	0	N	00	N
118	20240809	121003	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	13690	300	2	2.24	368283200	27075	52.98	13390	13700	13380	17400	9380	13390	13602.33	2.64	0	-29	13643	13516	13383	13256	13123	13580	13320	69	4010	500	9640	10	1	13733015	1880	19.36	0.49	12	0.20	707.00	28164.00	13700	20240809	-0.07	11130	20230907	23.00	13700	-0.07	20240809	11150	22.78	20240102	13700	-0.07	20240809	11130	23.00	20230907	0.85	N	282690	500	68 억		363182	N	N	0	N	00	N
119	20240809	110955	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	13640	250	2	1.87	241602280	17806	34.84	13390	13660	13380	17400	9380	13390	13568.59	2.64	0	-469	13643	13516	13383	13256	13123	13580	13320	69	4010	500	9640	10	1	13733015	1873	19.29	0.48	12	0.13	707.00	28164.00	13660	20240809	-0.15	11130	20230907	22.55	13660	-0.15	20240809	11150	22.33	20240102	13660	-0.15	20240809	11130	22.55	20230907	0.85	N	282690	500	68 억		363182	N	N	0	N	00	N
120	20240809	101002	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	13610	220	2	1.64	184685950	13630	26.67	13390	13660	13380	17400	9380	13390	13549.96	2.64	0	-235	13643	13516	13383	13256	13123	13580	13320	69	4010	500	9640	10	1	13733015	1869	19.25	0.48	12	0.10	707.00	28164.00	13660	20240809	-0.37	11130	20230907	22.28	13660	-0.37	20240809	11150	22.06	20240102	13660	-0.37	20240809	11130	22.28	20230907	0.85	N	282690	500	68 억		363182	N	N	0	N	00	N
121	20240809	090958	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13460	70	2	0.52	11587930	865	1.69	13390	13460	13380	17400	9380	13390	13396.45	2.64	0	-370	13643	13516	13383	13256	13123	13580	13320	69	4010	500	9640	10	1	13733015	1848	19.04	0.48	12	0.01	707.00	28164.00	13530	20240227	-0.52	11130	20230907	20.93	13530	-0.52	20240227	11150	20.72	20240102	13530	-0.52	20240227	11130	20.93	20230907	0.85	N	282690	500	68 억		363182	N	N	0	N	00	N
122	20240808	160940	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13390	150	2	1.13	684745250	51099	134.55	13250	13510	13250	17210	9270	13240	13400.36	2.65	0	-199	13620	13430	13240	13050	12860	13525	13145	69	3970	500	9530	10	1	13733015	1839	18.94	0.48	12	0.37	707.00	28164.00	13530	20240227	-1.03	11130	20230907	20.31	13530	-1.03	20240227	11150	20.09	20240102	13530	-1.03	20240227	11130	20.31	20230907	0.77	N	282690	500	68 억		363458	N	N	0	N	00	N
123	20240808	150955	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13360	120	2	0.91	683125940	50978	134.23	13250	13510	13250	17210	9270	13240	13400.41	2.65	0	-193	13620	13430	13240	13050	12860	13525	13145	69	3970	500	9530	10	1	13733015	1835	18.90	0.47	12	0.37	707.00	28164.00	13530	20240227	-1.26	11130	20230907	20.04	13530	-1.26	20240227	11150	19.82	20240102	13530	-1.26	20240227	11130	20.04	20230907	0.77	N	282690	500	68 억		363458	N	N	0	N	00	N
124	20240808	140955	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13380	140	2	1.06	447585230	33467	88.12	13250	13450	13250	17210	9270	13240	13373.93	2.65	0	-2023	13620	13430	13240	13050	12860	13525	13145	69	3970	500	9530	10	1	13733015	1837	18.93	0.48	12	0.24	707.00	28164.00	13530	20240227	-1.11	11130	20230907	20.22	13530	-1.11	20240227	11150	20.00	20240102	13530	-1.11	20240227	11130	20.22	20230907	0.77	N	282690	500	68 억		363458	N	N	0	N	00	N
