KissMeData/012610/price/prices-20240801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

2024-11-17 15:27:48 +09:00

70 KiB

Raw Blame History

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	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3300	20	2	0.61	150544800	46058	125.68	3300	3315	3230	4260	2300	3280	3268.59	2.95	5940	3323	3301	3263	3241	3203	3312	3252	208	980	500	2360	5	1	41616365	1373	-12.79	0.60	12	0.11	-258.00	5465.00	4465	20230825	-26.09	2840	20240805	16.20	3885	-15.06	20240105	2840	16.20	20240805	4415	-25.25	20230831	2840	16.20	20240805	1.16	N	012610	500	208 억	1227925	N	N	5	N	N
3	20240830	150304	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3300	20	2	0.61	113173170	34684	94.64	3300	3315	3230	4260	2300	3280	3262.98	2.95	3983	3323	3301	3263	3241	3203	3312	3252	208	980	500	2360	5	1	41616365	1373	-12.79	0.60	12	0.08	-258.00	5465.00	4465	20230825	-26.09	2840	20240805	16.20	3885	-15.06	20240105	2840	16.20	20240805	4415	-25.25	20230831	2840	16.20	20240805	1.16	N	012610	500	208 억	1227925	N	N	1	N	N
4	20240830	140304	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3295	15	2	0.46	105849795	32457	88.57	3300	3315	3230	4260	2300	3280	3261.23	2.95	3586	3323	3301	3263	3241	3203	3312	3252	208	980	500	2360	5	1	41616365	1371	-12.77	0.60	12	0.08	-258.00	5465.00	4465	20230825	-26.20	2840	20240805	16.02	3885	-15.19	20240105	2840	16.02	20240805	4415	-25.37	20230831	2840	16.02	20240805	1.16	N	012610	500	208 억	1227925	N	N	1	N	N
5	20240830	130302	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3280	0	3	0.00	101974180	31278	85.35	3300	3315	3230	4260	2300	3280	3260.25	2.95	3494	3323	3301	3263	3241	3203	3312	3252	208	980	500	2360	5	1	41616365	1365	-12.71	0.60	12	0.08	-258.00	5465.00	4465	20230825	-26.54	2840	20240805	15.49	3885	-15.57	20240105	2840	15.49	20240805	4415	-25.71	20230831	2840	15.49	20240805	1.16	N	012610	500	208 억	1227925	N	N	1	N	N
6	20240830	120303	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3280	0	3	0.00	98066535	30088	82.10	3300	3315	3230	4260	2300	3280	3259.32	2.95	3494	3323	3301	3263	3241	3203	3312	3252	208	980	500	2360	5	1	41616365	1365	-12.71	0.60	12	0.07	-258.00	5465.00	4465	20230825	-26.54	2840	20240805	15.49	3885	-15.57	20240105	2840	15.49	20240805	4415	-25.71	20230831	2840	15.49	20240805	1.16	N	012610	500	208 억	1227925	N	N	1	N	N
7	20240830	110303	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3275	-5	5	-0.15	94562020	29018	79.18	3300	3315	3230	4260	2300	3280	3258.74	2.95	3481	3323	3301	3263	3241	3203	3312	3252	208	980	500	2360	5	1	41616365	1363	-12.69	0.60	12	0.07	-258.00	5465.00	4465	20230825	-26.65	2840	20240805	15.32	3885	-15.70	20240105	2840	15.32	20240805	4415	-25.82	20230831	2840	15.32	20240805	1.16	N	012610	500	208 억	1227925	N	N	1	N	N
8	20240830	100305	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3270	-10	5	-0.30	85654955	26297	71.76	3300	3315	3230	4260	2300	3280	3257.21	2.95	3226	3323	3301	3263	3241	3203	3312	3252	208	980	500	2360	5	1	41616365	1361	-12.67	0.60	12	0.06	-258.00	5465.00	4465	20230825	-26.76	2840	20240805	15.14	3885	-15.83	20240105	2840	15.14	20240805	4415	-25.93	20230831	2840	15.14	20240805	1.16	N	012610	500	208 억	1227925	N	N	1	N	N
9	20240830	090304	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3315	35	2	1.07	36355	11	0.03	3300	3315	3300	4260	2300	3280	3305.00	2.95	0	3323	3301	3263	3241	3203	3312	3252	208	980	500	2360	5	1	41616365	1380	-12.85	0.61	12	0.00	-258.00	5465.00	4465	20230825	-25.76	2840	20240805	16.73	3885	-14.67	20240105	2840	16.73	20240805	4415	-24.92	20230831	2840	16.73	20240805	1.16	N	012610	500	208 억	1227925	N	N	1	N	N
10	20240829	160304	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3280	5	2	0.15	118643905	36486	71.56	3250	3285	3225	4255	2295	3275	3251.77	2.97	-7797	3351	3312	3281	3242	3211	3297	3227	208	980	500	2350	5	1	41616365	1365	-12.71	0.60	12	0.09	-258.00	5465.00	4465	20230825	-26.54	2840	20240805	15.49	3885	-15.57	20240105	2840	15.49	20240805	4415	-25.71	20230831	2840	15.49	20240805	1.17	N	012610	500	208 억	1234097	N	N	1	N	N
11	20240829	150306	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3250	-25	5	-0.76	81304100	25065	49.16	3250	3285	3225	4255	2295	3275	3243.73	2.97	-2579	3351	3312	3281	3242	3211	3297	3227	208	980	500	2350	5	1	41616365	1353	-12.60	0.59	12	0.06	-258.00	5465.00	4465	20230825	-27.21	2840	20240805	14.44	3885	-16.34	20240105	2840	14.44	20240805	4415	-26.39	20230831	2840	14.44	20240805	1.17	N	012610	500	208 억	1234097	N	N	49	N	N
12	20240829	140308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3235	-40	5	-1.22	71999135	22194	43.53	3250	3285	3225	4255	2295	3275	3244.08	2.97	-1554	3351	3312	3281	3242	3211	3297	3227	208	980	500	2350	5	1	41616365	1346	-12.54	0.59	12	0.05	-258.00	5465.00	4465	20230825	-27.55	2840	20240805	13.91	3885	-16.73	20240105	2840	13.91	20240805	4415	-26.73	20230831	2840	13.91	20240805	1.17	N	012610	500	208 억	1234097	N	N	49	N	N
13	20240829	130308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3240	-35	5	-1.07	63798235	19663	38.56	3250	3285	3225	4255	2295	3275	3244.58	2.97	-378	3351	3312	3281	3242	3211	3297	3227	208	980	500	2350	5	1	41616365	1348	-12.56	0.59	12	0.05	-258.00	5465.00	4465	20230825	-27.44	2840	20240805	14.08	3885	-16.60	20240105	2840	14.08	20240805	4415	-26.61	20230831	2840	14.08	20240805	1.17	N	012610	500	208 억	1234097	N	N	49	N	N
14	20240829	120305	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3245	-30	5	-0.92	60044970	18505	36.29	3250	3285	3225	4255	2295	3275	3244.80	2.97	-378	3351	3312	3281	3242	3211	3297	3227	208	980	500	2350	5	1	41616365	1350	-12.58	0.59	12	0.04	-258.00	5465.00	4465	20230825	-27.32	2840	20240805	14.26	3885	-16.47	20240105	2840	14.26	20240805	4415	-26.50	20230831	2840	14.26	20240805	1.17	N	012610	500	208 억	1234097	N	N	49	N	N
15	20240829	110309	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3245	-30	5	-0.92	57166650	17618	34.55	3250	3285	3225	4255	2295	3275	3244.79	2.97	448	3351	3312	3281	3242	3211	3297	3227	208	980	500	2350	5	1	41616365	1350	-12.58	0.59	12	0.04	-258.00	5465.00	4465	20230825	-27.32	2840	20240805	14.26	3885	-16.47	20240105	2840	14.26	20240805	4415	-26.50	20230831	2840	14.26	20240805	1.17	N	012610	500	208 억	1234097	N	N	49	N	N
16	20240829	100306	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3270	-5	5	-0.15	12463320	3829	7.51	3250	3285	3245	4255	2295	3275	3254.98	2.97	-1019	3351	3312	3281	3242	3211	3297	3227	208	980	500	2350	5	1	41616365	1361	-12.67	0.60	12	0.01	-258.00	5465.00	4465	20230825	-26.76	2840	20240805	15.14	3885	-15.83	20240105	2840	15.14	20240805	4415	-25.93	20230831	2840	15.14	20240805	1.17	N	012610	500	208 억	1234097	N	N	49	N	N
17	20240829	090307	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3255	-20	5	-0.61	1428465	439	0.86	3250	3260	3250	4255	2295	3275	3253.91	2.97	-36	3351	3312	3281	3242	3211	3297	3227	208	980	500	2350	5	1	41616365	1355	-12.62	0.60	12	0.00	-258.00	5465.00	4465	20230825	-27.10	2840	20240805	14.61	3885	-16.22	20240105	2840	14.61	20240805	4415	-26.27	20230831	2840	14.61	20240805	1.17	N	012610	500	208 억	1234097	N	N	49	N	N
18	20240828	160258	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3275	-15	5	-0.46	166785675	50944	185.43	3290	3320	3250	4275	2305	3290	3273.74	2.96	4154	3346	3317	3296	3267	3246	3307	3257	208	985	500	2360	5	1	41616365	1363	-12.69	0.60	12	0.12	-258.00	5465.00	4465	20230825	-26.65	2840	20240805	15.32	3885	-15.70	20240105	2840	15.32	20240805	4415	-25.82	20230831	2840	15.32	20240805	1.16	N	012610	500	208 억	1229954	N	N	49	N	N
19	20240828	150259	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3260	-30	5	-0.91	152920735	46685	169.92	3290	3320	3250	4275	2305	3290	3275.43	2.96	4016	3346	3317	3296	3267	3246	3307	3257	208	985	500	2360	5	1	41616365	1357	-12.64	0.60	12	0.11	-258.00	5465.00	4465	20230825	-26.99	2840	20240805	14.79	3885	-16.09	20240105	2840	14.79	20240805	4415	-26.16	20230831	2840	14.79	20240805	1.16	N	012610	500	208 억	1229954	N	N	75	N	N
20	20240828	140300	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3255	-35	5	-1.06	135388650	41304	150.34	3290	3320	3255	4275	2305	3290	3277.71	2.96	4426	3346	3317	3296	3267	3246	3307	3257	208	985	500	2360	5	1	41616365	1355	-12.62	0.60	12	0.10	-258.00	5465.00	4465	20230825	-27.10	2840	20240805	14.61	3885	-16.22	20240105	2840	14.61	20240805	4415	-26.27	20230831	2840	14.61	20240805	1.16	N	012610	500	208 억	1229954	N	N	75	N	N
21	20240828	130301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3295	5	2	0.15	75156510	22872	83.25	3290	3320	3270	4275	2305	3290	3285.87	2.96	1683	3346	3317	3296	3267	3246	3307	3257	208	985	500	2360	5	1	41616365	1371	-12.77	0.60	12	0.05	-258.00	5465.00	4465	20230825	-26.20	2840	20240805	16.02	3885	-15.19	20240105	2840	16.02	20240805	4415	-25.37	20230831	2840	16.02	20240805	1.16	N	012610	500	208 억	1229954	N	N	75	N	N
22	20240828	120300	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3295	5	2	0.15	74388775	22639	82.40	3290	3320	3270	4275	2305	3290	3285.77	2.96	1684	3346	3317	3296	3267	3246	3307	3257	208	985	500	2360	5	1	41616365	1371	-12.77	0.60	12	0.05	-258.00	5465.00	4465	20230825	-26.20	2840	20240805	16.02	3885	-15.19	20240105	2840	16.02	20240805	4415	-25.37	20230831	2840	16.02	20240805	1.16	N	012610	500	208 억	1229954	N	N	75	N	N
