KissMeData/014530/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	160310	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3805	25	2	0.66	228279020	60205	28.95	3780	3805	3780	4910	2650	3780	3791.69	0.67	0	7437	3823	3801	3773	3751	3723	3812	3762	174	1130	500	2340	5	1	34869420	1327	9.00	0.64	12	0.17	423.00	5944.00	5870	20231030	-35.18	3430	20240805	10.93	5100	-25.39	20240604	3430	10.93	20240805	5870	-35.18	20231030	3430	10.93	20240805	4.08	N	014530	500	174 억		234451	N	N	1	N	00	N
3	20240830	150312	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3790	10	2	0.26	215171310	56760	27.29	3780	3805	3780	4910	2650	3780	3790.90	0.67	0	7633	3823	3801	3773	3751	3723	3812	3762	174	1130	500	2340	5	1	34869420	1322	8.96	0.64	12	0.16	423.00	5944.00	5870	20231030	-35.43	3430	20240805	10.50	5100	-25.69	20240604	3430	10.50	20240805	5870	-35.43	20231030	3430	10.50	20240805	4.08	N	014530	500	174 억		234451	N	N	0	N	00	N
4	20240830	140312	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3795	15	2	0.40	175728630	46376	22.30	3780	3800	3780	4910	2650	3780	3789.21	0.67	0	5697	3823	3801	3773	3751	3723	3812	3762	174	1130	500	2340	5	1	34869420	1323	8.97	0.64	12	0.13	423.00	5944.00	5870	20231030	-35.35	3430	20240805	10.64	5100	-25.59	20240604	3430	10.64	20240805	5870	-35.35	20231030	3430	10.64	20240805	4.08	N	014530	500	174 억		234451	N	N	0	N	00	N
5	20240830	130311	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3790	10	2	0.26	141254615	37275	17.92	3780	3800	3780	4910	2650	3780	3789.53	0.67	0	3201	3823	3801	3773	3751	3723	3812	3762	174	1130	500	2340	5	1	34869420	1322	8.96	0.64	12	0.11	423.00	5944.00	5870	20231030	-35.43	3430	20240805	10.50	5100	-25.69	20240604	3430	10.50	20240805	5870	-35.43	20231030	3430	10.50	20240805	4.08	N	014530	500	174 억		234451	N	N	0	N	00	N
6	20240830	120312	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3800	20	2	0.53	123175385	32507	15.63	3780	3800	3780	4910	2650	3780	3789.20	0.67	0	3201	3823	3801	3773	3751	3723	3812	3762	174	1130	500	2340	5	1	34869420	1325	8.98	0.64	12	0.09	423.00	5944.00	5870	20231030	-35.26	3430	20240805	10.79	5100	-25.49	20240604	3430	10.79	20240805	5870	-35.26	20231030	3430	10.79	20240805	4.08	N	014530	500	174 억		234451	N	N	0	N	00	N
7	20240830	110312	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3800	20	2	0.53	89697850	23691	11.39	3780	3800	3780	4910	2650	3780	3786.16	0.67	0	3251	3823	3801	3773	3751	3723	3812	3762	174	1130	500	2340	5	1	34869420	1325	8.98	0.64	12	0.07	423.00	5944.00	5870	20231030	-35.26	3430	20240805	10.79	5100	-25.49	20240604	3430	10.79	20240805	5870	-35.26	20231030	3430	10.79	20240805	4.08	N	014530	500	174 억		234451	N	N	0	N	00	N
8	20240830	100314	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3795	15	2	0.40	69465025	18355	8.83	3780	3795	3780	4910	2650	3780	3784.53	0.67	0	605	3823	3801	3773	3751	3723	3812	3762	174	1130	500	2340	5	1	34869420	1323	8.97	0.64	12	0.05	423.00	5944.00	5870	20231030	-35.35	3430	20240805	10.64	5100	-25.59	20240604	3430	10.64	20240805	5870	-35.35	20231030	3430	10.64	20240805	4.08	N	014530	500	174 억		234451	N	N	0	N	00	N
9	20240830	090313	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3780	0	3	0.00	7371000	1950	0.94	3780	3780	3780	4910	2650	3780	3780.00	0.67	0	0	3823	3801	3773	3751	3723	3812	3762	174	1130	500	2340	5	1	34869420	1318	8.94	0.64	12	0.01	423.00	5944.00	5870	20231030	-35.60	3430	20240805	10.20	5100	-25.88	20240604	3430	10.20	20240805	5870	-35.60	20231030	3430	10.20	20240805	4.08	N	014530	500	174 억		234451	N	N	0	N	00	N
10	20240829	160313	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3780	-5	5	-0.13	780996845	207241	120.70	3775	3795	3745	4920	2650	3785	3768.54	0.84	0	-58622	3841	3812	3791	3762	3741	3802	3752	174	1135	500	2340	5	1	34869420	1318	8.94	0.64	12	0.59	423.00	5944.00	5870	20231030	-35.60	3430	20240805	10.20	5100	-25.88	20240604	3430	10.20	20240805	5870	-35.60	20231030	3430	10.20	20240805	4.11	N	014530	500	174 억		293441	N	N	28	N	00	N
11	20240829	150315	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3765	-20	5	-0.53	743939150	197416	114.98	3775	3795	3745	4920	2650	3785	3768.38	0.84	0	-57876	3841	3812	3791	3762	3741	3802	3752	174	1135	500	2340	5	1	34869420	1313	8.90	0.63	12	0.57	423.00	5944.00	5870	20231030	-35.86	3430	20240805	9.77	5100	-26.18	20240604	3430	9.77	20240805	5870	-35.86	20231030	3430	9.77	20240805	4.11	N	014530	500	174 억		293441	N	N	28	N	00	N
12	20240829	140316	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3780	-5	5	-0.13	702584400	186428	108.58	3775	3795	3745	4920	2650	3785	3768.66	0.84	0	-55964	3841	3812	3791	3762	3741	3802	3752	174	1135	500	2340	5	1	34869420	1318	8.94	0.64	12	0.53	423.00	5944.00	5870	20231030	-35.60	3430	20240805	10.20	5100	-25.88	20240604	3430	10.20	20240805	5870	-35.60	20231030	3430	10.20	20240805	4.11	N	014530	500	174 억		293441	N	N	28	N	00	N
13	20240829	130316	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3765	-20	5	-0.53	400666240	106131	61.81	3775	3795	3765	4920	2650	3785	3775.20	0.84	0	-19074	3841	3812	3791	3762	3741	3802	3752	174	1135	500	2340	5	1	34869420	1313	8.90	0.63	12	0.30	423.00	5944.00	5870	20231030	-35.86	3430	20240805	9.77	5100	-26.18	20240604	3430	9.77	20240805	5870	-35.86	20231030	3430	9.77	20240805	4.11	N	014530	500	174 억		293441	N	N	28	N	00	N
14	20240829	120314	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3775	-10	5	-0.26	330146830	87420	50.92	3775	3795	3770	4920	2650	3785	3776.56	0.84	0	-13121	3841	3812	3791	3762	3741	3802	3752	174	1135	500	2340	5	1	34869420	1316	8.92	0.64	12	0.25	423.00	5944.00	5870	20231030	-35.69	3430	20240805	10.06	5100	-25.98	20240604	3430	10.06	20240805	5870	-35.69	20231030	3430	10.06	20240805	4.11	N	014530	500	174 억		293441	N	N	28	N	00	N
15	20240829	110317	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3775	-10	5	-0.26	243054910	64330	37.47	3775	3795	3770	4920	2650	3785	3778.25	0.84	0	-8281	3841	3812	3791	3762	3741	3802	3752	174	1135	500	2340	5	1	34869420	1316	8.92	0.64	12	0.18	423.00	5944.00	5870	20231030	-35.69	3430	20240805	10.06	5100	-25.98	20240604	3430	10.06	20240805	5870	-35.69	20231030	3430	10.06	20240805	4.11	N	014530	500	174 억		293441	N	N	28	N	00	N
16	20240829	100314	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3780	-5	5	-0.13	198919340	52645	30.66	3775	3795	3770	4920	2650	3785	3778.50	0.84	0	-3338	3841	3812	3791	3762	3741	3802	3752	174	1135	500	2340	5	1	34869420	1318	8.94	0.64	12	0.15	423.00	5944.00	5870	20231030	-35.60	3430	20240805	10.20	5100	-25.88	20240604	3430	10.20	20240805	5870	-35.60	20231030	3430	10.20	20240805	4.11	N	014530	500	174 억		293441	N	N	28	N	00	N
17	20240829	090316	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3770	-15	5	-0.40	24937645	6606	3.85	3775	3775	3770	4920	2650	3785	3775.00	0.84	0	-2595	3841	3812	3791	3762	3741	3802	3752	174	1135	500	2340	5	1	34869420	1315	8.91	0.63	12	0.02	423.00	5944.00	5870	20231030	-35.78	3430	20240805	9.91	5100	-26.08	20240604	3430	9.91	20240805	5870	-35.78	20231030	3430	9.91	20240805	4.11	N	014530	500	174 억		293441	N	N	28	N	00	N
18	20240828	160307	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3785	-5	5	-0.13	630144140	166627	86.01	3790	3820	3770	4925	2655	3790	3781.76	0.94	0	-32914	3846	3817	3801	3772	3756	3810	3765	174	1135	500	2340	5	1	34869420	1320	8.95	0.64	12	0.48	423.00	5944.00	5870	20231030	-35.52	3430	20240805	10.35	5100	-25.78	20240604	3430	10.35	20240805	5870	-35.52	20231030	3430	10.35	20240805	4.22	N	014530	500	174 억		326458	N	N	28	N	00	N
19	20240828	150308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3775	-15	5	-0.40	595187075	157377	81.24	3790	3820	3770	4925	2655	3790	3781.92	0.94	0	-32148	3846	3817	3801	3772	3756	3810	3765	174	1135	500	2340	5	1	34869420	1316	8.92	0.64	12	0.45	423.00	5944.00	5870	20231030	-35.69	3430	20240805	10.06	5100	-25.98	20240604	3430	10.06	20240805	5870	-35.69	20231030	3430	10.06	20240805	4.22	N	014530	500	174 억		326458	N	N	3	N	00	N
20	20240828	140309	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3775	-15	5	-0.40	517818660	136905	70.67	3790	3820	3770	4925	2655	3790	3782.32	0.94	0	-28731	3846	3817	3801	3772	3756	3810	3765	174	1135	500	2340	5	1	34869420	1316	8.92	0.64	12	0.39	423.00	5944.00	5870	20231030	-35.69	3430	20240805	10.06	5100	-25.98	20240604	3430	10.06	20240805	5870	-35.69	20231030	3430	10.06	20240805	4.22	N	014530	500	174 억		326458	N	N	3	N	00	N
21	20240828	130309	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3790	0	3	0.00	431031820	113947	58.82	3790	3820	3770	4925	2655	3790	3782.74	0.94	0	-26225	3846	3817	3801	3772	3756	3810	3765	174	1135	500	2340	5	1	34869420	1322	8.96	0.64	12	0.33	423.00	5944.00	5870	20231030	-35.43	3430	20240805	10.50	5100	-25.69	20240604	3430	10.50	20240805	5870	-35.43	20231030	3430	10.50	20240805	4.22	N	014530	500	174 억		326458	N	N	3	N	00	N
22	20240828	120308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3800	10	2	0.26	401982340	106285	54.86	3790	3820	3770	4925	2655	3790	3782.12	0.94	0	-25014	3846	3817	3801	3772	3756	3810	3765	174	1135	500	2340	5	1	34869420	1325	8.98	0.64	12	0.30	423.00	5944.00	5870	20231030	-35.26	3430	20240805	10.79	5100	-25.49	20240604	3430	10.79	20240805	5870	-35.26	20231030	3430	10.79	20240805	4.22	N	014530	500	174 억		326458	N	N	3	N	00	N
