KissMeData/025000/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	160349	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47900	-100	5	-0.21	112593000	2359	79.03	48000	48000	47550	62400	33600	48000	47728.32	19.21	0	-1240	48600	48300	48000	47700	47400	48150	47550	242	14400	5000	36480	50	1	4840000	2318	3.57	0.36	12	0.05	13404.00	132641.00	50200	20240705	-4.58	42300	20240117	13.24	50200	-4.58	20240705	42300	13.24	20240117	50200	-4.58	20240705	42300	13.24	20240117	0.01	N	025000	5000	242 억		929750	N	N	4	N	00	N
3	20240830	150352	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47800	-200	5	-0.42	106463900	2231	74.74	48000	48000	47550	62400	33600	48000	47720.26	19.21	0	-1195	48600	48300	48000	47700	47400	48150	47550	242	14400	5000	36480	50	1	4840000	2314	3.57	0.36	12	0.05	13404.00	132641.00	50200	20240705	-4.78	42300	20240117	13.00	50200	-4.78	20240705	42300	13.00	20240117	50200	-4.78	20240705	42300	13.00	20240117	0.01	N	025000	5000	242 억		929750	N	N	4	N	00	N
4	20240830	140352	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47800	-200	5	-0.42	96138950	2015	67.50	48000	48000	47550	62400	33600	48000	47711.64	19.21	0	-1035	48600	48300	48000	47700	47400	48150	47550	242	14400	5000	36480	50	1	4840000	2314	3.57	0.36	12	0.04	13404.00	132641.00	50200	20240705	-4.78	42300	20240117	13.00	50200	-4.78	20240705	42300	13.00	20240117	50200	-4.78	20240705	42300	13.00	20240117	0.01	N	025000	5000	242 억		929750	N	N	4	N	00	N
5	20240830	130349	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47750	-250	5	-0.52	85954000	1802	60.37	48000	48000	47550	62400	33600	48000	47699.22	19.21	0	-839	48600	48300	48000	47700	47400	48150	47550	242	14400	5000	36480	50	1	4840000	2311	3.56	0.36	12	0.04	13404.00	132641.00	50200	20240705	-4.88	42300	20240117	12.88	50200	-4.88	20240705	42300	12.88	20240117	50200	-4.88	20240705	42300	12.88	20240117	0.01	N	025000	5000	242 억		929750	N	N	4	N	00	N
6	20240830	120351	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47750	-250	5	-0.52	45187750	946	31.69	48000	48000	47700	62400	33600	48000	47767.18	19.21	0	-360	48600	48300	48000	47700	47400	48150	47550	242	14400	5000	36480	50	1	4840000	2311	3.56	0.36	12	0.02	13404.00	132641.00	50200	20240705	-4.88	42300	20240117	12.88	50200	-4.88	20240705	42300	12.88	20240117	50200	-4.88	20240705	42300	12.88	20240117	0.01	N	025000	5000	242 억		929750	N	N	4	N	00	N
7	20240830	110352	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47900	-100	5	-0.21	14404900	301	10.08	48000	48000	47750	62400	33600	48000	47856.81	19.21	0	-81	48600	48300	48000	47700	47400	48150	47550	242	14400	5000	36480	50	1	4840000	2318	3.57	0.36	12	0.01	13404.00	132641.00	50200	20240705	-4.58	42300	20240117	13.24	50200	-4.58	20240705	42300	13.24	20240117	50200	-4.58	20240705	42300	13.24	20240117	0.01	N	025000	5000	242 억		929750	N	N	4	N	00	N
8	20240830	100354	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47800	-200	5	-0.42	10287000	215	7.20	48000	48000	47750	62400	33600	48000	47846.51	19.21	0	-34	48600	48300	48000	47700	47400	48150	47550	242	14400	5000	36480	50	1	4840000	2314	3.57	0.36	12	0.00	13404.00	132641.00	50200	20240705	-4.78	42300	20240117	13.00	50200	-4.78	20240705	42300	13.00	20240117	50200	-4.78	20240705	42300	13.00	20240117	0.01	N	025000	5000	242 억		929750	N	N	4	N	00	N
9	20240830	090353	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48000	0	3	0.00	192000	4	0.13	48000	48000	48000	62400	33600	48000	48000.00	19.21	0	1	48600	48300	48000	47700	47400	48150	47550	242	14400	5000	36480	50	1	4840000	2323	3.58	0.36	12	0.00	13404.00	132641.00	50200	20240705	-4.38	42300	20240117	13.48	50200	-4.38	20240705	42300	13.48	20240117	50200	-4.38	20240705	42300	13.48	20240117	0.01	N	025000	5000	242 억		929750	N	N	4	N	00	N