23	20240828	110301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3275	-15	5	-0.46	70221330	21372	77.79	3290	3320	3270	4275	2305	3290	3285.56	2.96	1854	3346	3317	3296	3267	3246	3307	3257	208	985	500	2360	5	1	41616365	1363	-12.69	0.60	12	0.05	-258.00	5465.00	4465	20230825	-26.65	2840	20240805	15.32	3885	-15.70	20240105	2840	15.32	20240805	4415	-25.82	20230831	2840	15.32	20240805	1.16	N	012610	500	208 억	1229954	N	N	75	N	N
24	20240828	100307	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3300	10	2	0.30	37277060	11321	41.21	3290	3320	3285	4275	2305	3290	3292.86	2.96	283	3346	3317	3296	3267	3246	3307	3257	208	985	500	2360	5	1	41616365	1373	-12.79	0.60	12	0.03	-258.00	5465.00	4465	20230825	-26.09	2840	20240805	16.20	3885	-15.06	20240105	2840	16.20	20240805	4415	-25.25	20230831	2840	16.20	20240805	1.16	N	012610	500	208 억	1229954	N	N	75	N	N
25	20240828	090305	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3290	0	3	0.00	1694350	515	1.87	3290	3290	3290	4275	2305	3290	3290.00	2.96	0	3346	3317	3296	3267	3246	3307	3257	208	985	500	2360	5	1	41616365	1369	-12.75	0.60	12	0.00	-258.00	5465.00	4465	20230825	-26.32	2840	20240805	15.85	3885	-15.32	20240105	2840	15.85	20240805	4415	-25.48	20230831	2840	15.85	20240805	1.16	N	012610	500	208 억	1229954	N	N	75	N	N
26	20240827	160301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3290	-5	5	-0.15	90513720	27474	77.01	3300	3325	3275	4280	2310	3295	3294.52	2.95	-451	3388	3341	3318	3271	3248	3330	3260	208	985	500	2370	5	1	41616365	1369	-12.75	0.60	12	0.07	-258.00	5465.00	4465	20230825	-26.32	2840	20240805	15.85	3885	-15.32	20240105	2840	15.85	20240805	4415	-25.48	20230831	2840	15.85	20240805	1.18	N	012610	500	208 억	1229379	N	N	75	N	N
27	20240827	150301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3295	0	3	0.00	81064490	24603	68.96	3300	3325	3275	4280	2310	3295	3294.90	2.95	668	3388	3341	3318	3271	3248	3330	3260	208	985	500	2370	5	1	41616365	1371	-12.77	0.60	12	0.06	-258.00	5465.00	4465	20230825	-26.20	2840	20240805	16.02	3885	-15.19	20240105	2840	16.02	20240805	4415	-25.37	20230831	2840	16.02	20240805	1.18	N	012610	500	208 억	1229379	N	N	0	N	N
28	20240827	140300	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3295	0	3	0.00	70563620	21416	60.03	3300	3325	3275	4280	2310	3295	3294.90	2.95	63	3388	3341	3318	3271	3248	3330	3260	208	985	500	2370	5	1	41616365	1371	-12.77	0.60	12	0.05	-258.00	5465.00	4465	20230825	-26.20	2840	20240805	16.02	3885	-15.19	20240105	2840	16.02	20240805	4415	-25.37	20230831	2840	16.02	20240805	1.18	N	012610	500	208 억	1229379	N	N	0	N	N
29	20240827	130300	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3295	0	3	0.00	68606580	20822	58.37	3300	3325	3275	4280	2310	3295	3294.91	2.95	47	3388	3341	3318	3271	3248	3330	3260	208	985	500	2370	5	1	41616365	1371	-12.77	0.60	12	0.05	-258.00	5465.00	4465	20230825	-26.20	2840	20240805	16.02	3885	-15.19	20240105	2840	16.02	20240805	4415	-25.37	20230831	2840	16.02	20240805	1.18	N	012610	500	208 억	1229379	N	N	0	N	N
30	20240827	120302	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3290	-5	5	-0.15	63166525	19167	53.73	3300	3325	3275	4280	2310	3295	3295.60	2.95	-314	3388	3341	3318	3271	3248	3330	3260	208	985	500	2370	5	1	41616365	1369	-12.75	0.60	12	0.05	-258.00	5465.00	4465	20230825	-26.32	2840	20240805	15.85	3885	-15.32	20240105	2840	15.85	20240805	4415	-25.48	20230831	2840	15.85	20240805	1.18	N	012610	500	208 억	1229379	N	N	0	N	N
31	20240827	110302	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3300	5	2	0.15	39861645	12093	33.90	3300	3325	3275	4280	2310	3295	3296.30	2.95	-926	3388	3341	3318	3271	3248	3330	3260	208	985	500	2370	5	1	41616365	1373	-12.79	0.60	12	0.03	-258.00	5465.00	4465	20230825	-26.09	2840	20240805	16.20	3885	-15.06	20240105	2840	16.20	20240805	4415	-25.25	20230831	2840	16.20	20240805	1.18	N	012610	500	208 억	1229379	N	N	0	N	N
32	20240827	100300	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3320	25	2	0.76	20122730	6112	17.13	3300	3320	3275	4280	2310	3295	3292.15	2.95	-1133	3388	3341	3318	3271	3248	3330	3260	208	985	500	2370	5	1	41616365	1382	-12.87	0.61	12	0.01	-258.00	5465.00	4465	20230825	-25.64	2840	20240805	16.90	3885	-14.54	20240105	2840	16.90	20240805	4415	-24.80	20230831	2840	16.90	20240805	1.18	N	012610	500	208 억	1229379	N	N	0	N	N
33	20240827	090300	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3280	-15	5	-0.46	1512300	459	1.29	3300	3300	3280	4280	2310	3295	3293.48	2.95	-49	3388	3341	3318	3271	3248	3330	3260	208	985	500	2370	5	1	41616365	1365	-12.71	0.60	12	0.00	-258.00	5465.00	4465	20230825	-26.54	2840	20240805	15.49	3885	-15.57	20240105	2840	15.49	20240805	4415	-25.71	20230831	2840	15.49	20240805	1.18	N	012610	500	208 억	1229379	N	N	0	N	N
34	20240826	160257	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3295	-50	5	-1.49	118173570	35653	124.36	3330	3365	3295	4345	2345	3345	3314.55	2.95	504	3381	3362	3326	3307	3271	3372	3317	208	1000	500	2400	5	1	41616365	1371	-12.77	0.60	12	0.09	-258.00	5465.00	4465	20230825	-26.20	2840	20240805	16.02	3885	-15.19	20240105	2840	16.02	20240805	4415	-25.37	20230831	2840	16.02	20240805	1.16	N	012610	500	208 억	1227809	N	N	0	N	N
35	20240826	150259	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3315	-30	5	-0.90	101265265	30527	106.48	3330	3365	3300	4345	2345	3345	3317.24	2.95	1630	3381	3362	3326	3307	3271	3372	3317	208	1000	500	2400	5	1	41616365	1380	-12.85	0.61	12	0.07	-258.00	5465.00	4465	20230825	-25.76	2840	20240805	16.73	3885	-14.67	20240105	2840	16.73	20240805	4415	-24.92	20230831	2840	16.73	20240805	1.16	N	012610	500	208 억	1227809	N	N	0	N	N
36	20240826	140300	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3310	-35	5	-1.05	88433095	26645	92.94	3330	3365	3300	4345	2345	3345	3318.94	2.95	2711	3381	3362	3326	3307	3271	3372	3317	208	1000	500	2400	5	1	41616365	1378	-12.83	0.61	12	0.06	-258.00	5465.00	4465	20230825	-25.87	2840	20240805	16.55	3885	-14.80	20240105	2840	16.55	20240805	4415	-25.03	20230831	2840	16.55	20240805	1.16	N	012610	500	208 억	1227809	N	N	0	N	N
37	20240826	130301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3305	-40	5	-1.20	86212420	25974	90.60	3330	3365	3300	4345	2345	3345	3319.18	2.95	2711	3381	3362	3326	3307	3271	3372	3317	208	1000	500	2400	5	1	41616365	1375	-12.81	0.60	12	0.06	-258.00	5465.00	4465	20230825	-25.98	2840	20240805	16.37	3885	-14.93	20240105	2840	16.37	20240805	4415	-25.14	20230831	2840	16.37	20240805	1.16	N	012610	500	208 억	1227809	N	N	0	N	N
38	20240826	120259	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3310	-35	5	-1.05	83271450	25085	87.50	3330	3365	3300	4345	2345	3345	3319.57	2.95	2711	3381	3362	3326	3307	3271	3372	3317	208	1000	500	2400	5	1	41616365	1378	-12.83	0.61	12	0.06	-258.00	5465.00	4465	20230825	-25.87	2840	20240805	16.55	3885	-14.80	20240105	2840	16.55	20240805	4415	-25.03	20230831	2840	16.55	20240805	1.16	N	012610	500	208 억	1227809	N	N	0	N	N
39	20240826	110300	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3310	-35	5	-1.05	62197510	18705	65.24	3330	3365	3305	4345	2345	3345	3325.18	2.95	1837	3381	3362	3326	3307	3271	3372	3317	208	1000	500	2400	5	1	41616365	1378	-12.83	0.61	12	0.04	-258.00	5465.00	4465	20230825	-25.87	2840	20240805	16.55	3885	-14.80	20240105	2840	16.55	20240805	4415	-25.03	20230831	2840	16.55	20240805	1.16	N	012610	500	208 억	1227809	N	N	0	N	N
40	20240826	100300	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3340	-5	5	-0.15	20963775	6279	21.90	3330	3365	3325	4345	2345	3345	3338.71	2.95	210	3381	3362	3326	3307	3271	3372	3317	208	1000	500	2400	5	1	41616365	1390	-12.95	0.61	12	0.02	-258.00	5465.00	4465	20230825	-25.20	2840	20240805	17.61	3885	-14.03	20240105	2840	17.61	20240805	4415	-24.35	20230831	2840	17.61	20240805	1.16	N	012610	500	208 억	1227809	N	N	0	N	N
41	20240826	090259	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3340	-5	5	-0.15	1025650	308	1.07	3330	3340	3330	4345	2345	3345	3330.03	2.95	45	3381	3362	3326	3307	3271	3372	3317	208	1000	500	2400	5	1	41616365	1390	-12.95	0.61	12	0.00	-258.00	5465.00	4465	20230825	-25.20	2840	20240805	17.61	3885	-14.03	20240105	2840	17.61	20240805	4415	-24.35	20230831	2840	17.61	20240805	1.16	N	012610	500	208 억	1227809	N	N	0	N	N
42	20240823	160259	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3345	40	2	1.21	95000170	28658	64.39	3290	3345	3290	4295	2315	3305	3314.96	2.94	2970	3368	3336	3318	3286	3268	3327	3277	208	990	500	2370	5	1	41616365	1392	-12.97	0.61	12	0.07	-258.00	5465.00	4465	20230825	-25.08	2840	20240805	17.78	3885	-13.90	20240105	2840	17.78	20240805	4465	-25.08	20230825	2840	17.78	20240805	1.17	N	012610	500	208 억	1224758	N	N	4	N	N
43	20240823	150259	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3340	35	2	1.06	90692450	27369	61.50	3290	3340	3290	4295	2315	3305	3313.69	2.94	2862	3368	3336	3318	3286	3268	3327	3277	208	990	500	2370	5	1	41616365	1390	-12.95	0.61	12	0.07	-258.00	5465.00	4465	20230825	-25.20	2840	20240805	17.61	3885	-14.03	20240105	2840	17.61	20240805	4465	-25.20	20230825	2840	17.61	20240805	1.17	N	012610	500	208 억	1224758	N	N	4	N	N