23	20240828	110310	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3785	-5	5	-0.13	395565740	104592	53.99	3790	3820	3770	4925	2655	3790	3781.99	0.94	0	-24710	3846	3817	3801	3772	3756	3810	3765	174	1135	500	2340	5	1	34869420	1320	8.95	0.64	12	0.30	423.00	5944.00	5870	20231030	-35.52	3430	20240805	10.35	5100	-25.78	20240604	3430	10.35	20240805	5870	-35.52	20231030	3430	10.35	20240805	4.22	N	014530	500	174 억		326458	N	N	3	N	00	N
24	20240828	100315	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3785	-5	5	-0.13	333025930	88136	45.50	3790	3790	3770	4925	2655	3790	3778.55	0.94	0	-24546	3846	3817	3801	3772	3756	3810	3765	174	1135	500	2340	5	1	34869420	1320	8.95	0.64	12	0.25	423.00	5944.00	5870	20231030	-35.52	3430	20240805	10.35	5100	-25.78	20240604	3430	10.35	20240805	5870	-35.52	20231030	3430	10.35	20240805	4.22	N	014530	500	174 억		326458	N	N	3	N	00	N
25	20240828	090314	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3785	-5	5	-0.13	44112955	11651	6.01	3790	3790	3780	4925	2655	3790	3786.19	0.94	0	-6313	3846	3817	3801	3772	3756	3810	3765	174	1135	500	2340	5	1	34869420	1320	8.95	0.64	12	0.03	423.00	5944.00	5870	20231030	-35.52	3430	20240805	10.35	5100	-25.78	20240604	3430	10.35	20240805	5870	-35.52	20231030	3430	10.35	20240805	4.22	N	014530	500	174 억		326458	N	N	3	N	00	N
26	20240827	160309	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3790	0	3	0.00	731788500	192615	60.92	3830	3830	3785	4925	2655	3790	3799.24	1.04	0	-37156	3946	3867	3816	3737	3686	3842	3712	174	1135	500	2340	5	1	34869420	1322	8.96	0.64	12	0.55	423.00	5944.00	5870	20231030	-35.43	3430	20240805	10.50	5100	-25.69	20240604	3430	10.50	20240805	5870	-35.43	20231030	3430	10.50	20240805	4.25	N	014530	500	174 억		362465	N	N	3	N	00	N
27	20240827	150309	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3795	5	2	0.13	712974655	187653	59.35	3830	3830	3785	4925	2655	3790	3799.44	1.04	0	-36477	3946	3867	3816	3737	3686	3842	3712	174	1135	500	2340	5	1	34869420	1323	8.97	0.64	12	0.54	423.00	5944.00	5870	20231030	-35.35	3430	20240805	10.64	5100	-25.59	20240604	3430	10.64	20240805	5870	-35.35	20231030	3430	10.64	20240805	4.25	N	014530	500	174 억		362465	N	N	0	N	00	N
28	20240827	140309	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3795	5	2	0.13	640806805	168628	53.33	3830	3830	3785	4925	2655	3790	3800.13	1.04	0	-34422	3946	3867	3816	3737	3686	3842	3712	174	1135	500	2340	5	1	34869420	1323	8.97	0.64	12	0.48	423.00	5944.00	5870	20231030	-35.35	3430	20240805	10.64	5100	-25.59	20240604	3430	10.64	20240805	5870	-35.35	20231030	3430	10.64	20240805	4.25	N	014530	500	174 억		362465	N	N	0	N	00	N
29	20240827	130309	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3795	5	2	0.13	570881875	150193	47.50	3830	3830	3785	4925	2655	3790	3801.00	1.04	0	-34488	3946	3867	3816	3737	3686	3842	3712	174	1135	500	2340	5	1	34869420	1323	8.97	0.64	12	0.43	423.00	5944.00	5870	20231030	-35.35	3430	20240805	10.64	5100	-25.59	20240604	3430	10.64	20240805	5870	-35.35	20231030	3430	10.64	20240805	4.25	N	014530	500	174 억		362465	N	N	0	N	00	N
30	20240827	120311	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3805	15	2	0.40	496771875	130664	41.33	3830	3830	3785	4925	2655	3790	3801.92	1.04	0	-33333	3946	3867	3816	3737	3686	3842	3712	174	1135	500	2340	5	1	34869420	1327	9.00	0.64	12	0.37	423.00	5944.00	5870	20231030	-35.18	3430	20240805	10.93	5100	-25.39	20240604	3430	10.93	20240805	5870	-35.18	20231030	3430	10.93	20240805	4.25	N	014530	500	174 억		362465	N	N	0	N	00	N
31	20240827	110311	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3795	5	2	0.13	380300160	99938	31.61	3830	3830	3785	4925	2655	3790	3805.39	1.04	0	-28720	3946	3867	3816	3737	3686	3842	3712	174	1135	500	2340	5	1	34869420	1323	8.97	0.64	12	0.29	423.00	5944.00	5870	20231030	-35.35	3430	20240805	10.64	5100	-25.59	20240604	3430	10.64	20240805	5870	-35.35	20231030	3430	10.64	20240805	4.25	N	014530	500	174 억		362465	N	N	0	N	00	N
32	20240827	100309	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3795	5	2	0.13	319594870	83912	26.54	3830	3830	3790	4925	2655	3790	3808.73	1.04	0	-28498	3946	3867	3816	3737	3686	3842	3712	174	1135	500	2340	5	1	34869420	1323	8.97	0.64	12	0.24	423.00	5944.00	5870	20231030	-35.35	3430	20240805	10.64	5100	-25.59	20240604	3430	10.64	20240805	5870	-35.35	20231030	3430	10.64	20240805	4.25	N	014530	500	174 억		362465	N	N	0	N	00	N
33	20240827	090308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3810	20	2	0.53	74144385	19387	6.13	3830	3830	3800	4925	2655	3790	3824.79	1.04	0	-3667	3946	3867	3816	3737	3686	3842	3712	174	1135	500	2340	5	1	34869420	1329	9.01	0.64	12	0.06	423.00	5944.00	5870	20231030	-35.09	3430	20240805	11.08	5100	-25.29	20240604	3430	11.08	20240805	5870	-35.09	20231030	3430	11.08	20240805	4.25	N	014530	500	174 억		362465	N	N	0	N	00	N
34	20240826	160306	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3790	5	2	0.13	1197820080	314035	329.01	3830	3895	3765	4920	2650	3785	3814.34	1.14	0	-35355	3818	3801	3783	3766	3748	3810	3775	174	1135	500	2340	5	1	34869420	1322	8.96	0.64	12	0.90	423.00	5944.00	5870	20231030	-35.43	3430	20240805	10.50	5100	-25.69	20240604	3430	10.50	20240805	5870	-35.43	20231030	3430	10.50	20240805	4.26	N	014530	500	174 억		397309	N	N	0	N	00	N
35	20240826	150308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3785	0	3	0.00	1018599105	266634	279.35	3830	3895	3785	4920	2650	3785	3820.29	1.14	0	-24109	3818	3801	3783	3766	3748	3810	3775	174	1135	500	2340	5	1	34869420	1320	8.95	0.64	12	0.76	423.00	5944.00	5870	20231030	-35.52	3430	20240805	10.35	5100	-25.78	20240604	3430	10.35	20240805	5870	-35.52	20231030	3430	10.35	20240805	4.26	N	014530	500	174 억		397309	N	N	0	N	00	N
36	20240826	140308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3810	25	2	0.66	826371550	215939	226.24	3830	3895	3795	4920	2650	3785	3826.98	1.14	0	-19070	3818	3801	3783	3766	3748	3810	3775	174	1135	500	2340	5	1	34869420	1329	9.01	0.64	12	0.62	423.00	5944.00	5870	20231030	-35.09	3430	20240805	11.08	5100	-25.29	20240604	3430	11.08	20240805	5870	-35.09	20231030	3430	11.08	20240805	4.26	N	014530	500	174 억		397309	N	N	0	N	00	N
37	20240826	130310	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3805	20	2	0.53	772154765	201698	211.32	3830	3895	3795	4920	2650	3785	3828.39	1.14	0	-17083	3818	3801	3783	3766	3748	3810	3775	174	1135	500	2340	5	1	34869420	1327	9.00	0.64	12	0.58	423.00	5944.00	5870	20231030	-35.18	3430	20240805	10.93	5100	-25.39	20240604	3430	10.93	20240805	5870	-35.18	20231030	3430	10.93	20240805	4.26	N	014530	500	174 억		397309	N	N	0	N	00	N
38	20240826	120308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3815	30	2	0.79	728666110	190274	199.35	3830	3895	3795	4920	2650	3785	3829.69	1.14	0	-10424	3818	3801	3783	3766	3748	3810	3775	174	1135	500	2340	5	1	34869420	1330	9.02	0.64	12	0.55	423.00	5944.00	5870	20231030	-35.01	3430	20240805	11.22	5100	-25.20	20240604	3430	11.22	20240805	5870	-35.01	20231030	3430	11.22	20240805	4.26	N	014530	500	174 억		397309	N	N	0	N	00	N
39	20240826	110309	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3805	20	2	0.53	567191100	147952	155.01	3830	3895	3795	4920	2650	3785	3833.79	1.14	0	-20139	3818	3801	3783	3766	3748	3810	3775	174	1135	500	2340	5	1	34869420	1327	9.00	0.64	12	0.42	423.00	5944.00	5870	20231030	-35.18	3430	20240805	10.93	5100	-25.39	20240604	3430	10.93	20240805	5870	-35.18	20231030	3430	10.93	20240805	4.26	N	014530	500	174 억		397309	N	N	0	N	00	N
40	20240826	100309	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3800	15	2	0.40	520979845	135802	142.28	3830	3895	3795	4920	2650	3785	3836.52	1.14	0	-17211	3818	3801	3783	3766	3748	3810	3775	174	1135	500	2340	5	1	34869420	1325	8.98	0.64	12	0.39	423.00	5944.00	5870	20231030	-35.26	3430	20240805	10.79	5100	-25.49	20240604	3430	10.79	20240805	5870	-35.26	20231030	3430	10.79	20240805	4.26	N	014530	500	174 억		397309	N	N	0	N	00	N
41	20240826	090307	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3845	60	2	1.59	234307585	60674	63.57	3830	3895	3830	4920	2650	3785	3862.43	1.14	0	-920	3818	3801	3783	3766	3748	3810	3775	174	1135	500	2340	5	1	34869420	1341	9.09	0.65	12	0.17	423.00	5944.00	5870	20231030	-34.50	3430	20240805	12.10	5100	-24.61	20240604	3430	12.10	20240805	5870	-34.50	20231030	3430	12.10	20240805	4.26	N	014530	500	174 억		397309	N	N	0	N	00	N
42	20240823	160307	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3785	5	2	0.13	357844420	94730	42.57	3770	3800	3765	4910	2650	3780	3777.51	1.20	0	-19990	3840	3810	3790	3760	3740	3800	3750	174	1130	500	2340	5	1	34869420	1320	8.95	0.64	12	0.27	423.00	5944.00	5870	20231030	-35.52	3430	20240805	10.35	5100	-25.78	20240604	3430	10.35	20240805	5870	-35.52	20231030	3430	10.35	20240805	4.28	N	014530	500	174 억		417302	N	N	1	N	00	N
43	20240823	150308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3790	10	2	0.26	328464100	86978	39.09	3770	3800	3765	4910	2650	3780	3776.40	1.20	0	-19758	3840	3810	3790	3760	3740	3800	3750	174	1130	500	2340	5	1	34869420	1322	8.96	0.64	12	0.25	423.00	5944.00	5870	20231030	-35.43	3430	20240805	10.50	5100	-25.69	20240604	3430	10.50	20240805	5870	-35.43	20231030	3430	10.50	20240805	4.28	N	014530	500	174 억		417302	N	N	1	N	00	N