10	20240829	160353	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48000	-150	5	-0.31	143144000	2984	67.74	48150	48300	47700	62500	33750	48150	47970.51	19.23	0	-1157	48950	48550	48100	47700	47250	48750	47900	242	14350	5000	36590	50	1	4840000	2323	3.58	0.36	12	0.06	13404.00	132641.00	50200	20240705	-4.38	42300	20240117	13.48	50200	-4.38	20240705	42300	13.48	20240117	50200	-4.38	20240705	42300	13.48	20240117	0.01	N	025000	5000	242 억		930909	N	N	4	N	00	N
11	20240829	150356	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48100	-50	5	-0.10	133236050	2778	63.06	48150	48300	47700	62500	33750	48150	47961.14	19.23	0	-969	48950	48550	48100	47700	47250	48750	47900	242	14350	5000	36590	50	1	4840000	2328	3.59	0.36	12	0.06	13404.00	132641.00	50200	20240705	-4.18	42300	20240117	13.71	50200	-4.18	20240705	42300	13.71	20240117	50200	-4.18	20240705	42300	13.71	20240117	0.01	N	025000	5000	242 억		930909	N	N	7	N	00	N
12	20240829	140358	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48100	-50	5	-0.10	117510400	2451	55.64	48150	48300	47700	62500	33750	48150	47943.86	19.23	0	-706	48950	48550	48100	47700	47250	48750	47900	242	14350	5000	36590	50	1	4840000	2328	3.59	0.36	12	0.05	13404.00	132641.00	50200	20240705	-4.18	42300	20240117	13.71	50200	-4.18	20240705	42300	13.71	20240117	50200	-4.18	20240705	42300	13.71	20240117	0.01	N	025000	5000	242 억		930909	N	N	7	N	00	N
13	20240829	130357	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48000	-150	5	-0.31	101121950	2110	47.90	48150	48300	47700	62500	33750	48150	47925.09	19.23	0	-505	48950	48550	48100	47700	47250	48750	47900	242	14350	5000	36590	50	1	4840000	2323	3.58	0.36	12	0.04	13404.00	132641.00	50200	20240705	-4.38	42300	20240117	13.48	50200	-4.38	20240705	42300	13.48	20240117	50200	-4.38	20240705	42300	13.48	20240117	0.01	N	025000	5000	242 억		930909	N	N	7	N	00	N
14	20240829	120354	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48050	-100	5	-0.21	80362000	1678	38.09	48150	48150	47700	62500	33750	48150	47891.54	19.23	0	-211	48950	48550	48100	47700	47250	48750	47900	242	14350	5000	36590	50	1	4840000	2326	3.58	0.36	12	0.03	13404.00	132641.00	50200	20240705	-4.28	42300	20240117	13.59	50200	-4.28	20240705	42300	13.59	20240117	50200	-4.28	20240705	42300	13.59	20240117	0.01	N	025000	5000	242 억		930909	N	N	7	N	00	N
15	20240829	110358	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47950	-200	5	-0.42	55238350	1154	26.20	48150	48150	47700	62500	33750	48150	47866.85	19.23	0	-219	48950	48550	48100	47700	47250	48750	47900	242	14350	5000	36590	50	1	4840000	2321	3.58	0.36	12	0.02	13404.00	132641.00	50200	20240705	-4.48	42300	20240117	13.36	50200	-4.48	20240705	42300	13.36	20240117	50200	-4.48	20240705	42300	13.36	20240117	0.01	N	025000	5000	242 억		930909	N	N	7	N	00	N
16	20240829	100355	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47900	-250	5	-0.52	34235900	716	16.25	48150	48150	47700	62500	33750	48150	47815.50	19.23	0	-26	48950	48550	48100	47700	47250	48750	47900	242	14350	5000	36590	50	1	4840000	2318	3.57	0.36	12	0.01	13404.00	132641.00	50200	20240705	-4.58	42300	20240117	13.24	50200	-4.58	20240705	42300	13.24	20240117	50200	-4.58	20240705	42300	13.24	20240117	0.01	N	025000	5000	242 억		930909	N	N	7	N	00	N
17	20240829	090357	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47750	-400	5	-0.83	5641800	118	2.68	48150	48150	47750	62500	33750	48150	47811.86	19.23	0	102	48950	48550	48100	47700	47250	48750	47900	242	14350	5000	36590	50	1	4840000	2311	3.56	0.36	12	0.00	13404.00	132641.00	50200	20240705	-4.88	42300	20240117	12.88	50200	-4.88	20240705	42300	12.88	20240117	50200	-4.88	20240705	42300	12.88	20240117	0.01	N	025000	5000	242 억		930909	N	N	7	N	00	N