125	20240808	130953	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13310	70	2	0.53	368836280	27558	72.56	13250	13450	13250	17210	9270	13240	13384.00	2.65	0	-1490	13620	13430	13240	13050	12860	13525	13145	69	3970	500	9530	10	1	13733015	1828	18.83	0.47	12	0.20	707.00	28164.00	13530	20240227	-1.63	11130	20230907	19.59	13530	-1.63	20240227	11150	19.37	20240102	13530	-1.63	20240227	11130	19.59	20230907	0.77	N	282690	500	68 억		363458	N	N	0	N	00	N
126	20240808	120957	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13320	80	2	0.60	362752060	27101	71.36	13250	13450	13250	17210	9270	13240	13385.19	2.65	0	-1326	13620	13430	13240	13050	12860	13525	13145	69	3970	500	9530	10	1	13733015	1829	18.84	0.47	12	0.20	707.00	28164.00	13530	20240227	-1.55	11130	20230907	19.68	13530	-1.55	20240227	11150	19.46	20240102	13530	-1.55	20240227	11130	19.68	20230907	0.77	N	282690	500	68 억		363458	N	N	0	N	00	N
127	20240808	110951	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13360	120	2	0.91	346297500	25867	68.11	13250	13450	13250	17210	9270	13240	13387.62	2.65	0	-615	13620	13430	13240	13050	12860	13525	13145	69	3970	500	9530	10	1	13733015	1835	18.90	0.47	12	0.19	707.00	28164.00	13530	20240227	-1.26	11130	20230907	20.04	13530	-1.26	20240227	11150	19.82	20240102	13530	-1.26	20240227	11130	20.04	20230907	0.77	N	282690	500	68 억		363458	N	N	0	N	00	N
128	20240808	100948	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13290	50	2	0.38	310089340	23152	60.96	13250	13450	13250	17210	9270	13240	13393.63	2.65	0	-453	13620	13430	13240	13050	12860	13525	13145	69	3970	500	9530	10	1	13733015	1825	18.80	0.47	12	0.17	707.00	28164.00	13530	20240227	-1.77	11130	20230907	19.41	13530	-1.77	20240227	11150	19.19	20240102	13530	-1.77	20240227	11130	19.41	20230907	0.77	N	282690	500	68 억		363458	N	N	0	N	00	N
129	20240808	090944	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13400	160	2	1.21	189785730	14130	37.20	13250	13450	13250	17210	9270	13240	13431.40	2.65	0	107	13620	13430	13240	13050	12860	13525	13145	69	3970	500	9530	10	1	13733015	1840	18.95	0.48	12	0.10	707.00	28164.00	13530	20240227	-0.96	11130	20230907	20.40	13530	-0.96	20240227	11150	20.18	20240102	13530	-0.96	20240227	11130	20.40	20230907	0.77	N	282690	500	68 억		363458	N	N	0	N	00	N
130	20240807	160929	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13240	160	2	1.22	503439580	37977	69.53	13070	13430	13050	17000	9160	13080	13256.44	2.67	0	-3199	13473	13276	12983	12786	12493	13375	12885	69	3920	500	9410	10	1	13733015	1818	18.73	0.47	12	0.28	707.00	28164.00	13530	20240227	-2.14	11130	20230907	18.96	13530	-2.14	20240227	11150	18.74	20240102	13530	-2.14	20240227	11130	18.96	20230907	0.83	N	282690	500	68 억		366697	N	N	0	N	00	N
131	20240807	150942	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13290	210	2	1.61	495582080	37384	68.45	13070	13430	13050	17000	9160	13080	13256.53	2.67	0	-3137	13473	13276	12983	12786	12493	13375	12885	69	3920	500	9410	10	1	13733015	1825	18.80	0.47	12	0.27	707.00	28164.00	13530	20240227	-1.77	11130	20230907	19.41	13530	-1.77	20240227	11150	19.19	20240102	13530	-1.77	20240227	11130	19.41	20230907	0.83	N	282690	500	68 억		366697	N	N	0	N	00	N
132	20240807	140947	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13390	310	2	2.37	483368770	36468	66.77	13070	13430	13050	17000	9160	13080	13254.60	2.67	0	-2749	13473	13276	12983	12786	12493	13375	12885	69	3920	500	9410	10	1	13733015	1839	18.94	0.48	12	0.27	707.00	28164.00	13530	20240227	-1.03	11130	20230907	20.31	13530	-1.03	20240227	11150	20.09	20240102	13530	-1.03	20240227	11130	20.31	20230907	0.83	N	282690	500	68 억		366697	N	N	0	N	00	N