44	20240823	140309	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3785	5	2	0.13	294593705	78023	35.07	3770	3800	3765	4910	2650	3780	3775.73	1.20	0	-16043	3840	3810	3790	3760	3740	3800	3750	174	1130	500	2340	5	1	34869420	1320	8.95	0.64	12	0.22	423.00	5944.00	5870	20231030	-35.52	3430	20240805	10.35	5100	-25.78	20240604	3430	10.35	20240805	5870	-35.52	20231030	3430	10.35	20240805	4.28	N	014530	500	174 억		417302	N	N	1	N	00	N
45	20240823	130307	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3780	0	3	0.00	238919385	63282	28.44	3770	3800	3765	4910	2650	3780	3775.47	1.20	0	-15765	3840	3810	3790	3760	3740	3800	3750	174	1130	500	2340	5	1	34869420	1318	8.94	0.64	12	0.18	423.00	5944.00	5870	20231030	-35.60	3430	20240805	10.20	5100	-25.88	20240604	3430	10.20	20240805	5870	-35.60	20231030	3430	10.20	20240805	4.28	N	014530	500	174 억		417302	N	N	1	N	00	N
46	20240823	120307	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3770	-10	5	-0.26	213925935	56656	25.46	3770	3800	3765	4910	2650	3780	3775.87	1.20	0	-16378	3840	3810	3790	3760	3740	3800	3750	174	1130	500	2340	5	1	34869420	1315	8.91	0.63	12	0.16	423.00	5944.00	5870	20231030	-35.78	3430	20240805	9.91	5100	-26.08	20240604	3430	9.91	20240805	5870	-35.78	20231030	3430	9.91	20240805	4.28	N	014530	500	174 억		417302	N	N	1	N	00	N
47	20240823	110306	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3770	-10	5	-0.26	166148630	43989	19.77	3770	3800	3765	4910	2650	3780	3777.04	1.20	0	-11852	3840	3810	3790	3760	3740	3800	3750	174	1130	500	2340	5	1	34869420	1315	8.91	0.63	12	0.13	423.00	5944.00	5870	20231030	-35.78	3430	20240805	9.91	5100	-26.08	20240604	3430	9.91	20240805	5870	-35.78	20231030	3430	9.91	20240805	4.28	N	014530	500	174 억		417302	N	N	1	N	00	N
48	20240823	100307	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3780	0	3	0.00	115005110	30456	13.69	3770	3800	3765	4910	2650	3780	3776.10	1.20	0	-6777	3840	3810	3790	3760	3740	3800	3750	174	1130	500	2340	5	1	34869420	1318	8.94	0.64	12	0.09	423.00	5944.00	5870	20231030	-35.60	3430	20240805	10.20	5100	-25.88	20240604	3430	10.20	20240805	5870	-35.60	20231030	3430	10.20	20240805	4.28	N	014530	500	174 억		417302	N	N	1	N	00	N
49	20240823	090308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3785	5	2	0.13	43673695	11584	5.21	3770	3800	3765	4910	2650	3780	3770.11	1.20	0	-1005	3840	3810	3790	3760	3740	3800	3750	174	1130	500	2340	5	1	34869420	1320	8.95	0.64	12	0.03	423.00	5944.00	5870	20231030	-35.52	3430	20240805	10.35	5100	-25.78	20240604	3430	10.35	20240805	5870	-35.52	20231030	3430	10.35	20240805	4.28	N	014530	500	174 억		417302	N	N	1	N	00	N
50	20240822	160306	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3780	-25	5	-0.66	833222960	220052	176.87	3805	3820	3770	4945	2665	3805	3786.49	1.40	0	-70343	3841	3822	3801	3782	3761	3825	3785	174	1140	500	2350	5	1	34869420	1318	8.94	0.64	12	0.63	423.00	5944.00	5870	20231030	-35.60	3430	20240805	10.20	5100	-25.88	20240604	3430	10.20	20240805	5870	-35.60	20231030	3430	10.20	20240805	4.35	N	014530	500	174 억		487936	N	N	1	N	00	N
51	20240822	150307	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3790	-15	5	-0.39	783834370	206990	166.37	3805	3820	3770	4945	2665	3805	3786.82	1.40	0	-71074	3841	3822	3801	3782	3761	3825	3785	174	1140	500	2350	5	1	34869420	1322	8.96	0.64	12	0.59	423.00	5944.00	5870	20231030	-35.43	3430	20240805	10.50	5100	-25.69	20240604	3430	10.50	20240805	5870	-35.43	20231030	3430	10.50	20240805	4.35	N	014530	500	174 억		487936	N	N	416	N	00	N
52	20240822	140310	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3780	-25	5	-0.66	726140180	191734	154.11	3805	3820	3770	4945	2665	3805	3787.23	1.40	0	-71337	3841	3822	3801	3782	3761	3825	3785	174	1140	500	2350	5	1	34869420	1318	8.94	0.64	12	0.55	423.00	5944.00	5870	20231030	-35.60	3430	20240805	10.20	5100	-25.88	20240604	3430	10.20	20240805	5870	-35.60	20231030	3430	10.20	20240805	4.35	N	014530	500	174 억		487936	N	N	416	N	00	N
53	20240822	130307	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3790	-15	5	-0.39	673327070	177768	142.88	3805	3820	3770	4945	2665	3805	3787.67	1.40	0	-71337	3841	3822	3801	3782	3761	3825	3785	174	1140	500	2350	5	1	34869420	1322	8.96	0.64	12	0.51	423.00	5944.00	5870	20231030	-35.43	3430	20240805	10.50	5100	-25.69	20240604	3430	10.50	20240805	5870	-35.43	20231030	3430	10.50	20240805	4.35	N	014530	500	174 억		487936	N	N	416	N	00	N
54	20240822	120311	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3780	-25	5	-0.66	603324400	159250	128.00	3805	3820	3770	4945	2665	3805	3788.54	1.40	0	-68205	3841	3822	3801	3782	3761	3825	3785	174	1140	500	2350	5	1	34869420	1318	8.94	0.64	12	0.46	423.00	5944.00	5870	20231030	-35.60	3430	20240805	10.20	5100	-25.88	20240604	3430	10.20	20240805	5870	-35.60	20231030	3430	10.20	20240805	4.35	N	014530	500	174 억		487936	N	N	416	N	00	N
55	20240822	110307	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3785	-20	5	-0.53	375861730	99049	79.61	3805	3820	3780	4945	2665	3805	3794.70	1.40	0	-36204	3841	3822	3801	3782	3761	3825	3785	174	1140	500	2350	5	1	34869420	1320	8.95	0.64	12	0.28	423.00	5944.00	5870	20231030	-35.52	3430	20240805	10.35	5100	-25.78	20240604	3430	10.35	20240805	5870	-35.52	20231030	3430	10.35	20240805	4.35	N	014530	500	174 억		487936	N	N	416	N	00	N
56	20240822	100307	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3805	0	3	0.00	187500325	49317	39.64	3805	3820	3790	4945	2665	3805	3801.94	1.40	0	-3540	3841	3822	3801	3782	3761	3825	3785	174	1140	500	2350	5	1	34869420	1327	9.00	0.64	12	0.14	423.00	5944.00	5870	20231030	-35.18	3430	20240805	10.93	5100	-25.39	20240604	3430	10.93	20240805	5870	-35.18	20231030	3430	10.93	20240805	4.35	N	014530	500	174 억		487936	N	N	416	N	00	N
57	20240822	090306	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3815	10	2	0.26	3488235	916	0.74	3805	3820	3805	4945	2665	3805	3808.12	1.40	0	20	3841	3822	3801	3782	3761	3825	3785	174	1140	500	2350	5	1	34869420	1330	9.02	0.64	12	0.00	423.00	5944.00	5870	20231030	-35.01	3430	20240805	11.22	5100	-25.20	20240604	3430	11.22	20240805	5870	-35.01	20231030	3430	11.22	20240805	4.35	N	014530	500	174 억		487936	N	N	416	N	00	N
58	20240821	160306	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3805	-15	5	-0.39	472243335	124216	75.53	3805	3820	3780	4965	2675	3820	3801.79	1.40	0	1379	3883	3851	3823	3791	3763	3837	3777	174	1145	500	2360	5	1	34869420	1327	9.00	0.64	12	0.36	423.00	5944.00	5870	20231030	-35.18	3430	20240805	10.93	5100	-25.39	20240604	3430	10.93	20240805	5870	-35.18	20231030	3430	10.93	20240805	4.35	N	014530	500	174 억		486480	N	N	416	N	00	N
59	20240821	150309	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3805	-15	5	-0.39	409050590	107597	65.42	3805	3820	3780	4965	2675	3820	3801.69	1.40	0	-137	3883	3851	3823	3791	3763	3837	3777	174	1145	500	2360	5	1	34869420	1327	9.00	0.64	12	0.31	423.00	5944.00	5870	20231030	-35.18	3430	20240805	10.93	5100	-25.39	20240604	3430	10.93	20240805	5870	-35.18	20231030	3430	10.93	20240805	4.35	N	014530	500	174 억		486480	N	N	26	N	00	N
60	20240821	140306	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3800	-20	5	-0.52	365022350	96028	58.39	3805	3820	3780	4965	2675	3820	3801.21	1.40	0	-1401	3883	3851	3823	3791	3763	3837	3777	174	1145	500	2360	5	1	34869420	1325	8.98	0.64	12	0.28	423.00	5944.00	5870	20231030	-35.26	3430	20240805	10.79	5100	-25.49	20240604	3430	10.79	20240805	5870	-35.26	20231030	3430	10.79	20240805	4.35	N	014530	500	174 억		486480	N	N	26	N	00	N
61	20240821	130307	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3815	-5	5	-0.13	320110880	84229	51.21	3805	3820	3780	4965	2675	3820	3800.48	1.40	0	1354	3883	3851	3823	3791	3763	3837	3777	174	1145	500	2360	5	1	34869420	1330	9.02	0.64	12	0.24	423.00	5944.00	5870	20231030	-35.01	3430	20240805	11.22	5100	-25.20	20240604	3430	11.22	20240805	5870	-35.01	20231030	3430	11.22	20240805	4.35	N	014530	500	174 억		486480	N	N	26	N	00	N
62	20240821	120310	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3805	-15	5	-0.39	253789850	66808	40.62	3805	3815	3780	4965	2675	3820	3798.79	1.40	0	-8360	3883	3851	3823	3791	3763	3837	3777	174	1145	500	2360	5	1	34869420	1327	9.00	0.64	12	0.19	423.00	5944.00	5870	20231030	-35.18	3430	20240805	10.93	5100	-25.39	20240604	3430	10.93	20240805	5870	-35.18	20231030	3430	10.93	20240805	4.35	N	014530	500	174 억		486480	N	N	26	N	00	N
63	20240821	110306	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3805	-15	5	-0.39	202004495	53179	32.34	3805	3815	3780	4965	2675	3820	3798.58	1.40	0	-5006	3883	3851	3823	3791	3763	3837	3777	174	1145	500	2360	5	1	34869420	1327	9.00	0.64	12	0.15	423.00	5944.00	5870	20231030	-35.18	3430	20240805	10.93	5100	-25.39	20240604	3430	10.93	20240805	5870	-35.18	20231030	3430	10.93	20240805	4.35	N	014530	500	174 억		486480	N	N	26	N	00	N
64	20240821	100308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3810	-10	5	-0.26	155342610	40903	24.87	3805	3815	3780	4965	2675	3820	3797.83	1.40	0	-4457	3883	3851	3823	3791	3763	3837	3777	174	1145	500	2360	5	1	34869420	1329	9.01	0.64	12	0.12	423.00	5944.00	5870	20231030	-35.09	3430	20240805	11.08	5100	-25.29	20240604	3430	11.08	20240805	5870	-35.09	20231030	3430	11.08	20240805	4.35	N	014530	500	174 억		486480	N	N	26	N	00	N