44	20240823	140300	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3320	15	2	0.45	67873545	20511	46.09	3290	3325	3290	4295	2315	3305	3309.13	2.94	2362	3368	3336	3318	3286	3268	3327	3277	208	990	500	2370	5	1	41616365	1382	-12.87	0.61	12	0.05	-258.00	5465.00	4465	20230825	-25.64	2840	20240805	16.90	3885	-14.54	20240105	2840	16.90	20240805	4465	-25.64	20230825	2840	16.90	20240805	1.17	N	012610	500	208 억	1224758	N	N	4	N	N
45	20240823	130259	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3315	10	2	0.30	61898010	18710	42.04	3290	3325	3290	4295	2315	3305	3308.28	2.94	2352	3368	3336	3318	3286	3268	3327	3277	208	990	500	2370	5	1	41616365	1380	-12.85	0.61	12	0.04	-258.00	5465.00	4465	20230825	-25.76	2840	20240805	16.73	3885	-14.67	20240105	2840	16.73	20240805	4465	-25.76	20230825	2840	16.73	20240805	1.17	N	012610	500	208 억	1224758	N	N	4	N	N
46	20240823	120259	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3320	15	2	0.45	56300895	17023	38.25	3290	3325	3290	4295	2315	3305	3307.34	2.94	922	3368	3336	3318	3286	3268	3327	3277	208	990	500	2370	5	1	41616365	1382	-12.87	0.61	12	0.04	-258.00	5465.00	4465	20230825	-25.64	2840	20240805	16.90	3885	-14.54	20240105	2840	16.90	20240805	4465	-25.64	20230825	2840	16.90	20240805	1.17	N	012610	500	208 억	1224758	N	N	4	N	N
47	20240823	110258	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3320	15	2	0.45	26209405	7916	17.79	3290	3325	3290	4295	2315	3305	3310.94	2.94	899	3368	3336	3318	3286	3268	3327	3277	208	990	500	2370	5	1	41616365	1382	-12.87	0.61	12	0.02	-258.00	5465.00	4465	20230825	-25.64	2840	20240805	16.90	3885	-14.54	20240105	2840	16.90	20240805	4465	-25.64	20230825	2840	16.90	20240805	1.17	N	012610	500	208 억	1224758	N	N	4	N	N
48	20240823	100258	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3310	5	2	0.15	10296040	3106	6.98	3290	3320	3290	4295	2315	3305	3314.89	2.94	-5	3368	3336	3318	3286	3268	3327	3277	208	990	500	2370	5	1	41616365	1378	-12.83	0.61	12	0.01	-258.00	5465.00	4465	20230825	-25.87	2840	20240805	16.55	3885	-14.80	20240105	2840	16.55	20240805	4465	-25.87	20230825	2840	16.55	20240805	1.17	N	012610	500	208 억	1224758	N	N	4	N	N
49	20240823	090300	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3320	15	2	0.45	29640	9	0.02	3290	3320	3290	4295	2315	3305	3293.33	2.94	-1	3368	3336	3318	3286	3268	3327	3277	208	990	500	2370	5	1	41616365	1382	-12.87	0.61	12	0.00	-258.00	5465.00	4465	20230825	-25.64	2840	20240805	16.90	3885	-14.54	20240105	2840	16.90	20240805	4465	-25.64	20230825	2840	16.90	20240805	1.17	N	012610	500	208 억	1224758	N	N	4	N	N
50	20240822	160257	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3305	-30	5	-0.90	147177215	44506	206.77	3310	3350	3300	4335	2335	3335	3306.91	2.93	5155	3415	3375	3340	3300	3265	3357	3282	208	1000	500	2400	5	1	41616365	1375	-12.81	0.60	12	0.11	-258.00	5465.00	4465	20230825	-25.98	2840	20240805	16.37	3885	-14.93	20240105	2840	16.37	20240805	4465	-25.98	20230825	2840	16.37	20240805	1.18	N	012610	500	208 억	1219603	N	N	4	N	N
51	20240822	150259	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3310	-25	5	-0.75	143660195	43442	201.83	3310	3350	3300	4335	2335	3335	3306.94	2.93	5031	3415	3375	3340	3300	3265	3357	3282	208	1000	500	2400	5	1	41616365	1378	-12.83	0.61	12	0.10	-258.00	5465.00	4465	20230825	-25.87	2840	20240805	16.55	3885	-14.80	20240105	2840	16.55	20240805	4465	-25.87	20230825	2840	16.55	20240805	1.18	N	012610	500	208 억	1219603	N	N	19	N	N
52	20240822	140301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3310	-25	5	-0.75	141126380	42676	198.27	3310	3350	3300	4335	2335	3335	3306.93	2.93	5027	3415	3375	3340	3300	3265	3357	3282	208	1000	500	2400	5	1	41616365	1378	-12.83	0.61	12	0.10	-258.00	5465.00	4465	20230825	-25.87	2840	20240805	16.55	3885	-14.80	20240105	2840	16.55	20240805	4465	-25.87	20230825	2840	16.55	20240805	1.18	N	012610	500	208 억	1219603	N	N	19	N	N
53	20240822	130258	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3310	-25	5	-0.75	140970585	42629	198.05	3310	3350	3300	4335	2335	3335	3306.92	2.93	5027	3415	3375	3340	3300	3265	3357	3282	208	1000	500	2400	5	1	41616365	1378	-12.83	0.61	12	0.10	-258.00	5465.00	4465	20230825	-25.87	2840	20240805	16.55	3885	-14.80	20240105	2840	16.55	20240805	4465	-25.87	20230825	2840	16.55	20240805	1.18	N	012610	500	208 억	1219603	N	N	19	N	N
54	20240822	120302	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3300	-35	5	-1.05	114833420	34710	161.26	3310	3350	3300	4335	2335	3335	3308.37	2.93	5025	3415	3375	3340	3300	3265	3357	3282	208	1000	500	2400	5	1	41616365	1373	-12.79	0.60	12	0.08	-258.00	5465.00	4465	20230825	-26.09	2840	20240805	16.20	3885	-15.06	20240105	2840	16.20	20240805	4465	-26.09	20230825	2840	16.20	20240805	1.18	N	012610	500	208 억	1219603	N	N	19	N	N
55	20240822	110258	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3315	-20	5	-0.60	70465550	21283	98.88	3310	3350	3300	4335	2335	3335	3310.88	2.93	2395	3415	3375	3340	3300	3265	3357	3282	208	1000	500	2400	5	1	41616365	1380	-12.85	0.61	12	0.05	-258.00	5465.00	4465	20230825	-25.76	2840	20240805	16.73	3885	-14.67	20240105	2840	16.73	20240805	4465	-25.76	20230825	2840	16.73	20240805	1.18	N	012610	500	208 억	1219603	N	N	19	N	N
56	20240822	100259	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3315	-20	5	-0.60	58531335	17698	82.22	3310	3350	3300	4335	2335	3335	3307.23	2.93	3040	3415	3375	3340	3300	3265	3357	3282	208	1000	500	2400	5	1	41616365	1380	-12.85	0.61	12	0.04	-258.00	5465.00	4465	20230825	-25.76	2840	20240805	16.73	3885	-14.67	20240105	2840	16.73	20240805	4465	-25.76	20230825	2840	16.73	20240805	1.18	N	012610	500	208 억	1219603	N	N	19	N	N
57	20240822	090258	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3320	-15	5	-0.45	235190	71	0.33	3310	3320	3310	4335	2335	3335	3312.54	2.93	-7	3415	3375	3340	3300	3265	3357	3282	208	1000	500	2400	5	1	41616365	1382	-12.87	0.61	12	0.00	-258.00	5465.00	4465	20230825	-25.64	2840	20240805	16.90	3885	-14.54	20240105	2840	16.90	20240805	4465	-25.64	20230825	2840	16.90	20240805	1.18	N	012610	500	208 억	1219603	N	N	19	N	N
58	20240821	160258	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3335	-15	5	-0.45	71763395	21524	107.67	3380	3380	3305	4355	2345	3350	3334.10	2.93	2058	3403	3376	3353	3326	3303	3390	3340	208	1005	500	2410	5	1	41616365	1388	-12.93	0.61	12	0.05	-258.00	5465.00	4465	20230825	-25.31	2840	20240805	17.43	3885	-14.16	20240105	2840	17.43	20240805	4465	-25.31	20230825	2840	17.43	20240805	1.16	N	012610	500	208 억	1217572	N	N	19	N	N
59	20240821	150301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3315	-35	5	-1.04	54012725	16172	80.90	3380	3380	3315	4355	2345	3350	3339.89	2.93	1389	3403	3376	3353	3326	3303	3390	3340	208	1005	500	2410	5	1	41616365	1380	-12.85	0.61	12	0.04	-258.00	5465.00	4465	20230825	-25.76	2840	20240805	16.73	3885	-14.67	20240105	2840	16.73	20240805	4465	-25.76	20230825	2840	16.73	20240805	1.16	N	012610	500	208 억	1217572	N	N	15	N	N
60	20240821	140257	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3340	-10	5	-0.30	45355585	13568	67.87	3380	3380	3320	4355	2345	3350	3342.83	2.93	1073	3403	3376	3353	3326	3303	3390	3340	208	1005	500	2410	5	1	41616365	1390	-12.95	0.61	12	0.03	-258.00	5465.00	4465	20230825	-25.20	2840	20240805	17.61	3885	-14.03	20240105	2840	17.61	20240805	4465	-25.20	20230825	2840	17.61	20240805	1.16	N	012610	500	208 억	1217572	N	N	15	N	N
61	20240821	130258	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3335	-15	5	-0.45	39052745	11680	58.43	3380	3380	3320	4355	2345	3350	3343.56	2.93	1048	3403	3376	3353	3326	3303	3390	3340	208	1005	500	2410	5	1	41616365	1388	-12.93	0.61	12	0.03	-258.00	5465.00	4465	20230825	-25.31	2840	20240805	17.43	3885	-14.16	20240105	2840	17.43	20240805	4465	-25.31	20230825	2840	17.43	20240805	1.16	N	012610	500	208 억	1217572	N	N	15	N	N
62	20240821	120302	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3320	-30	5	-0.90	35125625	10500	52.52	3380	3380	3320	4355	2345	3350	3345.30	2.93	610	3403	3376	3353	3326	3303	3390	3340	208	1005	500	2410	5	1	41616365	1382	-12.87	0.61	12	0.03	-258.00	5465.00	4465	20230825	-25.64	2840	20240805	16.90	3885	-14.54	20240105	2840	16.90	20240805	4465	-25.64	20230825	2840	16.90	20240805	1.16	N	012610	500	208 억	1217572	N	N	15	N	N
63	20240821	110258	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3340	-10	5	-0.30	28802815	8600	43.02	3380	3380	3330	4355	2345	3350	3349.16	2.93	569	3403	3376	3353	3326	3303	3390	3340	208	1005	500	2410	5	1	41616365	1390	-12.95	0.61	12	0.02	-258.00	5465.00	4465	20230825	-25.20	2840	20240805	17.61	3885	-14.03	20240105	2840	17.61	20240805	4465	-25.20	20230825	2840	17.61	20240805	1.16	N	012610	500	208 억	1217572	N	N	15	N	N
64	20240821	100300	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3375	25	2	0.75	1404335	416	2.08	3380	3380	3360	4355	2345	3350	3375.81	2.93	-4	3403	3376	3353	3326	3303	3390	3340	208	1005	500	2410	5	1	41616365	1405	-13.08	0.62	12	0.00	-258.00	5465.00	4465	20230825	-24.41	2840	20240805	18.84	3885	-13.13	20240105	2840	18.84	20240805	4465	-24.41	20230825	2840	18.84	20240805	1.16	N	012610	500	208 억	1217572	N	N	15	N	N