133	20240807	130942	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13390	310	2	2.37	377334350	28556	52.29	13070	13390	13050	17000	9160	13080	13213.84	2.67	0	-1477	13473	13276	12983	12786	12493	13375	12885	69	3920	500	9410	10	1	13733015	1839	18.94	0.48	12	0.21	707.00	28164.00	13530	20240227	-1.03	11130	20230907	20.31	13530	-1.03	20240227	11150	20.09	20240102	13530	-1.03	20240227	11130	20.31	20230907	0.83	N	282690	500	68 억		366697	N	N	0	N	00	N
134	20240807	120944	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13280	200	2	1.53	288419280	21879	40.06	13070	13290	13050	17000	9160	13080	13182.47	2.67	0	-1239	13473	13276	12983	12786	12493	13375	12885	69	3920	500	9410	10	1	13733015	1824	18.78	0.47	12	0.16	707.00	28164.00	13530	20240227	-1.85	11130	20230907	19.32	13530	-1.85	20240227	11150	19.10	20240102	13530	-1.85	20240227	11130	19.32	20230907	0.83	N	282690	500	68 억		366697	N	N	0	N	00	N
135	20240807	110943	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13230	150	2	1.15	238096710	18088	33.12	13070	13290	13050	17000	9160	13080	13163.24	2.67	0	-905	13473	13276	12983	12786	12493	13375	12885	69	3920	500	9410	10	1	13733015	1817	18.71	0.47	12	0.13	707.00	28164.00	13530	20240227	-2.22	11130	20230907	18.87	13530	-2.22	20240227	11150	18.65	20240102	13530	-2.22	20240227	11130	18.87	20230907	0.83	N	282690	500	68 억		366697	N	N	0	N	00	N
136	20240807	100936	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13160	80	2	0.61	135913910	10350	18.95	13070	13170	13050	17000	9160	13080	13131.78	2.67	0	-335	13473	13276	12983	12786	12493	13375	12885	69	3920	500	9410	10	1	13733015	1807	18.61	0.47	12	0.08	707.00	28164.00	13530	20240227	-2.73	11130	20230907	18.24	13530	-2.73	20240227	11150	18.03	20240102	13530	-2.73	20240227	11130	18.24	20230907	0.83	N	282690	500	68 억		366697	N	N	0	N	00	N
137	20240807	091004	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13070	-10	5	-0.08	7789540	596	1.09	13070	13070	13050	17000	9160	13080	13069.70	2.67	0	-269	13473	13276	12983	12786	12493	13375	12885	69	3920	500	9410	10	1	13733015	1795	18.49	0.46	12	0.00	707.00	28164.00	13530	20240227	-3.40	11130	20230907	17.43	13530	-3.40	20240227	11150	17.22	20240102	13530	-3.40	20240227	11130	17.43	20230907	0.83	N	282690	500	68 억		366697	N	N	0	N	00	N
138	20240806	160925	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13080	390	2	3.07	711155230	54616	73.02	12690	13180	12690	16490	8890	12690	13021.01	2.67	0	590	13203	12946	12713	12456	12223	12830	12340	69	3800	500	9130	10	1	13733015	1796	18.50	0.46	12	0.40	707.00	28164.00	13530	20240227	-3.33	11130	20230907	17.52	13530	-3.33	20240227	11150	17.31	20240102	13530	-3.33	20240227	11130	17.52	20230907	0.89	N	282690	500	68 억		366144	N	N	0	N	00	N
139	20240806	150938	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13110	420	2	3.31	697749000	53591	71.65	12690	13180	12690	16490	8890	12690	13019.89	2.67	0	715	13203	12946	12713	12456	12223	12830	12340	69	3800	500	9130	10	1	13733015	1800	18.54	0.47	12	0.39	707.00	28164.00	13530	20240227	-3.10	11130	20230907	17.79	13530	-3.10	20240227	11150	17.58	20240102	13530	-3.10	20240227	11130	17.79	20230907	0.89	N	282690	500	68 억		366144	N	N	0	N	00	N