65	20240821	090306	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3810	-10	5	-0.26	8361310	2197	1.34	3805	3815	3805	4965	2675	3820	3805.79	1.40	0	-1268	3883	3851	3823	3791	3763	3837	3777	174	1145	500	2360	5	1	34869420	1329	9.01	0.64	12	0.01	423.00	5944.00	5870	20231030	-35.09	3430	20240805	11.08	5100	-25.29	20240604	3430	11.08	20240805	5870	-35.09	20231030	3430	11.08	20240805	4.35	N	014530	500	174 억		486480	N	N	26	N	00	N
66	20240820	160303	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3820	10	2	0.26	626231740	164362	42.87	3830	3855	3795	4950	2670	3810	3810.07	1.40	0	147	3916	3862	3831	3777	3746	3847	3762	174	1140	500	2360	5	1	34869420	1332	9.03	0.64	12	0.47	423.00	5944.00	5870	20231030	-34.92	3430	20240805	11.37	5100	-25.10	20240604	3430	11.37	20240805	5870	-34.92	20231030	3430	11.37	20240805	4.14	N	014530	500	174 억		486476	N	N	26	N	00	N
67	20240820	150307	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3820	10	2	0.26	581437905	152627	39.81	3830	3855	3795	4950	2670	3810	3809.53	1.40	0	-5626	3916	3862	3831	3777	3746	3847	3762	174	1140	500	2360	5	1	34869420	1332	9.03	0.64	12	0.44	423.00	5944.00	5870	20231030	-34.92	3430	20240805	11.37	5100	-25.10	20240604	3430	11.37	20240805	5870	-34.92	20231030	3430	11.37	20240805	4.14	N	014530	500	174 억		486476	N	N	5763	N	00	N
68	20240820	140307	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3810	0	3	0.00	495332670	130015	33.91	3830	3855	3795	4950	2670	3810	3809.81	1.40	0	-9504	3916	3862	3831	3777	3746	3847	3762	174	1140	500	2360	5	1	34869420	1329	9.01	0.64	12	0.37	423.00	5944.00	5870	20231030	-35.09	3430	20240805	11.08	5100	-25.29	20240604	3430	11.08	20240805	5870	-35.09	20231030	3430	11.08	20240805	4.14	N	014530	500	174 억		486476	N	N	5763	N	00	N
69	20240820	130306	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3810	0	3	0.00	394606310	103533	27.01	3830	3855	3795	4950	2670	3810	3811.41	1.40	0	-7148	3916	3862	3831	3777	3746	3847	3762	174	1140	500	2360	5	1	34869420	1329	9.01	0.64	12	0.30	423.00	5944.00	5870	20231030	-35.09	3430	20240805	11.08	5100	-25.29	20240604	3430	11.08	20240805	5870	-35.09	20231030	3430	11.08	20240805	4.14	N	014530	500	174 억		486476	N	N	5763	N	00	N
70	20240820	120306	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3820	10	2	0.26	375078645	98409	25.67	3830	3855	3795	4950	2670	3810	3811.43	1.40	0	-5208	3916	3862	3831	3777	3746	3847	3762	174	1140	500	2360	5	1	34869420	1332	9.03	0.64	12	0.28	423.00	5944.00	5870	20231030	-34.92	3430	20240805	11.37	5100	-25.10	20240604	3430	11.37	20240805	5870	-34.92	20231030	3430	11.37	20240805	4.14	N	014530	500	174 억		486476	N	N	5763	N	00	N
71	20240820	110306	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3810	0	3	0.00	331883710	87081	22.71	3830	3855	3795	4950	2670	3810	3811.21	1.40	0	-4357	3916	3862	3831	3777	3746	3847	3762	174	1140	500	2360	5	1	34869420	1329	9.01	0.64	12	0.25	423.00	5944.00	5870	20231030	-35.09	3430	20240805	11.08	5100	-25.29	20240604	3430	11.08	20240805	5870	-35.09	20231030	3430	11.08	20240805	4.14	N	014530	500	174 억		486476	N	N	5763	N	00	N
72	20240820	100304	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3810	0	3	0.00	178175720	46663	12.17	3830	3855	3800	4950	2670	3810	3818.39	1.40	0	6329	3916	3862	3831	3777	3746	3847	3762	174	1140	500	2360	5	1	34869420	1329	9.01	0.64	12	0.13	423.00	5944.00	5870	20231030	-35.09	3430	20240805	11.08	5100	-25.29	20240604	3430	11.08	20240805	5870	-35.09	20231030	3430	11.08	20240805	4.14	N	014530	500	174 억		486476	N	N	5763	N	00	N
73	20240820	090305	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3835	25	2	0.66	34540425	9040	2.36	3830	3835	3810	4950	2670	3810	3821.12	1.40	0	5665	3916	3862	3831	3777	3746	3847	3762	174	1140	500	2360	5	1	34869420	1337	9.07	0.65	12	0.03	423.00	5944.00	5870	20231030	-34.67	3430	20240805	11.81	5100	-24.80	20240604	3430	11.81	20240805	5870	-34.67	20231030	3430	11.81	20240805	4.14	N	014530	500	174 억		486476	N	N	5763	N	00	N
74	20240819	160303	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3810	-95	5	-2.43	1466207640	382919	112.63	3855	3885	3800	5070	2735	3905	3829.12	1.56	0	-62566	4035	3970	3935	3870	3835	3952	3852	174	1165	500	2420	5	1	34869420	1329	9.01	0.64	12	1.10	423.00	5944.00	5870	20231030	-35.09	3430	20240805	11.08	5100	-25.29	20240604	3430	11.08	20240805	5870	-35.09	20231030	3430	11.08	20240805	4.23	N	014530	500	174 억		544664	N	N	5763	N	00	N
75	20240819	150303	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3810	-95	5	-2.43	1366751980	356814	104.95	3855	3885	3800	5070	2735	3905	3830.41	1.56	0	-53916	4035	3970	3935	3870	3835	3952	3852	174	1165	500	2420	5	1	34869420	1329	9.01	0.64	12	1.02	423.00	5944.00	5870	20231030	-35.09	3430	20240805	11.08	5100	-25.29	20240604	3430	11.08	20240805	5870	-35.09	20231030	3430	11.08	20240805	4.23	N	014530	500	174 억		544664	N	N	54	N	00	N
76	20240819	140304	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3810	-95	5	-2.43	1244323160	324670	95.49	3855	3885	3800	5070	2735	3905	3832.55	1.56	0	-42403	4035	3970	3935	3870	3835	3952	3852	174	1165	500	2420	5	1	34869420	1329	9.01	0.64	12	0.93	423.00	5944.00	5870	20231030	-35.09	3430	20240805	11.08	5100	-25.29	20240604	3430	11.08	20240805	5870	-35.09	20231030	3430	11.08	20240805	4.23	N	014530	500	174 억		544664	N	N	54	N	00	N
77	20240819	130304	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3820	-85	5	-2.18	862103135	224446	66.02	3855	3885	3820	5070	2735	3905	3840.99	1.56	0	-18093	4035	3970	3935	3870	3835	3952	3852	174	1165	500	2420	5	1	34869420	1332	9.03	0.64	12	0.64	423.00	5944.00	5870	20231030	-34.92	3430	20240805	11.37	5100	-25.10	20240604	3430	11.37	20240805	5870	-34.92	20231030	3430	11.37	20240805	4.23	N	014530	500	174 억		544664	N	N	54	N	00	N
78	20240819	120303	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3820	-85	5	-2.18	778824445	202673	59.61	3855	3885	3820	5070	2735	3905	3842.73	1.56	0	-13297	4035	3970	3935	3870	3835	3952	3852	174	1165	500	2420	5	1	34869420	1332	9.03	0.64	12	0.58	423.00	5944.00	5870	20231030	-34.92	3430	20240805	11.37	5100	-25.10	20240604	3430	11.37	20240805	5870	-34.92	20231030	3430	11.37	20240805	4.23	N	014530	500	174 억		544664	N	N	54	N	00	N
79	20240819	110304	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3835	-70	5	-1.79	631811530	164308	48.33	3855	3885	3830	5070	2735	3905	3845.24	1.56	0	-6868	4035	3970	3935	3870	3835	3952	3852	174	1165	500	2420	5	1	34869420	1337	9.07	0.65	12	0.47	423.00	5944.00	5870	20231030	-34.67	3430	20240805	11.81	5100	-24.80	20240604	3430	11.81	20240805	5870	-34.67	20231030	3430	11.81	20240805	4.23	N	014530	500	174 억		544664	N	N	54	N	00	N
80	20240819	100304	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3835	-70	5	-1.79	453016940	117701	34.62	3855	3885	3830	5070	2735	3905	3848.82	1.56	0	2714	4035	3970	3935	3870	3835	3952	3852	174	1165	500	2420	5	1	34869420	1337	9.07	0.65	12	0.34	423.00	5944.00	5870	20231030	-34.67	3430	20240805	11.81	5100	-24.80	20240604	3430	11.81	20240805	5870	-34.67	20231030	3430	11.81	20240805	4.23	N	014530	500	174 억		544664	N	N	54	N	00	N
81	20240819	090303	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3855	-50	5	-1.28	97960405	25392	7.47	3855	3885	3855	5070	2735	3905	3857.70	1.56	0	3650	4035	3970	3935	3870	3835	3952	3852	174	1165	500	2420	5	1	34869420	1344	9.11	0.65	12	0.07	423.00	5944.00	5870	20231030	-34.33	3430	20240805	12.39	5100	-24.41	20240604	3430	12.39	20240805	5870	-34.33	20231030	3430	12.39	20240805	4.23	N	014530	500	174 억		544664	N	N	54	N	00	N
82	20240816	160301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3905	-100	5	-2.50	1326970040	337933	91.68	4000	4000	3900	5200	2805	4005	3926.84	1.81	0	-86101	4118	4061	3983	3926	3848	4090	3955	174	1195	500	2480	5	1	34869420	1362	9.23	0.66	12	0.97	423.00	5944.00	5870	20231030	-33.48	3430	20240805	13.85	5100	-23.43	20240604	3430	13.85	20240805	5870	-33.48	20231030	3430	13.85	20240805	4.25	N	014530	500	174 억		631696	N	N	54	N	00	N
83	20240816	150303	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3910	-95	5	-2.37	1210920700	308198	83.61	4000	4000	3905	5200	2805	4005	3929.03	1.81	0	-78245	4118	4061	3983	3926	3848	4090	3955	174	1195	500	2480	5	1	34869420	1363	9.24	0.66	12	0.88	423.00	5944.00	5870	20231030	-33.39	3430	20240805	13.99	5100	-23.33	20240604	3430	13.99	20240805	5870	-33.39	20231030	3430	13.99	20240805	4.25	N	014530	500	174 억		631696	N	N	2	N	00	N
84	20240816	140304	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3910	-95	5	-2.37	1126006335	286490	77.72	4000	4000	3905	5200	2805	4005	3930.35	1.81	0	-68630	4118	4061	3983	3926	3848	4090	3955	174	1195	500	2480	5	1	34869420	1363	9.24	0.66	12	0.82	423.00	5944.00	5870	20231030	-33.39	3430	20240805	13.99	5100	-23.33	20240604	3430	13.99	20240805	5870	-33.39	20231030	3430	13.99	20240805	4.25	N	014530	500	174 억		631696	N	N	2	N	00	N
85	20240816	130306	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3915	-90	5	-2.25	927957755	235847	63.98	4000	4000	3915	5200	2805	4005	3934.57	1.81	0	-57954	4118	4061	3983	3926	3848	4090	3955	174	1195	500	2480	5	1	34869420	1365	9.26	0.66	12	0.68	423.00	5944.00	5870	20231030	-33.30	3430	20240805	14.14	5100	-23.24	20240604	3430	14.14	20240805	5870	-33.30	20231030	3430	14.14	20240805	4.25	N	014530	500	174 억		631696	N	N	2	N	00	N