65	20240821	090258	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3380	30	2	0.90	101400	30	0.15	3380	3380	3380	4355	2345	3350	3380.00	2.93	-4	3403	3376	3353	3326	3303	3390	3340	208	1005	500	2410	5	1	41616365	1407	-13.10	0.62	12	0.00	-258.00	5465.00	4465	20230825	-24.30	2840	20240805	19.01	3885	-13.00	20240105	2840	19.01	20240805	4465	-24.30	20230825	2840	19.01	20240805	1.16	N	012610	500	208 억	1217572	N	N	15	N	N
66	20240820	160254	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3350	-15	5	-0.45	67126245	19991	90.92	3330	3380	3330	4370	2360	3365	3357.82	2.92	1102	3431	3397	3331	3297	3231	3415	3315	208	1005	500	2420	5	1	41616365	1394	-12.98	0.61	12	0.05	-258.00	5465.00	4465	20230825	-24.97	2840	20240805	17.96	3885	-13.77	20240105	2840	17.96	20240805	4465	-24.97	20230825	2840	17.96	20240805	1.15	N	012610	500	208 억	1216459	N	N	15	N	N
67	20240820	150258	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3350	-15	5	-0.45	62660005	18661	84.87	3330	3380	3330	4370	2360	3365	3357.81	2.92	1081	3431	3397	3331	3297	3231	3415	3315	208	1005	500	2420	5	1	41616365	1394	-12.98	0.61	12	0.04	-258.00	5465.00	4465	20230825	-24.97	2840	20240805	17.96	3885	-13.77	20240105	2840	17.96	20240805	4465	-24.97	20230825	2840	17.96	20240805	1.15	N	012610	500	208 억	1216459	N	N	15	N	N
68	20240820	140259	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3345	-20	5	-0.59	41675820	12426	56.52	3330	3380	3330	4370	2360	3365	3353.92	2.92	-230	3431	3397	3331	3297	3231	3415	3315	208	1005	500	2420	5	1	41616365	1392	-12.97	0.61	12	0.03	-258.00	5465.00	4465	20230825	-25.08	2840	20240805	17.78	3885	-13.90	20240105	2840	17.78	20240805	4465	-25.08	20230825	2840	17.78	20240805	1.15	N	012610	500	208 억	1216459	N	N	15	N	N
69	20240820	130257	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3360	-5	5	-0.15	30685685	9155	41.64	3330	3380	3330	4370	2360	3365	3351.80	2.92	-193	3431	3397	3331	3297	3231	3415	3315	208	1005	500	2420	5	1	41616365	1398	-13.02	0.61	12	0.02	-258.00	5465.00	4465	20230825	-24.75	2840	20240805	18.31	3885	-13.51	20240105	2840	18.31	20240805	4465	-24.75	20230825	2840	18.31	20240805	1.15	N	012610	500	208 억	1216459	N	N	15	N	N
70	20240820	120257	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3365	0	3	0.00	9598720	2849	12.96	3330	3380	3330	4370	2360	3365	3369.15	2.92	-168	3431	3397	3331	3297	3231	3415	3315	208	1005	500	2420	5	1	41616365	1400	-13.04	0.62	12	0.01	-258.00	5465.00	4465	20230825	-24.64	2840	20240805	18.49	3885	-13.38	20240105	2840	18.49	20240805	4465	-24.64	20230825	2840	18.49	20240805	1.15	N	012610	500	208 억	1216459	N	N	15	N	N
71	20240820	110257	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3370	5	2	0.15	5587115	1658	7.54	3330	3380	3330	4370	2360	3365	3369.79	2.92	-143	3431	3397	3331	3297	3231	3415	3315	208	1005	500	2420	5	1	41616365	1402	-13.06	0.62	12	0.00	-258.00	5465.00	4465	20230825	-24.52	2840	20240805	18.66	3885	-13.26	20240105	2840	18.66	20240805	4465	-24.52	20230825	2840	18.66	20240805	1.15	N	012610	500	208 억	1216459	N	N	15	N	N
72	20240820	100255	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3370	5	2	0.15	1855670	551	2.51	3330	3380	3330	4370	2360	3365	3367.82	2.92	-92	3431	3397	3331	3297	3231	3415	3315	208	1005	500	2420	5	1	41616365	1402	-13.06	0.62	12	0.00	-258.00	5465.00	4465	20230825	-24.52	2840	20240805	18.66	3885	-13.26	20240105	2840	18.66	20240805	4465	-24.52	20230825	2840	18.66	20240805	1.15	N	012610	500	208 억	1216459	N	N	15	N	N
73	20240820	090257	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3365	0	3	0.00	66875	20	0.09	3330	3365	3330	4370	2360	3365	3343.75	2.92	-1	3431	3397	3331	3297	3231	3415	3315	208	1005	500	2420	5	1	41616365	1400	-13.04	0.62	12	0.00	-258.00	5465.00	4465	20230825	-24.64	2840	20240805	18.49	3885	-13.38	20240105	2840	18.49	20240805	4465	-24.64	20230825	2840	18.49	20240805	1.15	N	012610	500	208 억	1216459	N	N	15	N	N
74	20240819	160254	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3365	20	2	0.60	73478255	21987	72.49	3360	3365	3265	4345	2345	3345	3341.90	2.92	739	3471	3407	3366	3302	3261	3387	3282	208	1000	500	2400	5	1	41616365	1400	-13.04	0.62	12	0.05	-258.00	5465.00	4465	20230825	-24.64	2840	20240805	18.49	3885	-13.38	20240105	2840	18.49	20240805	4465	-24.64	20230825	2840	18.49	20240805	1.15	N	012610	500	208 억	1215709	N	N	15	N	N
75	20240819	150255	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3360	15	2	0.45	66038055	19773	65.19	3360	3365	3265	4345	2345	3345	3339.81	2.92	722	3471	3407	3366	3302	3261	3387	3282	208	1000	500	2400	5	1	41616365	1398	-13.02	0.61	12	0.05	-258.00	5465.00	4465	20230825	-24.75	2840	20240805	18.31	3885	-13.51	20240105	2840	18.31	20240805	4465	-24.75	20230825	2840	18.31	20240805	1.15	N	012610	500	208 억	1215709	N	N	24	N	N
76	20240819	140256	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3350	5	2	0.15	55388845	16597	54.72	3360	3365	3265	4345	2345	3345	3337.28	2.92	641	3471	3407	3366	3302	3261	3387	3282	208	1000	500	2400	5	1	41616365	1394	-12.98	0.61	12	0.04	-258.00	5465.00	4465	20230825	-24.97	2840	20240805	17.96	3885	-13.77	20240105	2840	17.96	20240805	4465	-24.97	20230825	2840	17.96	20240805	1.15	N	012610	500	208 억	1215709	N	N	24	N	N
77	20240819	130255	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3330	-15	5	-0.45	37616220	11296	37.24	3360	3365	3265	4345	2345	3345	3330.05	2.92	601	3471	3407	3366	3302	3261	3387	3282	208	1000	500	2400	5	1	41616365	1386	-12.91	0.61	12	0.03	-258.00	5465.00	4465	20230825	-25.42	2840	20240805	17.25	3885	-14.29	20240105	2840	17.25	20240805	4465	-25.42	20230825	2840	17.25	20240805	1.15	N	012610	500	208 억	1215709	N	N	24	N	N
78	20240819	120255	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3300	-45	5	-1.35	18654770	5631	18.56	3360	3365	3265	4345	2345	3345	3312.87	2.92	572	3471	3407	3366	3302	3261	3387	3282	208	1000	500	2400	5	1	41616365	1373	-12.79	0.60	12	0.01	-258.00	5465.00	4465	20230825	-26.09	2840	20240805	16.20	3885	-15.06	20240105	2840	16.20	20240805	4465	-26.09	20230825	2840	16.20	20240805	1.15	N	012610	500	208 억	1215709	N	N	24	N	N
79	20240819	110255	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3315	-30	5	-0.90	9276605	2786	9.18	3360	3365	3265	4345	2345	3345	3329.72	2.92	-214	3471	3407	3366	3302	3261	3387	3282	208	1000	500	2400	5	1	41616365	1380	-12.85	0.61	12	0.01	-258.00	5465.00	4465	20230825	-25.76	2840	20240805	16.73	3885	-14.67	20240105	2840	16.73	20240805	4465	-25.76	20230825	2840	16.73	20240805	1.15	N	012610	500	208 억	1215709	N	N	24	N	N
80	20240819	100255	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3335	-10	5	-0.30	5057785	1513	4.99	3360	3365	3265	4345	2345	3345	3342.88	2.92	-275	3471	3407	3366	3302	3261	3387	3282	208	1000	500	2400	5	1	41616365	1388	-12.93	0.61	12	0.00	-258.00	5465.00	4465	20230825	-25.31	2840	20240805	17.43	3885	-14.16	20240105	2840	17.43	20240805	4465	-25.31	20230825	2840	17.43	20240805	1.15	N	012610	500	208 억	1215709	N	N	24	N	N
81	20240819	090254	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3365	20	2	0.60	1850690	550	1.81	3360	3365	3360	4345	2345	3345	3364.89	2.92	-265	3471	3407	3366	3302	3261	3387	3282	208	1000	500	2400	5	1	41616365	1400	-13.04	0.62	12	0.00	-258.00	5465.00	4465	20230825	-24.64	2840	20240805	18.49	3885	-13.38	20240105	2840	18.49	20240805	4465	-24.64	20230825	2840	18.49	20240805	1.15	N	012610	500	208 억	1215709	N	N	24	N	N
82	20240816	160253	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3345	15	2	0.45	102302595	30333	100.38	3370	3430	3325	4325	2335	3330	3372.66	2.92	-1508	3430	3380	3335	3285	3240	3405	3310	208	995	500	2390	5	1	41616365	1392	-12.97	0.61	12	0.07	-258.00	5465.00	4465	20230825	-25.08	2840	20240805	17.78	3885	-13.90	20240105	2840	17.78	20240805	4465	-25.08	20230825	2840	17.78	20240805	1.13	N	012610	500	208 억	1217159	N	N	24	N	N
83	20240816	150255	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3350	20	2	0.60	83329345	24646	81.56	3370	3430	3350	4325	2335	3330	3381.07	2.92	-1909	3430	3380	3335	3285	3240	3405	3310	208	995	500	2390	5	1	41616365	1394	-12.98	0.61	12	0.06	-258.00	5465.00	4465	20230825	-24.97	2840	20240805	17.96	3885	-13.77	20240105	2840	17.96	20240805	4465	-24.97	20230825	2840	17.96	20240805	1.13	N	012610	500	208 억	1217159	N	N	5	N	N
84	20240816	140255	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3365	35	2	1.05	62069845	18330	60.66	3370	3430	3365	4325	2335	3330	3386.27	2.92	-1897	3430	3380	3335	3285	3240	3405	3310	208	995	500	2390	5	1	41616365	1400	-13.04	0.62	12	0.04	-258.00	5465.00	4465	20230825	-24.64	2840	20240805	18.49	3885	-13.38	20240105	2840	18.49	20240805	4465	-24.64	20230825	2840	18.49	20240805	1.13	N	012610	500	208 억	1217159	N	N	5	N	N
85	20240816	130258	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3365	35	2	1.05	56263120	16607	54.96	3370	3430	3365	4325	2335	3330	3387.95	2.92	-1785	3430	3380	3335	3285	3240	3405	3310	208	995	500	2390	5	1	41616365	1400	-13.04	0.62	12	0.04	-258.00	5465.00	4465	20230825	-24.64	2840	20240805	18.49	3885	-13.38	20240105	2840	18.49	20240805	4465	-24.64	20230825	2840	18.49	20240805	1.13	N	012610	500	208 억	1217159	N	N	5	N	N