140	20240806	140933	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13110	420	2	3.31	678043800	52087	69.64	12690	13180	12690	16490	8890	12690	13017.52	2.67	0	943	13203	12946	12713	12456	12223	12830	12340	69	3800	500	9130	10	1	13733015	1800	18.54	0.47	12	0.38	707.00	28164.00	13530	20240227	-3.10	11130	20230907	17.79	13530	-3.10	20240227	11150	17.58	20240102	13530	-3.10	20240227	11130	17.79	20230907	0.89	N	282690	500	68 억		366144	N	N	0	N	00	N
141	20240806	130938	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13100	410	2	3.23	611497260	47014	62.86	12690	13150	12690	16490	8890	12690	13006.71	2.67	0	1247	13203	12946	12713	12456	12223	12830	12340	69	3800	500	9130	10	1	13733015	1799	18.53	0.47	12	0.34	707.00	28164.00	13530	20240227	-3.18	11130	20230907	17.70	13530	-3.18	20240227	11150	17.49	20240102	13530	-3.18	20240227	11130	17.70	20230907	0.89	N	282690	500	68 억		366144	N	N	0	N	00	N
142	20240806	120940	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13060	370	2	2.92	497415980	38307	51.22	12690	13090	12690	16490	8890	12690	12984.99	2.67	0	1318	13203	12946	12713	12456	12223	12830	12340	69	3800	500	9130	10	1	13733015	1794	18.47	0.46	12	0.28	707.00	28164.00	13530	20240227	-3.47	11130	20230907	17.34	13530	-3.47	20240227	11150	17.13	20240102	13530	-3.47	20240227	11130	17.34	20230907	0.89	N	282690	500	68 억		366144	N	N	0	N	00	N
143	20240806	110927	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12970	280	2	2.21	366393800	28255	37.78	12690	13070	12690	16490	8890	12690	12967.40	2.67	0	2108	13203	12946	12713	12456	12223	12830	12340	69	3800	500	9130	10	1	13733015	1781	18.35	0.46	12	0.21	707.00	28164.00	13530	20240227	-4.14	11130	20230907	16.53	13530	-4.14	20240227	11150	16.32	20240102	13530	-4.14	20240227	11130	16.53	20230907	0.89	N	282690	500	68 억		366144	N	N	0	N	00	N
144	20240806	100927	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13050	360	2	2.84	289139170	22309	29.83	12690	13070	12690	16490	8890	12690	12960.65	2.67	0	2279	13203	12946	12713	12456	12223	12830	12340	69	3800	500	9130	10	1	13733015	1792	18.46	0.46	12	0.16	707.00	28164.00	13530	20240227	-3.55	11130	20230907	17.25	13530	-3.55	20240227	11150	17.04	20240102	13530	-3.55	20240227	11130	17.25	20230907	0.89	N	282690	500	68 억		366144	N	N	0	N	00	N
145	20240806	090934	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12870	180	2	1.42	17995470	1415	1.89	12690	12870	12690	16490	8890	12690	12717.65	2.67	0	-448	13203	12946	12713	12456	12223	12830	12340	69	3800	500	9130	10	1	13733015	1767	18.20	0.46	12	0.01	707.00	28164.00	13530	20240227	-4.88	11130	20230907	15.63	13530	-4.88	20240227	11150	15.43	20240102	13530	-4.88	20240227	11130	15.63	20230907	0.89	N	282690	500	68 억		366144	N	N	0	N	00	N
146	20240805	160914	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12690	-460	5	-3.50	945087330	74791	217.11	12910	12970	12480	17090	9210	13150	12636.24	2.64	0	4184	13370	13260	13120	13010	12870	13275	13025	69	3940	500	9460	10	1	13733015	1743	17.95	0.45	12	0.54	707.00	28164.00	13530	20240227	-6.21	11130	20230907	14.02	13530	-6.21	20240227	11150	13.81	20240102	13530	-6.21	20240227	11130	14.02	20230907	0.92	N	282690	500	68 억		361866	N	N	79	N	00	N
147	20240805	150930	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12530	-620	5	-4.71	908866370	71905	208.73	12910	12970	12490	17090	9210	13150	12639.82	2.64	0	4099	13370	13260	13120	13010	12870	13275	13025	69	3940	500	9460	10	1	13733015	1721	17.72	0.44	12	0.52	707.00	28164.00	13530	20240227	-7.39	11130	20230907	12.58	13530	-7.39	20240227	11150	12.38	20240102	13530	-7.39	20240227	11130	12.58	20230907	0.92	N	282690	500	68 억		361866	N	N	79	N	00	N