86	20240816	120304	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3930	-75	5	-1.87	801113745	203468	55.20	4000	4000	3915	5200	2805	4005	3937.29	1.81	0	-44657	4118	4061	3983	3926	3848	4090	3955	174	1195	500	2480	5	1	34869420	1370	9.29	0.66	12	0.58	423.00	5944.00	5870	20231030	-33.05	3430	20240805	14.58	5100	-22.94	20240604	3430	14.58	20240805	5870	-33.05	20231030	3430	14.58	20240805	4.25	N	014530	500	174 억		631696	N	N	2	N	00	N
87	20240816	110304	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3940	-65	5	-1.62	660972565	167754	45.51	4000	4000	3925	5200	2805	4005	3940.13	1.81	0	-31952	4118	4061	3983	3926	3848	4090	3955	174	1195	500	2480	5	1	34869420	1374	9.31	0.66	12	0.48	423.00	5944.00	5870	20231030	-32.88	3430	20240805	14.87	5100	-22.75	20240604	3430	14.87	20240805	5870	-32.88	20231030	3430	14.87	20240805	4.25	N	014530	500	174 억		631696	N	N	2	N	00	N
88	20240816	100302	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3940	-65	5	-1.62	443960495	112562	30.54	4000	4000	3930	5200	2805	4005	3944.14	1.81	0	-10118	4118	4061	3983	3926	3848	4090	3955	174	1195	500	2480	5	1	34869420	1374	9.31	0.66	12	0.32	423.00	5944.00	5870	20231030	-32.88	3430	20240805	14.87	5100	-22.75	20240604	3430	14.87	20240805	5870	-32.88	20231030	3430	14.87	20240805	4.25	N	014530	500	174 억		631696	N	N	2	N	00	N
89	20240816	090303	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3950	-55	5	-1.37	84640465	21404	5.81	4000	4000	3935	5200	2805	4005	3954.40	1.81	0	3826	4118	4061	3983	3926	3848	4090	3955	174	1195	500	2480	5	1	34869420	1377	9.34	0.66	12	0.06	423.00	5944.00	5870	20231030	-32.71	3430	20240805	15.16	5100	-22.55	20240604	3430	15.16	20240805	5870	-32.71	20231030	3430	15.16	20240805	4.25	N	014530	500	174 억		631696	N	N	2	N	00	N
90	20240814	160304	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4005	10	2	0.25	1457982205	366637	48.20	3955	4040	3905	5190	2800	3995	3976.49	1.70	0	44654	4085	4040	3990	3945	3895	4062	3967	174	1195	500	2470	5	1	34869420	1397	9.47	0.67	12	1.05	423.00	5944.00	5870	20231030	-31.77	3430	20240805	16.76	5100	-21.47	20240604	3430	16.76	20240805	5870	-31.77	20231030	3430	16.76	20240805	4.21	N	014530	500	174 억		593673	N	N	2	N	00	N
91	20240814	150304	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3980	-15	5	-0.38	1312498470	330252	43.41	3955	4040	3905	5190	2800	3995	3974.12	1.70	0	49668	4085	4040	3990	3945	3895	4062	3967	174	1195	500	2470	5	1	34869420	1388	9.41	0.67	12	0.95	423.00	5944.00	5870	20231030	-32.20	3430	20240805	16.03	5100	-21.96	20240604	3430	16.03	20240805	5870	-32.20	20231030	3430	16.03	20240805	4.21	N	014530	500	174 억		593673	N	N	9	N	00	N
92	20240814	140308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3980	-15	5	-0.38	1265223625	318380	41.85	3955	4040	3905	5190	2800	3995	3973.82	1.70	0	47750	4085	4040	3990	3945	3895	4062	3967	174	1195	500	2470	5	1	34869420	1388	9.41	0.67	12	0.91	423.00	5944.00	5870	20231030	-32.20	3430	20240805	16.03	5100	-21.96	20240604	3430	16.03	20240805	5870	-32.20	20231030	3430	16.03	20240805	4.21	N	014530	500	174 억		593673	N	N	9	N	00	N
93	20240814	130305	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3950	-45	5	-1.13	947946555	239171	31.44	3955	4015	3905	5190	2800	3995	3963.22	1.70	0	53394	4085	4040	3990	3945	3895	4062	3967	174	1195	500	2470	5	1	34869420	1377	9.34	0.66	12	0.69	423.00	5944.00	5870	20231030	-32.71	3430	20240805	15.16	5100	-22.55	20240604	3430	15.16	20240805	5870	-32.71	20231030	3430	15.16	20240805	4.21	N	014530	500	174 억		593673	N	N	9	N	00	N
94	20240814	120304	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3985	-10	5	-0.25	835622650	210889	27.72	3955	4015	3905	5190	2800	3995	3962.09	1.70	0	55234	4085	4040	3990	3945	3895	4062	3967	174	1195	500	2470	5	1	34869420	1390	9.42	0.67	12	0.60	423.00	5944.00	5870	20231030	-32.11	3430	20240805	16.18	5100	-21.86	20240604	3430	16.18	20240805	5870	-32.11	20231030	3430	16.18	20240805	4.21	N	014530	500	174 억		593673	N	N	9	N	00	N
95	20240814	110301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4000	5	2	0.13	696543760	175969	23.13	3955	4015	3905	5190	2800	3995	3957.94	1.70	0	46322	4085	4040	3990	3945	3895	4062	3967	174	1195	500	2470	5	1	34869420	1395	9.46	0.67	12	0.50	423.00	5944.00	5870	20231030	-31.86	3430	20240805	16.62	5100	-21.57	20240604	3430	16.62	20240805	5870	-31.86	20231030	3430	16.62	20240805	4.21	N	014530	500	174 억		593673	N	N	9	N	00	N
96	20240814	100302	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3995	0	3	0.00	538278920	136377	17.93	3955	3995	3905	5190	2800	3995	3946.33	1.70	0	46101	4085	4040	3990	3945	3895	4062	3967	174	1195	500	2470	5	1	34869420	1393	9.44	0.67	12	0.39	423.00	5944.00	5870	20231030	-31.94	3430	20240805	16.47	5100	-21.67	20240604	3430	16.47	20240805	5870	-31.94	20231030	3430	16.47	20240805	4.21	N	014530	500	174 억		593673	N	N	9	N	00	N
97	20240814	090332	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3955	-40	5	-1.00	318131510	80889	10.63	3955	3960	3905	5190	2800	3995	3931.49	1.70	0	26399	4085	4040	3990	3945	3895	4062	3967	174	1195	500	2470	5	1	34869420	1379	9.35	0.67	12	0.23	423.00	5944.00	5870	20231030	-32.62	3430	20240805	15.31	5100	-22.45	20240604	3430	15.31	20240805	5870	-32.62	20231030	3430	15.31	20240805	4.21	N	014530	500	174 억		593673	N	N	9	N	00	N
98	20240813	160300	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3995	75	2	1.91	3006740040	752972	436.97	3980	4035	3940	5090	2745	3920	3993.16	1.92	0	-69844	3976	3947	3901	3872	3826	3962	3887	174	1170	500	2430	5	1	34869420	1393	9.44	0.67	12	2.16	423.00	5944.00	5870	20231030	-31.94	3430	20240805	16.47	5100	-21.67	20240604	3430	16.47	20240805	5870	-31.94	20231030	3430	16.47	20240805	4.33	N	014530	500	174 억		670424	N	N	9	N	00	N
99	20240813	150301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3995	75	2	1.91	2854126950	714783	414.81	3980	4035	3940	5090	2745	3920	3993.00	1.92	0	-71058	3976	3947	3901	3872	3826	3962	3887	174	1170	500	2430	5	1	34869420	1393	9.44	0.67	12	2.05	423.00	5944.00	5870	20231030	-31.94	3430	20240805	16.47	5100	-21.67	20240604	3430	16.47	20240805	5870	-31.94	20231030	3430	16.47	20240805	4.33	N	014530	500	174 억		670424	N	N	1816	N	00	N
100	20240813	140300	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3980	60	2	1.53	2675364225	670007	388.82	3980	4035	3940	5090	2745	3920	3993.04	1.92	0	-82379	3976	3947	3901	3872	3826	3962	3887	174	1170	500	2430	5	1	34869420	1388	9.41	0.67	12	1.92	423.00	5944.00	5870	20231030	-32.20	3430	20240805	16.03	5100	-21.96	20240604	3430	16.03	20240805	5870	-32.20	20231030	3430	16.03	20240805	4.33	N	014530	500	174 억		670424	N	N	1816	N	00	N
101	20240813	130301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3980	60	2	1.53	2571697305	643973	373.71	3980	4035	3940	5090	2745	3920	3993.49	1.92	0	-80987	3976	3947	3901	3872	3826	3962	3887	174	1170	500	2430	5	1	34869420	1388	9.41	0.67	12	1.85	423.00	5944.00	5870	20231030	-32.20	3430	20240805	16.03	5100	-21.96	20240604	3430	16.03	20240805	5870	-32.20	20231030	3430	16.03	20240805	4.33	N	014530	500	174 억		670424	N	N	1816	N	00	N
102	20240813	120301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3970	50	2	1.28	2426415290	607345	352.46	3980	4035	3940	5090	2745	3920	3995.12	1.92	0	-92766	3976	3947	3901	3872	3826	3962	3887	174	1170	500	2430	5	1	34869420	1384	9.39	0.67	12	1.74	423.00	5944.00	5870	20231030	-32.37	3430	20240805	15.74	5100	-22.16	20240604	3430	15.74	20240805	5870	-32.37	20231030	3430	15.74	20240805	4.33	N	014530	500	174 억		670424	N	N	1816	N	00	N
103	20240813	110259	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3980	60	2	1.53	1968540225	491890	285.46	3980	4035	3975	5090	2745	3920	4001.99	1.92	0	-96374	3976	3947	3901	3872	3826	3962	3887	174	1170	500	2430	5	1	34869420	1388	9.41	0.67	12	1.41	423.00	5944.00	5870	20231030	-32.20	3430	20240805	16.03	5100	-21.96	20240604	3430	16.03	20240805	5870	-32.20	20231030	3430	16.03	20240805	4.33	N	014530	500	174 억		670424	N	N	1816	N	00	N
104	20240813	100258	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4000	80	2	2.04	1641949130	410164	238.03	3980	4035	3975	5090	2745	3920	4003.15	1.92	0	-80204	3976	3947	3901	3872	3826	3962	3887	174	1170	500	2430	5	1	34869420	1395	9.46	0.67	12	1.18	423.00	5944.00	5870	20231030	-31.86	3430	20240805	16.62	5100	-21.57	20240604	3430	16.62	20240805	5870	-31.86	20231030	3430	16.62	20240805	4.33	N	014530	500	174 억		670424	N	N	1816	N	00	N
105	20240813	090300	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3990	70	2	1.79	442834525	110944	64.38	3980	4015	3975	5090	2745	3920	3991.51	1.92	0	-14484	3976	3947	3901	3872	3826	3962	3887	174	1170	500	2430	5	1	34869420	1391	9.43	0.67	12	0.32	423.00	5944.00	5870	20231030	-32.03	3430	20240805	16.33	5100	-21.76	20240604	3430	16.33	20240805	5870	-32.03	20231030	3430	16.33	20240805	4.33	N	014530	500	174 억		670424	N	N	1816	N	00	N
106	20240812	160259	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3920	20	2	0.51	664119445	170618	57.38	3860	3930	3855	5070	2730	3900	3892.43	1.86	0	17614	3943	3921	3883	3861	3823	3932	3872	174	1170	500	2410	5	1	34869420	1367	9.27	0.66	12	0.49	423.00	5944.00	5870	20231030	-33.22	3430	20240805	14.29	5100	-23.14	20240604	3430	14.29	20240805	5870	-33.22	20231030	3430	14.29	20240805	4.15	N	014530	500	174 억		648631	N	N	1816	N	00	N