86	20240816	120255	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3390	60	2	1.80	53610195	15819	52.35	3370	3430	3365	4325	2335	3330	3389.01	2.92	-1786	3430	3380	3335	3285	3240	3405	3310	208	995	500	2390	5	1	41616365	1411	-13.14	0.62	12	0.04	-258.00	5465.00	4465	20230825	-24.08	2840	20240805	19.37	3885	-12.74	20240105	2840	19.37	20240805	4465	-24.08	20230825	2840	19.37	20240805	1.13	N	012610	500	208 억	1217159	N	N	5	N	N
87	20240816	110256	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3395	65	2	1.95	45901190	13539	44.80	3370	3430	3365	4325	2335	3330	3390.34	2.92	-1827	3430	3380	3335	3285	3240	3405	3310	208	995	500	2390	5	1	41616365	1413	-13.16	0.62	12	0.03	-258.00	5465.00	4465	20230825	-23.96	2840	20240805	19.54	3885	-12.61	20240105	2840	19.54	20240805	4465	-23.96	20230825	2840	19.54	20240805	1.13	N	012610	500	208 억	1217159	N	N	5	N	N
88	20240816	100254	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3410	80	2	2.40	41084885	12122	40.12	3370	3430	3365	4325	2335	3330	3389.33	2.92	-1426	3430	3380	3335	3285	3240	3405	3310	208	995	500	2390	5	1	41616365	1419	-13.22	0.62	12	0.03	-258.00	5465.00	4465	20230825	-23.63	2840	20240805	20.07	3885	-12.23	20240105	2840	20.07	20240805	4465	-23.63	20230825	2840	20.07	20240805	1.13	N	012610	500	208 억	1217159	N	N	5	N	N
89	20240816	090255	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3370	40	2	1.20	1044300	310	1.03	3370	3370	3370	4325	2335	3330	3370.00	2.92	-45	3430	3380	3335	3285	3240	3405	3310	208	995	500	2390	5	1	41616365	1402	-13.06	0.62	12	0.00	-258.00	5465.00	4465	20230825	-24.52	2840	20240805	18.66	3885	-13.26	20240105	2840	18.66	20240805	4465	-24.52	20230825	2840	18.66	20240805	1.13	N	012610	500	208 억	1217159	N	N	5	N	N
90	20240814	160255	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3330	15	2	0.45	100423205	30218	17.80	3310	3385	3290	4305	2325	3315	3323.29	2.92	3053	3645	3480	3335	3170	3025	3562	3252	208	990	500	2380	5	1	41616365	1386	-12.91	0.61	12	0.07	-258.00	5465.00	4465	20230825	-25.42	2840	20240805	17.25	3885	-14.29	20240105	2840	17.25	20240805	4465	-25.42	20230825	2840	17.25	20240805	1.11	N	012610	500	208 억	1213952	N	N	5	N	N
91	20240814	150256	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3330	15	2	0.45	97557440	29355	17.29	3310	3385	3290	4305	2325	3315	3323.37	2.92	3142	3645	3480	3335	3170	3025	3562	3252	208	990	500	2380	5	1	41616365	1386	-12.91	0.61	12	0.07	-258.00	5465.00	4465	20230825	-25.42	2840	20240805	17.25	3885	-14.29	20240105	2840	17.25	20240805	4465	-25.42	20230825	2840	17.25	20240805	1.11	N	012610	500	208 억	1213952	N	N	10	N	N
92	20240814	140300	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3340	25	2	0.75	85993830	25879	15.24	3310	3385	3290	4305	2325	3315	3322.92	2.92	3142	3645	3480	3335	3170	3025	3562	3252	208	990	500	2380	5	1	41616365	1390	-12.95	0.61	12	0.06	-258.00	5465.00	4465	20230825	-25.20	2840	20240805	17.61	3885	-14.03	20240105	2840	17.61	20240805	4465	-25.20	20230825	2840	17.61	20240805	1.11	N	012610	500	208 억	1213952	N	N	10	N	N
93	20240814	130257	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3340	25	2	0.75	80087405	24110	14.20	3310	3385	3290	4305	2325	3315	3321.75	2.92	3057	3645	3480	3335	3170	3025	3562	3252	208	990	500	2380	5	1	41616365	1390	-12.95	0.61	12	0.06	-258.00	5465.00	4465	20230825	-25.20	2840	20240805	17.61	3885	-14.03	20240105	2840	17.61	20240805	4465	-25.20	20230825	2840	17.61	20240805	1.11	N	012610	500	208 억	1213952	N	N	10	N	N
94	20240814	120256	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3335	20	2	0.60	76530725	23044	13.57	3310	3385	3290	4305	2325	3315	3321.07	2.92	2973	3645	3480	3335	3170	3025	3562	3252	208	990	500	2380	5	1	41616365	1388	-12.93	0.61	12	0.06	-258.00	5465.00	4465	20230825	-25.31	2840	20240805	17.43	3885	-14.16	20240105	2840	17.43	20240805	4465	-25.31	20230825	2840	17.43	20240805	1.11	N	012610	500	208 억	1213952	N	N	10	N	N
95	20240814	110253	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3330	15	2	0.45	62585535	18853	11.10	3310	3385	3290	4305	2325	3315	3319.66	2.92	2716	3645	3480	3335	3170	3025	3562	3252	208	990	500	2380	5	1	41616365	1386	-12.91	0.61	12	0.05	-258.00	5465.00	4465	20230825	-25.42	2840	20240805	17.25	3885	-14.29	20240105	2840	17.25	20240805	4465	-25.42	20230825	2840	17.25	20240805	1.11	N	012610	500	208 억	1213952	N	N	10	N	N
96	20240814	100254	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3325	10	2	0.30	54428190	16404	9.66	3310	3385	3290	4305	2325	3315	3317.98	2.92	2453	3645	3480	3335	3170	3025	3562	3252	208	990	500	2380	5	1	41616365	1384	-12.89	0.61	12	0.04	-258.00	5465.00	4465	20230825	-25.53	2840	20240805	17.08	3885	-14.41	20240105	2840	17.08	20240805	4465	-25.53	20230825	2840	17.08	20240805	1.11	N	012610	500	208 억	1213952	N	N	10	N	N
97	20240814	090324	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3335	20	2	0.60	9694255	2925	1.72	3310	3335	3295	4305	2325	3315	3314.28	2.92	-276	3645	3480	3335	3170	3025	3562	3252	208	990	500	2380	5	1	41616365	1388	-12.93	0.61	12	0.01	-258.00	5465.00	4465	20230825	-25.31	2840	20240805	17.43	3885	-14.16	20240105	2840	17.43	20240805	4465	-25.31	20230825	2840	17.43	20240805	1.11	N	012610	500	208 억	1213952	N	N	10	N	N
98	20240813	160252	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3315	90	2	2.79	567165000	169767	641.45	3210	3500	3190	4190	2260	3225	3340.84	3.00	-33141	3285	3255	3195	3165	3105	3270	3180	208	965	500	2320	5	1	41616365	1380	-12.85	0.61	12	0.41	-258.00	5465.00	4465	20230825	-25.76	2840	20240805	16.73	3885	-14.67	20240105	2840	16.73	20240805	4465	-25.76	20230825	2840	16.73	20240805	1.11	N	012610	500	208 억	1247217	N	N	10	N	N
99	20240813	150253	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3365	140	2	4.34	356039945	106235	401.40	3210	3500	3190	4190	2260	3225	3351.44	3.00	-18641	3285	3255	3195	3165	3105	3270	3180	208	965	500	2320	5	1	41616365	1400	-13.04	0.62	12	0.26	-258.00	5465.00	4465	20230825	-24.64	2840	20240805	18.49	3885	-13.38	20240105	2840	18.49	20240805	4465	-24.64	20230825	2840	18.49	20240805	1.11	N	012610	500	208 억	1247217	N	N	6	N	N
100	20240813	140253	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3195	-30	5	-0.93	26261825	8182	30.92	3210	3285	3190	4190	2260	3225	3209.71	3.00	-934	3285	3255	3195	3165	3105	3270	3180	208	965	500	2320	5	1	41616365	1330	-12.38	0.58	12	0.02	-258.00	5465.00	4465	20230825	-28.44	2840	20240805	12.50	3885	-17.76	20240105	2840	12.50	20240805	4465	-28.44	20230825	2840	12.50	20240805	1.11	N	012610	500	208 억	1247217	N	N	6	N	N
101	20240813	130253	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3210	-15	5	-0.47	25489700	7941	30.00	3210	3285	3190	4190	2260	3225	3209.89	3.00	-905	3285	3255	3195	3165	3105	3270	3180	208	965	500	2320	5	1	41616365	1336	-12.44	0.59	12	0.02	-258.00	5465.00	4465	20230825	-28.11	2840	20240805	13.03	3885	-17.37	20240105	2840	13.03	20240805	4465	-28.11	20230825	2840	13.03	20240805	1.11	N	012610	500	208 억	1247217	N	N	6	N	N
102	20240813	120253	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3205	-20	5	-0.62	24291465	7567	28.59	3210	3285	3190	4190	2260	3225	3210.18	3.00	-947	3285	3255	3195	3165	3105	3270	3180	208	965	500	2320	5	1	41616365	1334	-12.42	0.59	12	0.02	-258.00	5465.00	4465	20230825	-28.22	2840	20240805	12.85	3885	-17.50	20240105	2840	12.85	20240805	4465	-28.22	20230825	2840	12.85	20240805	1.11	N	012610	500	208 억	1247217	N	N	6	N	N
103	20240813	110251	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3200	-25	5	-0.78	18640890	5800	21.91	3210	3285	3195	4190	2260	3225	3213.95	3.00	-851	3285	3255	3195	3165	3105	3270	3180	208	965	500	2320	5	1	41616365	1332	-12.40	0.59	12	0.01	-258.00	5465.00	4465	20230825	-28.33	2840	20240805	12.68	3885	-17.63	20240105	2840	12.68	20240805	4465	-28.33	20230825	2840	12.68	20240805	1.11	N	012610	500	208 억	1247217	N	N	6	N	N
104	20240813	100251	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3200	-25	5	-0.78	12692755	3944	14.90	3210	3285	3195	4190	2260	3225	3218.24	3.00	-382	3285	3255	3195	3165	3105	3270	3180	208	965	500	2320	5	1	41616365	1332	-12.40	0.59	12	0.01	-258.00	5465.00	4465	20230825	-28.33	2840	20240805	12.68	3885	-17.63	20240105	2840	12.68	20240805	4465	-28.33	20230825	2840	12.68	20240805	1.11	N	012610	500	208 억	1247217	N	N	6	N	N
105	20240813	090252	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3235	10	2	0.31	223015	69	0.26	3210	3240	3210	4190	2260	3225	3232.10	3.00	-33	3285	3255	3195	3165	3105	3270	3180	208	965	500	2320	5	1	41616365	1346	-12.54	0.59	12	0.00	-258.00	5465.00	4465	20230825	-27.55	2840	20240805	13.91	3885	-16.73	20240105	2840	13.91	20240805	4465	-27.55	20230825	2840	13.91	20240805	1.11	N	012610	500	208 억	1247217	N	N	6	N	N
106	20240812	160251	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3225	105	2	3.37	84174410	26463	90.78	3195	3225	3135	4055	2185	3120	3180.83	3.00	3174	3190	3155	3105	3070	3020	3172	3087	208	935	500	2240	5	1	41616365	1342	-12.50	0.59	12	0.06	-258.00	5465.00	4465	20230825	-27.77	2840	20240805	13.56	3885	-16.99	20240105	2840	13.56	20240805	4465	-27.77	20230825	2840	13.56	20240805	1.12	N	012610	500	208 억	1247236	N	N	6	N	N