148	20240805	140931	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12570	-580	5	-4.41	715551790	56493	164.00	12910	12970	12500	17090	9210	13150	12666.20	2.64	0	5146	13370	13260	13120	13010	12870	13275	13025	69	3940	500	9460	10	1	13733015	1726	17.78	0.45	12	0.41	707.00	28164.00	13530	20240227	-7.10	11130	20230907	12.94	13530	-7.10	20240227	11150	12.74	20240102	13530	-7.10	20240227	11130	12.94	20230907	0.92	N	282690	500	68 억		361866	N	N	79	N	00	N
149	20240805	130930	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12540	-610	5	-4.64	683701890	53958	156.64	12910	12970	12500	17090	9210	13150	12671.00	2.64	0	4863	13370	13260	13120	13010	12870	13275	13025	69	3940	500	9460	10	1	13733015	1722	17.74	0.45	12	0.39	707.00	28164.00	13530	20240227	-7.32	11130	20230907	12.67	13530	-7.32	20240227	11150	12.47	20240102	13530	-7.32	20240227	11130	12.67	20230907	0.92	N	282690	500	68 억		361866	N	N	79	N	00	N
150	20240805	120925	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12640	-510	5	-3.88	543190030	42783	124.20	12910	12970	12500	17090	9210	13150	12696.40	2.64	0	2421	13370	13260	13120	13010	12870	13275	13025	69	3940	500	9460	10	1	13733015	1736	17.88	0.45	12	0.31	707.00	28164.00	13530	20240227	-6.58	11130	20230907	13.57	13530	-6.58	20240227	11150	13.36	20240102	13530	-6.58	20240227	11130	13.57	20230907	0.92	N	282690	500	68 억		361866	N	N	79	N	00	N
151	20240805	110923	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12600	-550	5	-4.18	209533820	16391	47.58	12910	12970	12600	17090	9210	13150	12783.47	2.64	0	-51	13370	13260	13120	13010	12870	13275	13025	69	3940	500	9460	10	1	13733015	1730	17.82	0.45	12	0.12	707.00	28164.00	13530	20240227	-6.87	11130	20230907	13.21	13530	-6.87	20240227	11150	13.00	20240102	13530	-6.87	20240227	11130	13.21	20230907	0.92	N	282690	500	68 억		361866	N	N	79	N	00	N
152	20240805	100920	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12740	-410	5	-3.12	142566580	11117	32.27	12910	12970	12740	17090	9210	13150	12824.20	2.64	0	62	13370	13260	13120	13010	12870	13275	13025	69	3940	500	9460	10	1	13733015	1750	18.02	0.45	12	0.08	707.00	28164.00	13530	20240227	-5.84	11130	20230907	14.47	13530	-5.84	20240227	11150	14.26	20240102	13530	-5.84	20240227	11130	14.47	20230907	0.92	N	282690	500	68 억		361866	N	N	79	N	00	N
153	20240805	090915	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12890	-260	5	-1.98	20733940	1608	4.67	12910	12970	12880	17090	9210	13150	12894.24	2.64	0	41	13370	13260	13120	13010	12870	13275	13025	69	3940	500	9460	10	1	13733015	1770	18.23	0.46	12	0.01	707.00	28164.00	13530	20240227	-4.73	11130	20230907	15.81	13530	-4.73	20240227	11150	15.61	20240102	13530	-4.73	20240227	11130	15.81	20230907	0.92	N	282690	500	68 억		361866	N	N	79	N	00	N
154	20240802	160908	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13150	-110	5	-0.83	451990430	34448	71.27	13150	13230	12980	17230	9290	13260	13120.94	2.66	0	-3183	13520	13390	13280	13150	13040	13335	13095	69	3970	500	9540	10	1	13733015	1806	18.60	0.47	12	0.25	707.00	28164.00	13530	20240227	-2.81	11130	20230907	18.15	13530	-2.81	20240227	11150	17.94	20240102	13530	-2.81	20240227	11130	18.15	20230907	0.86	N	282690	500	68 억		364654	N	N	79	N	00	N