107	20240812	150300	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3900	0	3	0.00	573373945	147360	49.55	3860	3930	3855	5070	2730	3900	3890.97	1.86	0	14126	3943	3921	3883	3861	3823	3932	3872	174	1170	500	2410	5	1	34869420	1360	9.22	0.66	12	0.42	423.00	5944.00	5870	20231030	-33.56	3430	20240805	13.70	5100	-23.53	20240604	3430	13.70	20240805	5870	-33.56	20231030	3430	13.70	20240805	4.15	N	014530	500	174 억		648631	N	N	0	N	00	N
108	20240812	140300	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3890	-10	5	-0.26	503526785	129435	43.53	3860	3930	3855	5070	2730	3900	3890.19	1.86	0	5624	3943	3921	3883	3861	3823	3932	3872	174	1170	500	2410	5	1	34869420	1356	9.20	0.65	12	0.37	423.00	5944.00	5870	20231030	-33.73	3430	20240805	13.41	5100	-23.73	20240604	3430	13.41	20240805	5870	-33.73	20231030	3430	13.41	20240805	4.15	N	014530	500	174 억		648631	N	N	0	N	00	N
109	20240812	130257	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3915	15	2	0.38	411305835	105786	35.57	3860	3930	3855	5070	2730	3900	3888.09	1.86	0	5196	3943	3921	3883	3861	3823	3932	3872	174	1170	500	2410	5	1	34869420	1365	9.26	0.66	12	0.30	423.00	5944.00	5870	20231030	-33.30	3430	20240805	14.14	5100	-23.24	20240604	3430	14.14	20240805	5870	-33.30	20231030	3430	14.14	20240805	4.15	N	014530	500	174 억		648631	N	N	0	N	00	N
110	20240812	120258	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3900	0	3	0.00	326287780	84067	28.27	3860	3905	3855	5070	2730	3900	3881.28	1.86	0	2341	3943	3921	3883	3861	3823	3932	3872	174	1170	500	2410	5	1	34869420	1360	9.22	0.66	12	0.24	423.00	5944.00	5870	20231030	-33.56	3430	20240805	13.70	5100	-23.53	20240604	3430	13.70	20240805	5870	-33.56	20231030	3430	13.70	20240805	4.15	N	014530	500	174 억		648631	N	N	0	N	00	N
111	20240812	110257	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3900	0	3	0.00	260859490	67277	22.62	3860	3900	3855	5070	2730	3900	3877.39	1.86	0	3813	3943	3921	3883	3861	3823	3932	3872	174	1170	500	2410	5	1	34869420	1360	9.22	0.66	12	0.19	423.00	5944.00	5870	20231030	-33.56	3430	20240805	13.70	5100	-23.53	20240604	3430	13.70	20240805	5870	-33.56	20231030	3430	13.70	20240805	4.15	N	014530	500	174 억		648631	N	N	0	N	00	N
112	20240812	100255	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3895	-5	5	-0.13	201501490	52027	17.50	3860	3895	3855	5070	2730	3900	3873.02	1.86	0	4188	3943	3921	3883	3861	3823	3932	3872	174	1170	500	2410	5	1	34869420	1358	9.21	0.66	12	0.15	423.00	5944.00	5870	20231030	-33.65	3430	20240805	13.56	5100	-23.63	20240604	3430	13.56	20240805	5870	-33.65	20231030	3430	13.56	20240805	4.15	N	014530	500	174 억		648631	N	N	0	N	00	N
113	20240812	090254	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3860	-40	5	-1.03	82738515	21432	7.21	3860	3875	3855	5070	2730	3900	3860.51	1.86	0	4563	3943	3921	3883	3861	3823	3932	3872	174	1170	500	2410	5	1	34869420	1346	9.13	0.65	12	0.06	423.00	5944.00	5870	20231030	-34.24	3430	20240805	12.54	5100	-24.31	20240604	3430	12.54	20240805	5870	-34.24	20231030	3430	12.54	20240805	4.15	N	014530	500	174 억		648631	N	N	0	N	00	N
114	20240809	160255	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3900	45	2	1.17	1142134535	294400	82.79	3860	3905	3845	5010	2700	3855	3879.51	1.68	0	61167	3971	3912	3871	3812	3771	3892	3792	174	1155	500	2390	5	1	34869420	1360	9.22	0.66	12	0.84	423.00	5944.00	5870	20231030	-33.56	3430	20240805	13.70	5100	-23.53	20240604	3430	13.70	20240805	5870	-33.56	20231030	3430	13.70	20240805	4.33	N	014530	500	174 억		587002	N	N	0	N	00	N
115	20240809	150300	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3885	30	2	0.78	1088212665	280538	78.89	3860	3905	3845	5010	2700	3855	3879.02	1.68	0	57431	3971	3912	3871	3812	3771	3892	3792	174	1155	500	2390	5	1	34869420	1355	9.18	0.65	12	0.80	423.00	5944.00	5870	20231030	-33.82	3430	20240805	13.27	5100	-23.82	20240604	3430	13.27	20240805	5870	-33.82	20231030	3430	13.27	20240805	4.33	N	014530	500	174 억		587002	N	N	0	N	00	N
116	20240809	140259	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3880	25	2	0.65	980955255	252990	71.14	3860	3905	3845	5010	2700	3855	3877.45	1.68	0	58274	3971	3912	3871	3812	3771	3892	3792	174	1155	500	2390	5	1	34869420	1353	9.17	0.65	12	0.73	423.00	5944.00	5870	20231030	-33.90	3430	20240805	13.12	5100	-23.92	20240604	3430	13.12	20240805	5870	-33.90	20231030	3430	13.12	20240805	4.33	N	014530	500	174 억		587002	N	N	0	N	00	N
117	20240809	130259	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3880	25	2	0.65	786547495	202993	57.08	3860	3900	3845	5010	2700	3855	3874.75	1.68	0	64443	3971	3912	3871	3812	3771	3892	3792	174	1155	500	2390	5	1	34869420	1353	9.17	0.65	12	0.58	423.00	5944.00	5870	20231030	-33.90	3430	20240805	13.12	5100	-23.92	20240604	3430	13.12	20240805	5870	-33.90	20231030	3430	13.12	20240805	4.33	N	014530	500	174 억		587002	N	N	0	N	00	N
118	20240809	120258	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3890	35	2	0.91	682992495	176300	49.58	3860	3900	3845	5010	2700	3855	3874.04	1.68	0	63216	3971	3912	3871	3812	3771	3892	3792	174	1155	500	2390	5	1	34869420	1356	9.20	0.65	12	0.51	423.00	5944.00	5870	20231030	-33.73	3430	20240805	13.41	5100	-23.73	20240604	3430	13.41	20240805	5870	-33.73	20231030	3430	13.41	20240805	4.33	N	014530	500	174 억		587002	N	N	0	N	00	N
119	20240809	110255	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3875	20	2	0.52	527209455	136217	38.31	3860	3895	3845	5010	2700	3855	3870.36	1.68	0	47442	3971	3912	3871	3812	3771	3892	3792	174	1155	500	2390	5	1	34869420	1351	9.16	0.65	12	0.39	423.00	5944.00	5870	20231030	-33.99	3430	20240805	12.97	5100	-24.02	20240604	3430	12.97	20240805	5870	-33.99	20231030	3430	12.97	20240805	4.33	N	014530	500	174 억		587002	N	N	0	N	00	N
120	20240809	100301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3875	20	2	0.52	435403920	112513	31.64	3860	3895	3845	5010	2700	3855	3869.81	1.68	0	43935	3971	3912	3871	3812	3771	3892	3792	174	1155	500	2390	5	1	34869420	1351	9.16	0.65	12	0.32	423.00	5944.00	5870	20231030	-33.99	3430	20240805	12.97	5100	-24.02	20240604	3430	12.97	20240805	5870	-33.99	20231030	3430	12.97	20240805	4.33	N	014530	500	174 억		587002	N	N	0	N	00	N
121	20240809	090256	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3860	5	2	0.13	116617415	30233	8.50	3860	3885	3850	5010	2700	3855	3857.29	1.68	0	13294	3971	3912	3871	3812	3771	3892	3792	174	1155	500	2390	5	1	34869420	1346	9.13	0.65	12	0.09	423.00	5944.00	5870	20231030	-34.24	3430	20240805	12.54	5100	-24.31	20240604	3430	12.54	20240805	5870	-34.24	20231030	3430	12.54	20240805	4.33	N	014530	500	174 억		587002	N	N	0	N	00	N
122	20240808	160253	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3855	-70	5	-1.78	1368094040	354302	75.93	3920	3930	3830	5100	2750	3925	3858.27	1.90	0	-73058	4028	3976	3883	3831	3738	4002	3857	174	1175	500	2430	5	1	34869420	1344	9.11	0.65	12	1.02	423.00	5944.00	5870	20231030	-34.33	3430	20240805	12.39	5100	-24.41	20240604	3430	12.39	20240805	5870	-34.33	20231030	3430	12.39	20240805	4.69	N	014530	500	174 억		661666	N	N	0	N	00	N
123	20240808	150257	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3855	-70	5	-1.78	1306978915	338431	72.52	3920	3930	3830	5100	2750	3925	3858.64	1.90	0	-68515	4028	3976	3883	3831	3738	4002	3857	174	1175	500	2430	5	1	34869420	1344	9.11	0.65	12	0.97	423.00	5944.00	5870	20231030	-34.33	3430	20240805	12.39	5100	-24.41	20240604	3430	12.39	20240805	5870	-34.33	20231030	3430	12.39	20240805	4.69	N	014530	500	174 억		661666	N	N	0	N	00	N
124	20240808	140257	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3855	-70	5	-1.78	1214423275	314443	67.38	3920	3930	3830	5100	2750	3925	3858.66	1.90	0	-67099	4028	3976	3883	3831	3738	4002	3857	174	1175	500	2430	5	1	34869420	1344	9.11	0.65	12	0.90	423.00	5944.00	5870	20231030	-34.33	3430	20240805	12.39	5100	-24.41	20240604	3430	12.39	20240805	5870	-34.33	20231030	3430	12.39	20240805	4.69	N	014530	500	174 억		661666	N	N	0	N	00	N
125	20240808	130257	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3850	-75	5	-1.91	1113642000	288237	61.77	3920	3930	3830	5100	2750	3925	3859.91	1.90	0	-67687	4028	3976	3883	3831	3738	4002	3857	174	1175	500	2430	5	1	34869420	1342	9.10	0.65	12	0.83	423.00	5944.00	5870	20231030	-34.41	3430	20240805	12.24	5100	-24.51	20240604	3430	12.24	20240805	5870	-34.41	20231030	3430	12.24	20240805	4.69	N	014530	500	174 억		661666	N	N	0	N	00	N
126	20240808	120259	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3830	-95	5	-2.42	1008186195	260782	55.88	3920	3930	3830	5100	2750	3925	3862.03	1.90	0	-67883	4028	3976	3883	3831	3738	4002	3857	174	1175	500	2430	5	1	34869420	1335	9.05	0.64	12	0.75	423.00	5944.00	5870	20231030	-34.75	3430	20240805	11.66	5100	-24.90	20240604	3430	11.66	20240805	5870	-34.75	20231030	3430	11.66	20240805	4.69	N	014530	500	174 억		661666	N	N	0	N	00	N
127	20240808	110258	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3840	-85	5	-2.17	817790145	211138	45.25	3920	3930	3830	5100	2750	3925	3868.86	1.90	0	-55755	4028	3976	3883	3831	3738	4002	3857	174	1175	500	2430	5	1	34869420	1339	9.08	0.65	12	0.61	423.00	5944.00	5870	20231030	-34.58	3430	20240805	11.95	5100	-24.71	20240604	3430	11.95	20240805	5870	-34.58	20231030	3430	11.95	20240805	4.69	N	014530	500	174 억		661666	N	N	0	N	00	N