107	20240812	150253	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3225	105	2	3.37	83214030	26165	89.76	3195	3225	3135	4055	2185	3120	3180.36	3.00	2949	3190	3155	3105	3070	3020	3172	3087	208	935	500	2240	5	1	41616365	1342	-12.50	0.59	12	0.06	-258.00	5465.00	4465	20230825	-27.77	2840	20240805	13.56	3885	-16.99	20240105	2840	13.56	20240805	4465	-27.77	20230825	2840	13.56	20240805	1.12	N	012610	500	208 억	1247236	N	N	0	N	N
108	20240812	140252	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3190	70	2	2.24	56964775	17979	61.68	3195	3195	3135	4055	2185	3120	3168.41	3.00	1852	3190	3155	3105	3070	3020	3172	3087	208	935	500	2240	5	1	41616365	1328	-12.36	0.58	12	0.04	-258.00	5465.00	4465	20230825	-28.56	2840	20240805	12.32	3885	-17.89	20240105	2840	12.32	20240805	4465	-28.56	20230825	2840	12.32	20240805	1.12	N	012610	500	208 억	1247236	N	N	0	N	N
109	20240812	130249	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3190	70	2	2.24	46475765	14680	50.36	3195	3195	3135	4055	2185	3120	3165.92	3.00	1396	3190	3155	3105	3070	3020	3172	3087	208	935	500	2240	5	1	41616365	1328	-12.36	0.58	12	0.04	-258.00	5465.00	4465	20230825	-28.56	2840	20240805	12.32	3885	-17.89	20240105	2840	12.32	20240805	4465	-28.56	20230825	2840	12.32	20240805	1.12	N	012610	500	208 억	1247236	N	N	0	N	N
110	20240812	120250	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3185	65	2	2.08	38603790	12206	41.87	3195	3195	3135	4055	2185	3120	3162.69	3.00	1722	3190	3155	3105	3070	3020	3172	3087	208	935	500	2240	5	1	41616365	1325	-12.34	0.58	12	0.03	-258.00	5465.00	4465	20230825	-28.67	2840	20240805	12.15	3885	-18.02	20240105	2840	12.15	20240805	4465	-28.67	20230825	2840	12.15	20240805	1.12	N	012610	500	208 억	1247236	N	N	0	N	N
111	20240812	110250	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3185	65	2	2.08	24680575	7816	26.81	3195	3195	3135	4055	2185	3120	3157.70	3.00	448	3190	3155	3105	3070	3020	3172	3087	208	935	500	2240	5	1	41616365	1325	-12.34	0.58	12	0.02	-258.00	5465.00	4465	20230825	-28.67	2840	20240805	12.15	3885	-18.02	20240105	2840	12.15	20240805	4465	-28.67	20230825	2840	12.15	20240805	1.12	N	012610	500	208 억	1247236	N	N	0	N	N
112	20240812	100247	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3170	50	2	1.60	21621600	6852	23.51	3195	3195	3135	4055	2185	3120	3155.52	3.00	19	3190	3155	3105	3070	3020	3172	3087	208	935	500	2240	5	1	41616365	1319	-12.29	0.58	12	0.02	-258.00	5465.00	4465	20230825	-29.00	2840	20240805	11.62	3885	-18.40	20240105	2840	11.62	20240805	4465	-29.00	20230825	2840	11.62	20240805	1.12	N	012610	500	208 억	1247236	N	N	0	N	N
113	20240812	090247	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3190	70	2	2.24	1943605	609	2.09	3195	3195	3180	4055	2185	3120	3191.47	3.00	-221	3190	3155	3105	3070	3020	3172	3087	208	935	500	2240	5	1	41616365	1328	-12.36	0.58	12	0.00	-258.00	5465.00	4465	20230825	-28.56	2840	20240805	12.32	3885	-17.89	20240105	2840	12.32	20240805	4465	-28.56	20230825	2840	12.32	20240805	1.12	N	012610	500	208 억	1247236	N	N	0	N	N
114	20240809	160247	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3120	90	2	2.97	90203475	29136	77.17	3055	3140	3055	3935	2125	3030	3095.95	2.99	4091	3070	3050	3015	2995	2960	3060	3005	208	905	500	2180	5	1	41616365	1298	-12.09	0.57	12	0.07	-258.00	5465.00	4465	20230825	-30.12	2840	20240805	9.86	3885	-19.69	20240105	2840	9.86	20240805	4465	-30.12	20230825	2840	9.86	20240805	1.09	N	012610	500	208 억	1243381	N	N	0	N	N
115	20240809	150252	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3105	75	2	2.48	83181625	26879	71.19	3055	3140	3055	3935	2125	3030	3094.67	2.99	3620	3070	3050	3015	2995	2960	3060	3005	208	905	500	2180	5	1	41616365	1292	-12.03	0.57	12	0.06	-258.00	5465.00	4465	20230825	-30.46	2840	20240805	9.33	3885	-20.08	20240105	2840	9.33	20240805	4465	-30.46	20230825	2840	9.33	20240805	1.09	N	012610	500	208 억	1243381	N	N	0	N	N
116	20240809	140251	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3075	45	2	1.49	71967715	23250	61.58	3055	3140	3055	3935	2125	3030	3095.39	2.99	3322	3070	3050	3015	2995	2960	3060	3005	208	905	500	2180	5	1	41616365	1280	-11.92	0.56	12	0.06	-258.00	5465.00	4465	20230825	-31.13	2840	20240805	8.27	3885	-20.85	20240105	2840	8.27	20240805	4465	-31.13	20230825	2840	8.27	20240805	1.09	N	012610	500	208 억	1243381	N	N	0	N	N
117	20240809	130252	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3100	70	2	2.31	52412970	16918	44.81	3055	3140	3055	3935	2125	3030	3098.06	2.99	2499	3070	3050	3015	2995	2960	3060	3005	208	905	500	2180	5	1	41616365	1290	-12.02	0.57	12	0.04	-258.00	5465.00	4465	20230825	-30.57	2840	20240805	9.15	3885	-20.21	20240105	2840	9.15	20240805	4465	-30.57	20230825	2840	9.15	20240805	1.09	N	012610	500	208 억	1243381	N	N	0	N	N
118	20240809	120250	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3100	70	2	2.31	50148290	16187	42.87	3055	3140	3055	3935	2125	3030	3098.06	2.99	2414	3070	3050	3015	2995	2960	3060	3005	208	905	500	2180	5	1	41616365	1290	-12.02	0.57	12	0.04	-258.00	5465.00	4465	20230825	-30.57	2840	20240805	9.15	3885	-20.21	20240105	2840	9.15	20240805	4465	-30.57	20230825	2840	9.15	20240805	1.09	N	012610	500	208 억	1243381	N	N	0	N	N
119	20240809	110247	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3090	60	2	1.98	47459765	15319	40.57	3055	3140	3055	3935	2125	3030	3098.10	2.99	2371	3070	3050	3015	2995	2960	3060	3005	208	905	500	2180	5	1	41616365	1286	-11.98	0.57	12	0.04	-258.00	5465.00	4465	20230825	-30.80	2840	20240805	8.80	3885	-20.46	20240105	2840	8.80	20240805	4465	-30.80	20230825	2840	8.80	20240805	1.09	N	012610	500	208 억	1243381	N	N	0	N	N
120	20240809	100253	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3120	90	2	2.97	12873610	4160	11.02	3055	3140	3055	3935	2125	3030	3094.62	2.99	654	3070	3050	3015	2995	2960	3060	3005	208	905	500	2180	5	1	41616365	1298	-12.09	0.57	12	0.01	-258.00	5465.00	4465	20230825	-30.12	2840	20240805	9.86	3885	-19.69	20240105	2840	9.86	20240805	4465	-30.12	20230825	2840	9.86	20240805	1.09	N	012610	500	208 억	1243381	N	N	0	N	N
121	20240809	090248	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3070	40	2	1.32	64215	21	0.06	3055	3070	3055	3935	2125	3030	3057.86	2.99	0	3070	3050	3015	2995	2960	3060	3005	208	905	500	2180	5	1	41616365	1278	-11.90	0.56	12	0.00	-258.00	5465.00	4465	20230825	-31.24	2840	20240805	8.10	3885	-20.98	20240105	2840	8.10	20240805	4465	-31.24	20230825	2840	8.10	20240805	1.09	N	012610	500	208 억	1243381	N	N	0	N	N
122	20240808	160245	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3030	-5	5	-0.16	113362615	37756	32.71	3005	3035	2980	3945	2125	3035	3002.51	2.97	5494	3125	3080	3040	2995	2955	3102	3017	208	910	500	2180	5	1	41616365	1261	-11.74	0.55	12	0.09	-258.00	5465.00	4465	20230825	-32.14	2840	20240805	6.69	3885	-22.01	20240105	2840	6.69	20240805	4465	-32.14	20230825	2840	6.69	20240805	1.14	N	012610	500	208 억	1238006	N	N	0	N	N
123	20240808	150249	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3025	-10	5	-0.33	111836065	37252	32.27	3005	3025	2980	3945	2125	3035	3002.15	2.97	5359	3125	3080	3040	2995	2955	3102	3017	208	910	500	2180	5	1	41616365	1259	-11.72	0.55	12	0.09	-258.00	5465.00	4465	20230825	-32.25	2840	20240805	6.51	3885	-22.14	20240105	2840	6.51	20240805	4465	-32.25	20230825	2840	6.51	20240805	1.14	N	012610	500	208 억	1238006	N	N	0	N	N
124	20240808	140250	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3010	-25	5	-0.82	105825280	35256	30.55	3005	3025	2980	3945	2125	3035	3001.62	2.97	5046	3125	3080	3040	2995	2955	3102	3017	208	910	500	2180	5	1	41616365	1253	-11.67	0.55	12	0.08	-258.00	5465.00	4465	20230825	-32.59	2840	20240805	5.99	3885	-22.52	20240105	2840	5.99	20240805	4465	-32.59	20230825	2840	5.99	20240805	1.14	N	012610	500	208 억	1238006	N	N	0	N	N
125	20240808	130250	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3015	-20	5	-0.66	98564235	32846	28.46	3005	3025	2980	3945	2125	3035	3000.80	2.97	4857	3125	3080	3040	2995	2955	3102	3017	208	910	500	2180	5	1	41616365	1255	-11.69	0.55	12	0.08	-258.00	5465.00	4465	20230825	-32.47	2840	20240805	6.16	3885	-22.39	20240105	2840	6.16	20240805	4465	-32.47	20230825	2840	6.16	20240805	1.14	N	012610	500	208 억	1238006	N	N	0	N	N
126	20240808	120252	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3010	-25	5	-0.82	45268035	15105	13.09	3005	3025	2980	3945	2125	3035	2996.89	2.97	-375	3125	3080	3040	2995	2955	3102	3017	208	910	500	2180	5	1	41616365	1253	-11.67	0.55	12	0.04	-258.00	5465.00	4465	20230825	-32.59	2840	20240805	5.99	3885	-22.52	20240105	2840	5.99	20240805	4465	-32.59	20230825	2840	5.99	20240805	1.14	N	012610	500	208 억	1238006	N	N	0	N	N
127	20240808	110249	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3015	-20	5	-0.66	36590365	12228	10.59	3005	3025	2980	3945	2125	3035	2992.34	2.97	-357	3125	3080	3040	2995	2955	3102	3017	208	910	500	2180	5	1	41616365	1255	-11.69	0.55	12	0.03	-258.00	5465.00	4465	20230825	-32.47	2840	20240805	6.16	3885	-22.39	20240105	2840	6.16	20240805	4465	-32.47	20230825	2840	6.16	20240805	1.14	N	012610	500	208 억	1238006	N	N	0	N	N