155	20240802	150907	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12990	-270	5	-2.04	406758960	30987	64.11	13150	13230	12990	17230	9290	13260	13126.76	2.66	0	-2638	13520	13390	13280	13150	13040	13335	13095	69	3970	500	9540	10	1	13733015	1784	18.37	0.46	12	0.23	707.00	28164.00	13530	20240227	-3.99	11130	20230907	16.71	13530	-3.99	20240227	11150	16.50	20240102	13530	-3.99	20240227	11130	16.71	20230907	0.86	N	282690	500	68 억		364654	N	N	27	N	00	N
156	20240802	140911	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13020	-240	5	-1.81	372921520	28387	58.73	13150	13230	13020	17230	9290	13260	13137.05	2.66	0	-2170	13520	13390	13280	13150	13040	13335	13095	69	3970	500	9540	10	1	13733015	1788	18.42	0.46	12	0.21	707.00	28164.00	13530	20240227	-3.77	11130	20230907	16.98	13530	-3.77	20240227	11150	16.77	20240102	13530	-3.77	20240227	11130	16.98	20230907	0.86	N	282690	500	68 억		364654	N	N	27	N	00	N
157	20240802	130908	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13150	-110	5	-0.83	280114060	21292	44.05	13150	13230	13110	17230	9290	13260	13155.84	2.66	0	452	13520	13390	13280	13150	13040	13335	13095	69	3970	500	9540	10	1	13733015	1806	18.60	0.47	12	0.16	707.00	28164.00	13530	20240227	-2.81	11130	20230907	18.15	13530	-2.81	20240227	11150	17.94	20240102	13530	-2.81	20240227	11130	18.15	20230907	0.86	N	282690	500	68 억		364654	N	N	27	N	00	N
158	20240802	120908	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13140	-120	5	-0.90	271678310	20650	42.72	13150	13230	13110	17230	9290	13260	13156.33	2.66	0	754	13520	13390	13280	13150	13040	13335	13095	69	3970	500	9540	10	1	13733015	1805	18.59	0.47	12	0.15	707.00	28164.00	13530	20240227	-2.88	11130	20230907	18.06	13530	-2.88	20240227	11150	17.85	20240102	13530	-2.88	20240227	11130	18.06	20230907	0.86	N	282690	500	68 억		364654	N	N	27	N	00	N
159	20240802	110909	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13190	-70	5	-0.53	131754440	10001	20.69	13150	13230	13150	17230	9290	13260	13174.13	2.66	0	884	13520	13390	13280	13150	13040	13335	13095	69	3970	500	9540	10	1	13733015	1811	18.66	0.47	12	0.07	707.00	28164.00	13530	20240227	-2.51	11130	20230907	18.51	13530	-2.51	20240227	11150	18.30	20240102	13530	-2.51	20240227	11130	18.51	20230907	0.86	N	282690	500	68 억		364654	N	N	27	N	00	N
160	20240802	100904	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13180	-80	5	-0.60	75726120	5746	11.89	13150	13230	13150	17230	9290	13260	13178.93	2.66	0	369	13520	13390	13280	13150	13040	13335	13095	69	3970	500	9540	10	1	13733015	1810	18.64	0.47	12	0.04	707.00	28164.00	13530	20240227	-2.59	11130	20230907	18.42	13530	-2.59	20240227	11150	18.21	20240102	13530	-2.59	20240227	11130	18.42	20230907	0.86	N	282690	500	68 억		364654	N	N	27	N	00	N
161	20240802	090911	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13170	-90	5	-0.68	17264600	1312	2.71	13150	13210	13150	17230	9290	13260	13158.99	2.66	0	157	13520	13390	13280	13150	13040	13335	13095	69	3970	500	9540	10	1	13733015	1809	18.63	0.47	12	0.01	707.00	28164.00	13530	20240227	-2.66	11130	20230907	18.33	13530	-2.66	20240227	11150	18.12	20240102	13530	-2.66	20240227	11130	18.33	20230907	0.86	N	282690	500	68 억		364654	N	N	27	N	00	N
162	20240801	160904	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13260	-160	5	-1.19	641406560	48329	42.27	13350	13410	13170	17440	9400	13420	13271.66	2.73	0	-10460	13846	13632	13236	13022	12626	13740	13130	69	4020	500	9660	10	1	13733015	1821	18.76	0.47	12	0.35	707.00	28164.00	13530	20240227	-2.00	11130	20230907	19.14	13530	-2.00	20240227	11150	18.92	20240102	13530	-2.00	20240227	11130	19.14	20230907	0.84	N	282690	500	68 억		374805	N	N	27	N	00	N