128	20240808	100255	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3860	-65	5	-1.66	626126705	161336	34.57	3920	3930	3830	5100	2750	3925	3875.86	1.90	0	-48865	4028	3976	3883	3831	3738	4002	3857	174	1175	500	2430	5	1	34869420	1346	9.13	0.65	12	0.46	423.00	5944.00	5870	20231030	-34.24	3430	20240805	12.54	5100	-24.31	20240604	3430	12.54	20240805	5870	-34.24	20231030	3430	12.54	20240805	4.69	N	014530	500	174 억		661666	N	N	0	N	00	N
129	20240808	090254	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3925	0	3	0.00	136974580	34957	7.49	3920	3930	3885	5100	2750	3925	3912.45	1.90	0	-5726	4028	3976	3883	3831	3738	4002	3857	174	1175	500	2430	5	1	34869420	1369	9.28	0.66	12	0.10	423.00	5944.00	5870	20231030	-33.13	3430	20240805	14.43	5100	-23.04	20240604	3430	14.43	20240805	5870	-33.13	20231030	3430	14.43	20240805	4.69	N	014530	500	174 억		661666	N	N	0	N	00	N
130	20240807	160250	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3925	95	2	2.48	1787902450	462995	57.93	3850	3935	3790	4975	2685	3830	3861.54	1.74	0	53309	3993	3911	3773	3691	3553	3952	3732	174	1145	500	2370	5	1	34869420	1369	9.28	0.66	12	1.33	423.00	5944.00	5870	20231030	-33.13	3430	20240805	14.43	5100	-23.04	20240604	3430	14.43	20240805	5870	-33.13	20231030	3430	14.43	20240805	4.79	N	014530	500	174 억		607502	N	N	0	N	00	N
131	20240807	150253	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3890	60	2	1.57	1696268110	439559	55.00	3850	3935	3790	4975	2685	3830	3859.02	1.74	0	50593	3993	3911	3773	3691	3553	3952	3732	174	1145	500	2370	5	1	34869420	1356	9.20	0.65	12	1.26	423.00	5944.00	5870	20231030	-33.73	3430	20240805	13.41	5100	-23.73	20240604	3430	13.41	20240805	5870	-33.73	20231030	3430	13.41	20240805	4.79	N	014530	500	174 억		607502	N	N	0	N	00	N
132	20240807	140256	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3885	55	2	1.44	1526471275	395951	49.54	3850	3935	3790	4975	2685	3830	3855.20	1.74	0	39176	3993	3911	3773	3691	3553	3952	3732	174	1145	500	2370	5	1	34869420	1355	9.18	0.65	12	1.14	423.00	5944.00	5870	20231030	-33.82	3430	20240805	13.27	5100	-23.82	20240604	3430	13.27	20240805	5870	-33.82	20231030	3430	13.27	20240805	4.79	N	014530	500	174 억		607502	N	N	0	N	00	N
133	20240807	130256	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3915	85	2	2.22	1222291080	318048	39.79	3850	3915	3790	4975	2685	3830	3843.10	1.74	0	36278	3993	3911	3773	3691	3553	3952	3732	174	1145	500	2370	5	1	34869420	1365	9.26	0.66	12	0.91	423.00	5944.00	5870	20231030	-33.30	3430	20240805	14.14	5100	-23.24	20240604	3430	14.14	20240805	5870	-33.30	20231030	3430	14.14	20240805	4.79	N	014530	500	174 억		607502	N	N	0	N	00	N
134	20240807	120256	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3880	50	2	1.31	1015384070	264873	33.14	3850	3885	3790	4975	2685	3830	3833.48	1.74	0	26063	3993	3911	3773	3691	3553	3952	3732	174	1145	500	2370	5	1	34869420	1353	9.17	0.65	12	0.76	423.00	5944.00	5870	20231030	-33.90	3430	20240805	13.12	5100	-23.92	20240604	3430	13.12	20240805	5870	-33.90	20231030	3430	13.12	20240805	4.79	N	014530	500	174 억		607502	N	N	0	N	00	N
135	20240807	110254	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3840	10	2	0.26	754663260	197493	24.71	3850	3860	3790	4975	2685	3830	3821.22	1.74	0	29211	3993	3911	3773	3691	3553	3952	3732	174	1145	500	2370	5	1	34869420	1339	9.08	0.65	12	0.57	423.00	5944.00	5870	20231030	-34.58	3430	20240805	11.95	5100	-24.71	20240604	3430	11.95	20240805	5870	-34.58	20231030	3430	11.95	20240805	4.79	N	014530	500	174 억		607502	N	N	0	N	00	N
136	20240807	100253	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3835	5	2	0.13	500522540	131084	16.40	3850	3860	3790	4975	2685	3830	3818.33	1.74	0	6120	3993	3911	3773	3691	3553	3952	3732	174	1145	500	2370	5	1	34869420	1337	9.07	0.65	12	0.38	423.00	5944.00	5870	20231030	-34.67	3430	20240805	11.81	5100	-24.80	20240604	3430	11.81	20240805	5870	-34.67	20231030	3430	11.81	20240805	4.79	N	014530	500	174 억		607502	N	N	0	N	00	N
137	20240807	090252	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3815	-15	5	-0.39	69995665	18231	2.28	3850	3860	3810	4975	2685	3830	3839.38	1.74	0	-9948	3993	3911	3773	3691	3553	3952	3732	174	1145	500	2370	5	1	34869420	1330	9.02	0.64	12	0.05	423.00	5944.00	5870	20231030	-35.01	3430	20240805	11.22	5100	-25.20	20240604	3430	11.22	20240805	5870	-35.01	20231030	3430	11.22	20240805	4.79	N	014530	500	174 억		607502	N	N	0	N	00	N
138	20240806	160251	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3830	175	2	4.79	2980313805	785416	29.08	3635	3855	3635	4750	2560	3655	3794.84	1.16	0	198451	4465	4060	3745	3340	3025	3902	3182	174	1095	500	2260	5	1	34869420	1335	9.05	0.64	12	2.25	423.00	5944.00	5870	20231030	-34.75	3430	20240805	11.66	5100	-24.90	20240604	3430	11.66	20240805	5870	-34.75	20231030	3430	11.66	20240805	4.26	N	014530	500	174 억		404941	N	N	0	N	00	N
139	20240806	150254	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3835	180	2	4.92	2787060915	734919	27.21	3635	3855	3635	4750	2560	3655	3792.66	1.16	0	181790	4465	4060	3745	3340	3025	3902	3182	174	1095	500	2260	5	1	34869420	1337	9.07	0.65	12	2.11	423.00	5944.00	5870	20231030	-34.67	3430	20240805	11.81	5100	-24.80	20240604	3430	11.81	20240805	5870	-34.67	20231030	3430	11.81	20240805	4.26	N	014530	500	174 억		404941	N	N	0	N	00	N
140	20240806	140251	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3835	180	2	4.92	2506634980	661534	24.50	3635	3855	3635	4750	2560	3655	3789.48	1.16	0	152842	4465	4060	3745	3340	3025	3902	3182	174	1095	500	2260	5	1	34869420	1337	9.07	0.65	12	1.90	423.00	5944.00	5870	20231030	-34.67	3430	20240805	11.81	5100	-24.80	20240604	3430	11.81	20240805	5870	-34.67	20231030	3430	11.81	20240805	4.26	N	014530	500	174 억		404941	N	N	0	N	00	N
141	20240806	130253	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3795	140	2	3.83	2309882090	610082	22.59	3635	3855	3635	4750	2560	3655	3786.56	1.16	0	132745	4465	4060	3745	3340	3025	3902	3182	174	1095	500	2260	5	1	34869420	1323	8.97	0.64	12	1.75	423.00	5944.00	5870	20231030	-35.35	3430	20240805	10.64	5100	-25.59	20240604	3430	10.64	20240805	5870	-35.35	20231030	3430	10.64	20240805	4.26	N	014530	500	174 억		404941	N	N	0	N	00	N
142	20240806	120253	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3790	135	2	3.69	2101490855	555201	20.56	3635	3855	3635	4750	2560	3655	3785.51	1.16	0	123783	4465	4060	3745	3340	3025	3902	3182	174	1095	500	2260	5	1	34869420	1322	8.96	0.64	12	1.59	423.00	5944.00	5870	20231030	-35.43	3430	20240805	10.50	5100	-25.69	20240604	3430	10.50	20240805	5870	-35.43	20231030	3430	10.50	20240805	4.26	N	014530	500	174 억		404941	N	N	0	N	00	N
143	20240806	110253	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3775	120	2	3.28	1918267410	506803	18.77	3635	3855	3635	4750	2560	3655	3785.48	1.16	0	113716	4465	4060	3745	3340	3025	3902	3182	174	1095	500	2260	5	1	34869420	1316	8.92	0.64	12	1.45	423.00	5944.00	5870	20231030	-35.69	3430	20240805	10.06	5100	-25.98	20240604	3430	10.06	20240805	5870	-35.69	20231030	3430	10.06	20240805	4.26	N	014530	500	174 억		404941	N	N	0	N	00	N
144	20240806	100250	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3805	150	2	4.10	1214805795	322618	11.95	3635	3845	3635	4750	2560	3655	3766.06	1.16	0	52304	4465	4060	3745	3340	3025	3902	3182	174	1095	500	2260	5	1	34869420	1327	9.00	0.64	12	0.93	423.00	5944.00	5870	20231030	-35.18	3430	20240805	10.93	5100	-25.39	20240604	3430	10.93	20240805	5870	-35.18	20231030	3430	10.93	20240805	4.26	N	014530	500	174 억		404941	N	N	0	N	00	N
145	20240806	090250	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3700	45	2	1.23	125698580	34420	1.27	3635	3710	3635	4750	2560	3655	3651.74	1.16	0	13383	4465	4060	3745	3340	3025	3902	3182	174	1095	500	2260	5	1	34869420	1290	8.75	0.62	12	0.10	423.00	5944.00	5870	20231030	-36.97	3430	20240805	7.87	5100	-27.45	20240604	3430	7.87	20240805	5870	-36.97	20231030	3430	7.87	20240805	4.26	N	014530	500	174 억		404941	N	N	0	N	00	N
146	20240805	160249	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	3655	-310	5	-7.82	10388096430	2651368	176.39	3965	4150	3430	5150	2780	3965	3918.52	1.27	0	-37424	4171	4067	3991	3887	3811	4030	3850	174	1185	500	2450	5	1	34869420	1274	8.64	0.61	12	7.60	423.00	5944.00	5870	20231030	-37.73	3430	20240805	6.56	5100	-28.33	20240604	3430	6.56	20240805	5870	-37.73	20231030	3430	6.56	20240805	4.40	N	014530	500	174 억		442130	N	N	34	N	00	N
147	20240805	150250	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	3710	-255	5	-6.43	9917314760	2523146	167.86	3965	4150	3430	5150	2780	3965	3930.46	1.27	0	-29383	4171	4067	3991	3887	3811	4030	3850	174	1185	500	2450	5	1	34869420	1294	8.77	0.62	12	7.24	423.00	5944.00	5870	20231030	-36.80	3430	20240805	8.16	5100	-27.25	20240604	3430	8.16	20240805	5870	-36.80	20231030	3430	8.16	20240805	4.40	N	014530	500	174 억		442130	N	N	34	N	00	N
148	20240805	140252	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3800	-165	5	-4.16	8684245135	2183748	145.28	3965	4150	3710	5150	2780	3965	3976.79	1.27	0	-85460	4171	4067	3991	3887	3811	4030	3850	174	1185	500	2450	5	1	34869420	1325	8.98	0.64	12	6.26	423.00	5944.00	5870	20231030	-35.26	3560	20231006	6.74	5100	-25.49	20240604	3710	2.43	20240805	5870	-35.26	20231030	3560	6.74	20231006	4.40	N	014530	500	174 억		442130	N	N	34	N	00	N