128	20240808	100247	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3005	-30	5	-0.99	19817235	6620	5.74	3005	3025	2980	3945	2125	3035	2993.54	2.97	-1193	3125	3080	3040	2995	2955	3102	3017	208	910	500	2180	5	1	41616365	1251	-11.65	0.55	12	0.02	-258.00	5465.00	4465	20230825	-32.70	2840	20240805	5.81	3885	-22.65	20240105	2840	5.81	20240805	4465	-32.70	20230825	2840	5.81	20240805	1.14	N	012610	500	208 억	1238006	N	N	0	N	N
129	20240808	090247	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2990	-45	5	-1.48	9847250	3294	2.85	3005	3005	2980	3945	2125	3035	2989.45	2.97	101	3125	3080	3040	2995	2955	3102	3017	208	910	500	2180	5	1	41616365	1244	-11.59	0.55	12	0.01	-258.00	5465.00	4465	20230825	-33.03	2840	20240805	5.28	3885	-23.04	20240105	2840	5.28	20240805	4465	-33.03	20230825	2840	5.28	20240805	1.14	N	012610	500	208 억	1238006	N	N	0	N	N
130	20240807	160243	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3035	15	2	0.50	349778825	115182	109.50	3005	3085	3000	3925	2115	3020	3036.75	2.95	8576	3200	3110	2980	2890	2760	3155	2935	208	905	500	2170	5	1	41616365	1263	-11.76	0.56	12	0.28	-258.00	5465.00	4465	20230825	-32.03	2840	20240805	6.87	3885	-21.88	20240105	2840	6.87	20240805	4465	-32.03	20230825	2840	6.87	20240805	1.32	N	012610	500	208 억	1229532	N	N	0	N	N
131	20240807	150245	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3020	0	3	0.00	345505150	113773	108.16	3005	3085	3000	3925	2115	3020	3036.79	2.95	8670	3200	3110	2980	2890	2760	3155	2935	208	905	500	2170	5	1	41616365	1257	-11.71	0.55	12	0.27	-258.00	5465.00	4465	20230825	-32.36	2840	20240805	6.34	3885	-22.27	20240105	2840	6.34	20240805	4465	-32.36	20230825	2840	6.34	20240805	1.32	N	012610	500	208 억	1229532	N	N	0	N	N
132	20240807	140249	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3030	10	2	0.33	234050680	76822	73.03	3005	3085	3005	3925	2115	3020	3046.66	2.95	9836	3200	3110	2980	2890	2760	3155	2935	208	905	500	2170	5	1	41616365	1261	-11.74	0.55	12	0.18	-258.00	5465.00	4465	20230825	-32.14	2840	20240805	6.69	3885	-22.01	20240105	2840	6.69	20240805	4465	-32.14	20230825	2840	6.69	20240805	1.32	N	012610	500	208 억	1229532	N	N	0	N	N
133	20240807	130248	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3045	25	2	0.83	165248650	54125	51.45	3005	3085	3005	3925	2115	3020	3053.09	2.95	9122	3200	3110	2980	2890	2760	3155	2935	208	905	500	2170	5	1	41616365	1267	-11.80	0.56	12	0.13	-258.00	5465.00	4465	20230825	-31.80	2840	20240805	7.22	3885	-21.62	20240105	2840	7.22	20240805	4465	-31.80	20230825	2840	7.22	20240805	1.32	N	012610	500	208 억	1229532	N	N	0	N	N
134	20240807	120248	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3055	35	2	1.16	123778875	40506	38.51	3005	3085	3005	3925	2115	3020	3055.82	2.95	7720	3200	3110	2980	2890	2760	3155	2935	208	905	500	2170	5	1	41616365	1271	-11.84	0.56	12	0.10	-258.00	5465.00	4465	20230825	-31.58	2840	20240805	7.57	3885	-21.36	20240105	2840	7.57	20240805	4465	-31.58	20230825	2840	7.57	20240805	1.32	N	012610	500	208 억	1229532	N	N	0	N	N
135	20240807	110245	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3080	60	2	1.99	58772510	19276	18.32	3005	3080	3005	3925	2115	3020	3049.00	2.95	1748	3200	3110	2980	2890	2760	3155	2935	208	905	500	2170	5	1	41616365	1282	-11.94	0.56	12	0.05	-258.00	5465.00	4465	20230825	-31.02	2840	20240805	8.45	3885	-20.72	20240105	2840	8.45	20240805	4465	-31.02	20230825	2840	8.45	20240805	1.32	N	012610	500	208 억	1229532	N	N	0	N	N
136	20240807	100245	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3055	35	2	1.16	36880385	12133	11.53	3005	3070	3005	3925	2115	3020	3039.68	2.95	998	3200	3110	2980	2890	2760	3155	2935	208	905	500	2170	5	1	41616365	1271	-11.84	0.56	12	0.03	-258.00	5465.00	4465	20230825	-31.58	2840	20240805	7.57	3885	-21.36	20240105	2840	7.57	20240805	4465	-31.58	20230825	2840	7.57	20240805	1.32	N	012610	500	208 억	1229532	N	N	0	N	N
137	20240807	090245	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3050	30	2	0.99	933235	309	0.29	3005	3050	3005	3925	2115	3020	3020.18	2.95	-132	3200	3110	2980	2890	2760	3155	2935	208	905	500	2170	5	1	41616365	1269	-11.82	0.56	12	0.00	-258.00	5465.00	4465	20230825	-31.69	2840	20240805	7.39	3885	-21.49	20240105	2840	7.39	20240805	4465	-31.69	20230825	2840	7.39	20240805	1.32	N	012610	500	208 억	1229532	N	N	0	N	N
138	20240806	160244	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3020	170	2	5.96	312881885	105168	42.12	2850	3070	2850	3705	1995	2850	2975.02	2.93	10912	3456	3152	2996	2692	2536	3075	2615	208	855	500	2050	5	1	41616365	1257	-11.71	0.55	12	0.25	-258.00	5465.00	4465	20230825	-32.36	2840	20240805	6.34	3885	-22.27	20240105	2840	6.34	20240805	4465	-32.36	20230825	2840	6.34	20240805	1.32	N	012610	500	208 억	1218711	N	N	0	N	N
139	20240806	150247	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2985	135	2	4.74	269654840	90777	36.36	2850	3070	2850	3705	1995	2850	2970.52	2.93	10917	3456	3152	2996	2692	2536	3075	2615	208	855	500	2050	5	1	41616365	1242	-11.57	0.55	12	0.22	-258.00	5465.00	4465	20230825	-33.15	2840	20240805	5.11	3885	-23.17	20240105	2840	5.11	20240805	4465	-33.15	20230825	2840	5.11	20240805	1.32	N	012610	500	208 억	1218711	N	N	0	N	N
140	20240806	140244	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2970	120	2	4.21	244261110	82280	32.96	2850	3070	2850	3705	1995	2850	2968.66	2.93	9576	3456	3152	2996	2692	2536	3075	2615	208	855	500	2050	5	1	41616365	1236	-11.51	0.54	12	0.20	-258.00	5465.00	4465	20230825	-33.48	2840	20240805	4.58	3885	-23.55	20240105	2840	4.58	20240805	4465	-33.48	20230825	2840	4.58	20240805	1.32	N	012610	500	208 억	1218711	N	N	0	N	N
141	20240806	130245	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2970	120	2	4.21	218747155	73685	29.51	2850	3070	2850	3705	1995	2850	2968.68	2.93	8843	3456	3152	2996	2692	2536	3075	2615	208	855	500	2050	5	1	41616365	1236	-11.51	0.54	12	0.18	-258.00	5465.00	4465	20230825	-33.48	2840	20240805	4.58	3885	-23.55	20240105	2840	4.58	20240805	4465	-33.48	20230825	2840	4.58	20240805	1.32	N	012610	500	208 억	1218711	N	N	0	N	N
142	20240806	120246	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3000	150	2	5.26	189376155	63837	25.57	2850	3070	2850	3705	1995	2850	2966.56	2.93	6559	3456	3152	2996	2692	2536	3075	2615	208	855	500	2050	5	1	41616365	1248	-11.63	0.55	12	0.15	-258.00	5465.00	4465	20230825	-32.81	2840	20240805	5.63	3885	-22.78	20240105	2840	5.63	20240805	4465	-32.81	20230825	2840	5.63	20240805	1.32	N	012610	500	208 억	1218711	N	N	0	N	N
143	20240806	110246	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2990	140	2	4.91	176143565	59405	23.79	2850	3070	2850	3705	1995	2850	2965.13	2.93	6384	3456	3152	2996	2692	2536	3075	2615	208	855	500	2050	5	1	41616365	1244	-11.59	0.55	12	0.14	-258.00	5465.00	4465	20230825	-33.03	2840	20240805	5.28	3885	-23.04	20240105	2840	5.28	20240805	4465	-33.03	20230825	2840	5.28	20240805	1.32	N	012610	500	208 억	1218711	N	N	0	N	N
144	20240806	100243	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3015	165	2	5.79	128337915	43414	17.39	2850	3070	2850	3705	1995	2850	2956.14	2.93	8925	3456	3152	2996	2692	2536	3075	2615	208	855	500	2050	5	1	41616365	1255	-11.69	0.55	12	0.10	-258.00	5465.00	4465	20230825	-32.47	2840	20240805	6.16	3885	-22.39	20240105	2840	6.16	20240805	4465	-32.47	20230825	2840	6.16	20240805	1.32	N	012610	500	208 억	1218711	N	N	0	N	N
145	20240806	090243	55	60.00	KOSPI		화학	N	N	N	Y	60	N	2900	50	2	1.75	14372235	5037	2.02	2850	2915	2850	3705	1995	2850	2853.33	2.93	-10	3456	3152	2996	2692	2536	3075	2615	208	855	500	2050	5	1	41616365	1207	-11.24	0.53	12	0.01	-258.00	5465.00	4465	20230825	-35.05	2840	20240805	2.11	3885	-25.35	20240105	2840	2.11	20240805	4465	-35.05	20230825	2840	2.11	20240805	1.32	N	012610	500	208 억	1218711	N	N	0	N	N
146	20240805	160242	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	2850	-460	5	-13.90	759416290	249246	329.18	3280	3300	2840	4300	2320	3310	3046.93	2.92	5584	3430	3370	3335	3275	3240	3352	3257	208	990	500	2380	5	1	41616365	1186	-11.05	0.52	12	0.60	-258.00	5465.00	4465	20230825	-36.17	2840	20240805	0.35	3885	-26.64	20240105	2840	0.35	20240805	4465	-36.17	20230825	2840	0.35	20240805	1.33	N	012610	500	208 억	1213313	N	N	31	N	N
147	20240805	150243	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	2870	-440	5	-13.29	682562420	222366	293.68	3280	3300	2840	4300	2320	3310	3069.54	2.92	698	3430	3370	3335	3275	3240	3352	3257	208	990	500	2380	5	1	41616365	1194	-11.12	0.53	12	0.53	-258.00	5465.00	4465	20230825	-35.72	2840	20240805	1.06	3885	-26.13	20240105	2840	1.06	20240805	4465	-35.72	20230825	2840	1.06	20240805	1.33	N	012610	500	208 억	1213313	N	N	31	N	N
148	20240805	140244	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	2985	-325	5	-9.82	540128595	173649	229.34	3280	3300	2985	4300	2320	3310	3110.46	2.92	4220	3430	3370	3335	3275	3240	3352	3257	208	990	500	2380	5	1	41616365	1242	-11.57	0.55	12	0.42	-258.00	5465.00	4465	20230825	-33.15	2985	20240805	0.00	3885	-23.17	20240105	2985	0.00	20240805	4465	-33.15	20230825	2985	0.00	20240805	1.33	N	012610	500	208 억	1213313	N	N	31	N	N