163	20240801	150926	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13190	-230	5	-1.71	623401020	46967	41.08	13350	13410	13170	17440	9400	13420	13273.16	2.73	0	-10410	13846	13632	13236	13022	12626	13740	13130	69	4020	500	9660	10	1	13733015	1811	18.66	0.47	12	0.34	707.00	28164.00	13530	20240227	-2.51	11130	20230907	18.51	13530	-2.51	20240227	11150	18.30	20240102	13530	-2.51	20240227	11130	18.51	20230907	0.84	N	282690	500	68 억		374805	N	N	3	N	00	N
164	20240801	140916	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13280	-140	5	-1.04	378235860	28419	24.86	13350	13410	13250	17440	9400	13420	13309.25	2.73	0	-5433	13846	13632	13236	13022	12626	13740	13130	69	4020	500	9660	10	1	13733015	1824	18.78	0.47	12	0.21	707.00	28164.00	13530	20240227	-1.85	11130	20230907	19.32	13530	-1.85	20240227	11150	19.10	20240102	13530	-1.85	20240227	11130	19.32	20230907	0.84	N	282690	500	68 억		374805	N	N	3	N	00	N
165	20240801	130908	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13300	-120	5	-0.89	323661100	24312	21.26	13350	13410	13250	17440	9400	13420	13312.80	2.73	0	-5044	13846	13632	13236	13022	12626	13740	13130	69	4020	500	9660	10	1	13733015	1826	18.81	0.47	12	0.18	707.00	28164.00	13530	20240227	-1.70	11130	20230907	19.50	13530	-1.70	20240227	11150	19.28	20240102	13530	-1.70	20240227	11130	19.50	20230907	0.84	N	282690	500	68 억		374805	N	N	3	N	00	N
166	20240801	120912	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13310	-110	5	-0.82	276715870	20783	18.18	13350	13410	13250	17440	9400	13420	13314.52	2.73	0	-3779	13846	13632	13236	13022	12626	13740	13130	69	4020	500	9660	10	1	13733015	1828	18.83	0.47	12	0.15	707.00	28164.00	13530	20240227	-1.63	11130	20230907	19.59	13530	-1.63	20240227	11150	19.37	20240102	13530	-1.63	20240227	11130	19.59	20230907	0.84	N	282690	500	68 억		374805	N	N	3	N	00	N
167	20240801	110913	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13300	-120	5	-0.89	224259940	16832	14.72	13350	13410	13280	17440	9400	13420	13323.42	2.73	0	-3773	13846	13632	13236	13022	12626	13740	13130	69	4020	500	9660	10	1	13733015	1826	18.81	0.47	12	0.12	707.00	28164.00	13530	20240227	-1.70	11130	20230907	19.50	13530	-1.70	20240227	11150	19.28	20240102	13530	-1.70	20240227	11130	19.50	20230907	0.84	N	282690	500	68 억		374805	N	N	3	N	00	N
168	20240801	100908	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13320	-100	5	-0.75	129771640	9735	8.51	13350	13410	13310	17440	9400	13420	13330.40	2.73	0	-841	13846	13632	13236	13022	12626	13740	13130	69	4020	500	9660	10	1	13733015	1829	18.84	0.47	12	0.07	707.00	28164.00	13530	20240227	-1.55	11130	20230907	19.68	13530	-1.55	20240227	11150	19.46	20240102	13530	-1.55	20240227	11130	19.68	20230907	0.84	N	282690	500	68 억		374805	N	N	3	N	00	N
169	20240801	090859	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13340	-80	5	-0.60	16329750	1223	1.07	13350	13410	13340	17440	9400	13420	13352.10	2.73	0	143	13846	13632	13236	13022	12626	13740	13130	69	4020	500	9660	10	1	13733015	1832	18.87	0.47	12	0.01	707.00	28164.00	13530	20240227	-1.40	11130	20230907	19.86	13530	-1.40	20240227	11150	19.64	20240102	13530	-1.40	20240227	11130	19.86	20230907	0.84	N	282690	500	68 억		374805	N	N	3	N	00	N