149	20240805	130250	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4095	130	2	3.28	4928923000	1226960	81.63	3965	4150	3910	5150	2780	3965	4017.40	1.27	0	-49487	4171	4067	3991	3887	3811	4030	3850	174	1185	500	2450	5	1	34869420	1428	9.68	0.69	12	3.52	423.00	5944.00	5870	20231030	-30.24	3560	20231006	15.03	5100	-19.71	20240604	3775	8.48	20240312	5870	-30.24	20231030	3560	15.03	20231006	4.40	N	014530	500	174 억		442130	N	N	34	N	00	N
150	20240805	120250	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4025	60	2	1.51	2862823660	717065	47.71	3965	4150	3910	5150	2780	3965	3992.62	1.27	0	-30913	4171	4067	3991	3887	3811	4030	3850	174	1185	500	2450	5	1	34869420	1403	9.52	0.68	12	2.06	423.00	5944.00	5870	20231030	-31.43	3560	20231006	13.06	5100	-21.08	20240604	3775	6.62	20240312	5870	-31.43	20231030	3560	13.06	20231006	4.40	N	014530	500	174 억		442130	N	N	34	N	00	N
151	20240805	110254	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3945	-20	5	-0.50	2277029455	569919	37.92	3965	4150	3910	5150	2780	3965	3995.63	1.27	0	-35799	4171	4067	3991	3887	3811	4030	3850	174	1185	500	2450	5	1	34869420	1376	9.33	0.66	12	1.63	423.00	5944.00	5870	20231030	-32.79	3560	20231006	10.81	5100	-22.65	20240604	3775	4.50	20240312	5870	-32.79	20231030	3560	10.81	20231006	4.40	N	014530	500	174 억		442130	N	N	34	N	00	N
152	20240805	100250	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3925	-40	5	-1.01	1916641290	478962	31.87	3965	4150	3910	5150	2780	3965	4002.05	1.27	0	-18420	4171	4067	3991	3887	3811	4030	3850	174	1185	500	2450	5	1	34869420	1369	9.28	0.66	12	1.37	423.00	5944.00	5870	20231030	-33.13	3560	20231006	10.25	5100	-23.04	20240604	3775	3.97	20240312	5870	-33.13	20231030	3560	10.25	20231006	4.40	N	014530	500	174 억		442130	N	N	34	N	00	N
153	20240805	090248	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3990	25	2	0.63	107097805	27002	1.80	3965	3990	3950	5150	2780	3965	3966.60	1.27	0	9339	4171	4067	3991	3887	3811	4030	3850	174	1185	500	2450	5	1	34869420	1391	9.43	0.67	12	0.08	423.00	5944.00	5870	20231030	-32.03	3560	20231006	12.08	5100	-21.76	20240604	3775	5.70	20240312	5870	-32.03	20231030	3560	12.08	20231006	4.40	N	014530	500	174 억		442130	N	N	34	N	00	N
154	20240802	160245	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3965	-25	5	-0.63	5976554370	1490727	270.34	4000	4095	3915	5180	2795	3990	4009.29	1.74	0	-169998	4053	4021	3993	3961	3933	4037	3977	174	1190	500	2470	5	1	34869420	1383	9.37	0.67	12	4.28	423.00	5944.00	5870	20231030	-32.45	3560	20231006	11.38	5100	-22.25	20240604	3775	5.03	20240312	5870	-32.45	20231030	3560	11.38	20231006	4.39	N	014530	500	174 억		605738	N	N	34	N	00	N
155	20240802	150244	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3945	-45	5	-1.13	5763894350	1436976	260.59	4000	4095	3915	5180	2795	3990	4011.16	1.74	0	-181937	4053	4021	3993	3961	3933	4037	3977	174	1190	500	2470	5	1	34869420	1376	9.33	0.66	12	4.12	423.00	5944.00	5870	20231030	-32.79	3560	20231006	10.81	5100	-22.65	20240604	3775	4.50	20240312	5870	-32.79	20231030	3560	10.81	20231006	4.39	N	014530	500	174 억		605738	N	N	64	N	00	N
156	20240802	140246	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3955	-35	5	-0.88	5108259900	1270743	230.45	4000	4095	3945	5180	2795	3990	4019.96	1.74	0	-138912	4053	4021	3993	3961	3933	4037	3977	174	1190	500	2470	5	1	34869420	1379	9.35	0.67	12	3.64	423.00	5944.00	5870	20231030	-32.62	3560	20231006	11.10	5100	-22.45	20240604	3775	4.77	20240312	5870	-32.62	20231030	3560	11.10	20231006	4.39	N	014530	500	174 억		605738	N	N	64	N	00	N
157	20240802	130246	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3995	5	2	0.13	4788725550	1190681	215.93	4000	4095	3945	5180	2795	3990	4021.91	1.74	0	-120097	4053	4021	3993	3961	3933	4037	3977	174	1190	500	2470	5	1	34869420	1393	9.44	0.67	12	3.41	423.00	5944.00	5870	20231030	-31.94	3560	20231006	12.22	5100	-21.67	20240604	3775	5.83	20240312	5870	-31.94	20231030	3560	12.22	20231006	4.39	N	014530	500	174 억		605738	N	N	64	N	00	N
158	20240802	120247	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3970	-20	5	-0.50	4426298820	1099851	199.46	4000	4095	3945	5180	2795	3990	4024.53	1.74	0	-121176	4053	4021	3993	3961	3933	4037	3977	174	1190	500	2470	5	1	34869420	1384	9.39	0.67	12	3.15	423.00	5944.00	5870	20231030	-32.37	3560	20231006	11.52	5100	-22.16	20240604	3775	5.17	20240312	5870	-32.37	20231030	3560	11.52	20231006	4.39	N	014530	500	174 억		605738	N	N	64	N	00	N
159	20240802	110248	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3975	-15	5	-0.38	4142957855	1028424	186.50	4000	4095	3945	5180	2795	3990	4028.55	1.74	0	-111800	4053	4021	3993	3961	3933	4037	3977	174	1190	500	2470	5	1	34869420	1386	9.40	0.67	12	2.95	423.00	5944.00	5870	20231030	-32.28	3560	20231006	11.66	5100	-22.06	20240604	3775	5.30	20240312	5870	-32.28	20231030	3560	11.66	20231006	4.39	N	014530	500	174 억		605738	N	N	64	N	00	N
160	20240802	100245	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3960	-30	5	-0.75	3814411210	945499	171.46	4000	4095	3950	5180	2795	3990	4034.40	1.74	0	-114838	4053	4021	3993	3961	3933	4037	3977	174	1190	500	2470	5	1	34869420	1381	9.36	0.67	12	2.71	423.00	5944.00	5870	20231030	-32.54	3560	20231006	11.24	5100	-22.35	20240604	3775	4.90	20240312	5870	-32.54	20231030	3560	11.24	20231006	4.39	N	014530	500	174 억		605738	N	N	64	N	00	N
161	20240802	090249	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3990	0	3	0.00	295334220	73851	13.39	4000	4010	3985	5180	2795	3990	3999.37	1.74	0	-21217	4053	4021	3993	3961	3933	4037	3977	174	1190	500	2470	5	1	34869420	1391	9.43	0.67	12	0.21	423.00	5944.00	5870	20231030	-32.03	3560	20231006	12.08	5100	-21.76	20240604	3775	5.70	20240312	5870	-32.03	20231030	3560	12.08	20231006	4.39	N	014530	500	174 억		605738	N	N	64	N	00	N
162	20240801	160245	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3990	20	2	0.50	2130470655	533627	25.88	3980	4025	3965	5160	2780	3970	3992.45	1.21	0	186041	4276	4122	3991	3837	3706	4200	3915	174	1190	500	2460	5	1	34869420	1391	9.43	0.67	12	1.53	423.00	5944.00	5870	20231030	-32.03	3560	20231006	12.08	5100	-21.76	20240604	3775	5.70	20240312	5870	-32.03	20231030	3560	12.08	20231006	4.37	N	014530	500	174 억		422591	N	N	64	N	00	N
163	20240801	150248	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3990	20	2	0.50	1910898555	478625	23.21	3980	4025	3965	5160	2780	3970	3992.49	1.21	0	179723	4276	4122	3991	3837	3706	4200	3915	174	1190	500	2460	5	1	34869420	1391	9.43	0.67	12	1.37	423.00	5944.00	5870	20231030	-32.03	3560	20231006	12.08	5100	-21.76	20240604	3775	5.70	20240312	5870	-32.03	20231030	3560	12.08	20231006	4.37	N	014530	500	174 억		422591	N	N	63	N	00	N
164	20240801	140250	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3985	15	2	0.38	1756604005	439972	21.34	3980	4025	3965	5160	2780	3970	3992.55	1.21	0	169960	4276	4122	3991	3837	3706	4200	3915	174	1190	500	2460	5	1	34869420	1390	9.42	0.67	12	1.26	423.00	5944.00	5870	20231030	-32.11	3560	20231006	11.94	5100	-21.86	20240604	3775	5.56	20240312	5870	-32.11	20231030	3560	11.94	20231006	4.37	N	014530	500	174 억		422591	N	N	63	N	00	N
165	20240801	130247	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3990	20	2	0.50	1633281460	409079	19.84	3980	4025	3965	5160	2780	3970	3992.60	1.21	0	164666	4276	4122	3991	3837	3706	4200	3915	174	1190	500	2460	5	1	34869420	1391	9.43	0.67	12	1.17	423.00	5944.00	5870	20231030	-32.03	3560	20231006	12.08	5100	-21.76	20240604	3775	5.70	20240312	5870	-32.03	20231030	3560	12.08	20231006	4.37	N	014530	500	174 억		422591	N	N	63	N	00	N
166	20240801	120246	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3985	15	2	0.38	1490890420	373386	18.11	3980	4025	3965	5160	2780	3970	3992.91	1.21	0	150385	4276	4122	3991	3837	3706	4200	3915	174	1190	500	2460	5	1	34869420	1390	9.42	0.67	12	1.07	423.00	5944.00	5870	20231030	-32.11	3560	20231006	11.94	5100	-21.86	20240604	3775	5.56	20240312	5870	-32.11	20231030	3560	11.94	20231006	4.37	N	014530	500	174 억		422591	N	N	63	N	00	N
167	20240801	110247	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4000	30	2	0.76	1303743185	326424	15.83	3980	4025	3965	5160	2780	3970	3994.04	1.21	0	133273	4276	4122	3991	3837	3706	4200	3915	174	1190	500	2460	5	1	34869420	1395	9.46	0.67	12	0.94	423.00	5944.00	5870	20231030	-31.86	3560	20231006	12.36	5100	-21.57	20240604	3775	5.96	20240312	5870	-31.86	20231030	3560	12.36	20231006	4.37	N	014530	500	174 억		422591	N	N	63	N	00	N
168	20240801	100247	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4000	30	2	0.76	940891350	235525	11.42	3980	4025	3965	5160	2780	3970	3994.90	1.21	0	84670	4276	4122	3991	3837	3706	4200	3915	174	1190	500	2460	5	1	34869420	1395	9.46	0.67	12	0.68	423.00	5944.00	5870	20231030	-31.86	3560	20231006	12.36	5100	-21.57	20240604	3775	5.96	20240312	5870	-31.86	20231030	3560	12.36	20231006	4.37	N	014530	500	174 억		422591	N	N	63	N	00	N
169	20240801	090243	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4005	35	2	0.88	303158770	75884	3.68	3980	4025	3975	5160	2780	3970	3995.12	1.21	0	27238	4276	4122	3991	3837	3706	4200	3915	174	1190	500	2460	5	1	34869420	1397	9.47	0.67	12	0.22	423.00	5944.00	5870	20231030	-31.77	3560	20231006	12.50	5100	-21.47	20240604	3775	6.09	20240312	5870	-31.77	20231030	3560	12.50	20231006	4.37	N	014530	500	174 억		422591	N	N	63	N	00	N