149	20240805	130242	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	3000	-310	5	-9.37	438966285	140044	184.95	3280	3300	2990	4300	2320	3310	3134.49	2.92	5119	3430	3370	3335	3275	3240	3352	3257	208	990	500	2380	5	1	41616365	1248	-11.63	0.55	12	0.34	-258.00	5465.00	4465	20230825	-32.81	2990	20240805	0.33	3885	-22.78	20240105	2990	0.33	20240805	4465	-32.81	20230825	2990	0.33	20240805	1.33	N	012610	500	208 억	1213313	N	N	31	N	N
150	20240805	120243	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	3135	-175	5	-5.29	242517540	75822	100.14	3280	3300	3135	4300	2320	3310	3198.51	2.92	-7294	3430	3370	3335	3275	3240	3352	3257	208	990	500	2380	5	1	41616365	1305	-12.15	0.57	12	0.18	-258.00	5465.00	4465	20230825	-29.79	3135	20240805	0.00	3885	-19.31	20240105	3135	0.00	20240805	4465	-29.79	20230825	3135	0.00	20240805	1.33	N	012610	500	208 억	1213313	N	N	31	N	N
151	20240805	110246	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	3190	-120	5	-3.63	140386465	43536	57.50	3280	3300	3190	4300	2320	3310	3224.61	2.92	-7382	3430	3370	3335	3275	3240	3352	3257	208	990	500	2380	5	1	41616365	1328	-12.36	0.58	12	0.10	-258.00	5465.00	4465	20230825	-28.56	3190	20240805	0.00	3885	-17.89	20240105	3190	0.00	20240805	4465	-28.56	20230825	3190	0.00	20240805	1.33	N	012610	500	208 억	1213313	N	N	31	N	N
152	20240805	100243	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	3230	-80	5	-2.42	64945170	20024	26.45	3280	3300	3205	4300	2320	3310	3243.37	2.92	-2725	3430	3370	3335	3275	3240	3352	3257	208	990	500	2380	5	1	41616365	1344	-12.52	0.59	12	0.05	-258.00	5465.00	4465	20230825	-27.66	3205	20240805	0.78	3885	-16.86	20240105	3205	0.78	20240805	4465	-27.66	20230825	3205	0.78	20240805	1.33	N	012610	500	208 억	1213313	N	N	31	N	N
153	20240805	090241	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	3300	-10	5	-0.30	3209300	976	1.29	3280	3300	3280	4300	2320	3310	3288.22	2.92	1	3430	3370	3335	3275	3240	3352	3257	208	990	500	2380	5	1	41616365	1373	-12.79	0.60	12	0.00	-258.00	5465.00	4465	20230825	-26.09	3280	20240805	0.61	3885	-15.06	20240105	3280	0.61	20240805	4465	-26.09	20230825	3280	0.61	20240805	1.33	N	012610	500	208 억	1213313	N	N	31	N	N
154	20240802	160238	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3310	-90	5	-2.65	250685100	75693	610.08	3395	3395	3300	4420	2380	3400	3311.87	2.92	-1496	3473	3436	3403	3366	3333	3455	3385	208	1020	500	2440	5	1	41616365	1378	-12.83	0.61	12	0.18	-258.00	5465.00	4465	20230825	-25.87	3285	20240423	0.76	3885	-14.80	20240105	3285	0.76	20240423	4465	-25.87	20230825	3285	0.76	20240423	1.33	N	012610	500	208 억	1214826	N	N	31	N	N
155	20240802	150237	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3310	-90	5	-2.65	236534990	71410	575.56	3395	3395	3300	4420	2380	3400	3312.35	2.92	-1345	3473	3436	3403	3366	3333	3455	3385	208	1020	500	2440	5	1	41616365	1378	-12.83	0.61	12	0.17	-258.00	5465.00	4465	20230825	-25.87	3285	20240423	0.76	3885	-14.80	20240105	3285	0.76	20240423	4465	-25.87	20230825	3285	0.76	20240423	1.33	N	012610	500	208 억	1214826	N	N	56	N	N
156	20240802	140239	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3320	-80	5	-2.35	195183560	58905	474.77	3395	3395	3300	4420	2380	3400	3313.53	2.92	777	3473	3436	3403	3366	3333	3455	3385	208	1020	500	2440	5	1	41616365	1382	-12.87	0.61	12	0.14	-258.00	5465.00	4465	20230825	-25.64	3285	20240423	1.07	3885	-14.54	20240105	3285	1.07	20240423	4465	-25.64	20230825	3285	1.07	20240423	1.33	N	012610	500	208 억	1214826	N	N	56	N	N
157	20240802	130239	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3320	-80	5	-2.35	177085795	53447	430.78	3395	3395	3300	4420	2380	3400	3313.30	2.92	2106	3473	3436	3403	3366	3333	3455	3385	208	1020	500	2440	5	1	41616365	1382	-12.87	0.61	12	0.13	-258.00	5465.00	4465	20230825	-25.64	3285	20240423	1.07	3885	-14.54	20240105	3285	1.07	20240423	4465	-25.64	20230825	3285	1.07	20240423	1.33	N	012610	500	208 억	1214826	N	N	56	N	N
158	20240802	120240	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3320	-80	5	-2.35	158406465	47805	385.31	3395	3395	3300	4420	2380	3400	3313.60	2.92	2172	3473	3436	3403	3366	3333	3455	3385	208	1020	500	2440	5	1	41616365	1382	-12.87	0.61	12	0.11	-258.00	5465.00	4465	20230825	-25.64	3285	20240423	1.07	3885	-14.54	20240105	3285	1.07	20240423	4465	-25.64	20230825	3285	1.07	20240423	1.33	N	012610	500	208 억	1214826	N	N	56	N	N
159	20240802	110240	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3305	-95	5	-2.79	145091535	43794	352.98	3395	3395	3300	4420	2380	3400	3313.05	2.92	2882	3473	3436	3403	3366	3333	3455	3385	208	1020	500	2440	5	1	41616365	1375	-12.81	0.60	12	0.11	-258.00	5465.00	4465	20230825	-25.98	3285	20240423	0.61	3885	-14.93	20240105	3285	0.61	20240423	4465	-25.98	20230825	3285	0.61	20240423	1.33	N	012610	500	208 억	1214826	N	N	56	N	N
160	20240802	100238	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3320	-80	5	-2.35	99055560	29864	240.70	3395	3395	3300	4420	2380	3400	3316.89	2.92	4932	3473	3436	3403	3366	3333	3455	3385	208	1020	500	2440	5	1	41616365	1382	-12.87	0.61	12	0.07	-258.00	5465.00	4465	20230825	-25.64	3285	20240423	1.07	3885	-14.54	20240105	3285	1.07	20240423	4465	-25.64	20230825	3285	1.07	20240423	1.33	N	012610	500	208 억	1214826	N	N	56	N	N
161	20240802	090242	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3390	-10	5	-0.29	81475	24	0.19	3395	3395	3390	4420	2380	3400	3394.79	2.92	-3	3473	3436	3403	3366	3333	3455	3385	208	1020	500	2440	5	1	41616365	1411	-13.14	0.62	12	0.00	-258.00	5465.00	4465	20230825	-24.08	3285	20240423	3.20	3885	-12.74	20240105	3285	3.20	20240423	4465	-24.08	20230825	3285	3.20	20240423	1.33	N	012610	500	208 억	1214826	N	N	56	N	N
162	20240801	160238	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3400	10	2	0.29	42207735	12407	128.08	3370	3440	3370	4405	2375	3390	3401.93	2.92	-12	3410	3400	3380	3370	3350	3405	3375	208	1015	500	2440	5	1	41616365	1415	-13.18	0.62	12	0.03	-258.00	5465.00	4465	20230825	-23.85	3285	20240423	3.50	3885	-12.48	20240105	3285	3.50	20240423	4465	-23.85	20230825	3285	3.50	20240423	1.33	N	012610	500	208 억	1214838	N	N	56	N	N
163	20240801	150241	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3395	5	2	0.15	41565265	12218	126.13	3370	3440	3370	4405	2375	3390	3401.97	2.92	2	3410	3400	3380	3370	3350	3405	3375	208	1015	500	2440	5	1	41616365	1413	-13.16	0.62	12	0.03	-258.00	5465.00	4465	20230825	-23.96	3285	20240423	3.35	3885	-12.61	20240105	3285	3.35	20240423	4465	-23.96	20230825	3285	3.35	20240423	1.33	N	012610	500	208 억	1214838	N	N	48	N	N
164	20240801	140243	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3395	5	2	0.15	37361160	10977	113.32	3370	3440	3370	4405	2375	3390	3403.59	2.92	-117	3410	3400	3380	3370	3350	3405	3375	208	1015	500	2440	5	1	41616365	1413	-13.16	0.62	12	0.03	-258.00	5465.00	4465	20230825	-23.96	3285	20240423	3.35	3885	-12.61	20240105	3285	3.35	20240423	4465	-23.96	20230825	3285	3.35	20240423	1.33	N	012610	500	208 억	1214838	N	N	48	N	N
165	20240801	130240	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3400	10	2	0.29	31044215	9119	94.14	3370	3440	3370	4405	2375	3390	3404.34	2.92	-138	3410	3400	3380	3370	3350	3405	3375	208	1015	500	2440	5	1	41616365	1415	-13.18	0.62	12	0.02	-258.00	5465.00	4465	20230825	-23.85	3285	20240423	3.50	3885	-12.48	20240105	3285	3.50	20240423	4465	-23.85	20230825	3285	3.50	20240423	1.33	N	012610	500	208 억	1214838	N	N	48	N	N
166	20240801	120239	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3400	10	2	0.29	29762030	8742	90.24	3370	3440	3370	4405	2375	3390	3404.49	2.92	-157	3410	3400	3380	3370	3350	3405	3375	208	1015	500	2440	5	1	41616365	1415	-13.18	0.62	12	0.02	-258.00	5465.00	4465	20230825	-23.85	3285	20240423	3.50	3885	-12.48	20240105	3285	3.50	20240423	4465	-23.85	20230825	3285	3.50	20240423	1.33	N	012610	500	208 억	1214838	N	N	48	N	N
167	20240801	110240	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3400	10	2	0.29	24804840	7282	75.17	3370	3440	3370	4405	2375	3390	3406.32	2.92	-154	3410	3400	3380	3370	3350	3405	3375	208	1015	500	2440	5	1	41616365	1415	-13.18	0.62	12	0.02	-258.00	5465.00	4465	20230825	-23.85	3285	20240423	3.50	3885	-12.48	20240105	3285	3.50	20240423	4465	-23.85	20230825	3285	3.50	20240423	1.33	N	012610	500	208 억	1214838	N	N	48	N	N
168	20240801	100240	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3420	30	2	0.88	13085015	3842	39.66	3370	3440	3370	4405	2375	3390	3405.78	2.92	-163	3410	3400	3380	3370	3350	3405	3375	208	1015	500	2440	5	1	41616365	1423	-13.26	0.63	12	0.01	-258.00	5465.00	4465	20230825	-23.40	3285	20240423	4.11	3885	-11.97	20240105	3285	4.11	20240423	4465	-23.40	20230825	3285	4.11	20240423	1.33	N	012610	500	208 억	1214838	N	N	48	N	N
169	20240801	090236	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3385	-5	5	-0.15	636260	188	1.94	3370	3385	3370	4405	2375	3390	3384.36	2.92	-181	3410	3400	3380	3370	3350	3405	3375	208	1015	500	2440	5	1	41616365	1409	-13.12	0.62	12	0.00	-258.00	5465.00	4465	20230825	-24.19	3285	20240423	3.04	3885	-12.87	20240105	3285	3.04	20240423	4465	-24.19	20230825	3285	3.04	20240423	1.33	N	012610	500	208 억	1214838	N	N	48	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History