18	20240828	160346	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48150	150	2	0.31	211181050	4404	155.73	48000	48500	47650	62400	33600	48000	47952.10	19.23	0	384	48700	48350	48050	47700	47400	48525	47875	242	14400	5000	36480	50	1	4840000	2330	3.59	0.36	12	0.09	13404.00	132641.00	50200	20240705	-4.08	42300	20240117	13.83	50200	-4.08	20240705	42300	13.83	20240117	50200	-4.08	20240705	42300	13.83	20240117	0.01	N	025000	5000	242 억		930516	N	N	7	N	00	N
19	20240828	150347	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48300	300	2	0.62	201141450	4195	148.34	48000	48500	47650	62400	33600	48000	47947.90	19.23	0	515	48700	48350	48050	47700	47400	48525	47875	242	14400	5000	36480	50	1	4840000	2338	3.60	0.36	12	0.09	13404.00	132641.00	50200	20240705	-3.78	42300	20240117	14.18	50200	-3.78	20240705	42300	14.18	20240117	50200	-3.78	20240705	42300	14.18	20240117	0.01	N	025000	5000	242 억		930516	N	N	3	N	00	N
20	20240828	140349	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48050	50	2	0.10	184971500	3859	136.46	48000	48500	47650	62400	33600	48000	47932.50	19.23	0	697	48700	48350	48050	47700	47400	48525	47875	242	14400	5000	36480	50	1	4840000	2326	3.58	0.36	12	0.08	13404.00	132641.00	50200	20240705	-4.28	42300	20240117	13.59	50200	-4.28	20240705	42300	13.59	20240117	50200	-4.28	20240705	42300	13.59	20240117	0.01	N	025000	5000	242 억		930516	N	N	3	N	00	N
21	20240828	130349	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48000	0	3	0.00	170997450	3569	126.20	48000	48500	47650	62400	33600	48000	47911.87	19.23	0	709	48700	48350	48050	47700	47400	48525	47875	242	14400	5000	36480	50	1	4840000	2323	3.58	0.36	12	0.07	13404.00	132641.00	50200	20240705	-4.38	42300	20240117	13.48	50200	-4.38	20240705	42300	13.48	20240117	50200	-4.38	20240705	42300	13.48	20240117	0.01	N	025000	5000	242 억		930516	N	N	3	N	00	N
22	20240828	120347	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48050	50	2	0.10	169891000	3546	125.39	48000	48500	47650	62400	33600	48000	47910.60	19.23	0	711	48700	48350	48050	47700	47400	48525	47875	242	14400	5000	36480	50	1	4840000	2326	3.58	0.36	12	0.07	13404.00	132641.00	50200	20240705	-4.28	42300	20240117	13.59	50200	-4.28	20240705	42300	13.59	20240117	50200	-4.28	20240705	42300	13.59	20240117	0.01	N	025000	5000	242 억		930516	N	N	3	N	00	N
23	20240828	110348	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47950	-50	5	-0.10	101411050	2115	74.79	48000	48500	47700	62400	33600	48000	47948.49	19.23	0	434	48700	48350	48050	47700	47400	48525	47875	242	14400	5000	36480	50	1	4840000	2321	3.58	0.36	12	0.04	13404.00	132641.00	50200	20240705	-4.48	42300	20240117	13.36	50200	-4.48	20240705	42300	13.36	20240117	50200	-4.48	20240705	42300	13.36	20240117	0.01	N	025000	5000	242 억		930516	N	N	3	N	00	N
24	20240828	100401	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48300	300	2	0.62	23129700	481	17.01	48000	48500	47950	62400	33600	48000	48086.69	19.23	0	281	48700	48350	48050	47700	47400	48525	47875	242	14400	5000	36480	50	1	4840000	2338	3.60	0.36	12	0.01	13404.00	132641.00	50200	20240705	-3.78	42300	20240117	14.18	50200	-3.78	20240705	42300	14.18	20240117	50200	-3.78	20240705	42300	14.18	20240117	0.01	N	025000	5000	242 억		930516	N	N	3	N	00	N
25	20240828	090353	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48000	0	3	0.00	192000	4	0.14	48000	48000	48000	62400	33600	48000	48000.00	19.23	0	1	48700	48350	48050	47700	47400	48525	47875	242	14400	5000	36480	50	1	4840000	2323	3.58	0.36	12	0.00	13404.00	132641.00	50200	20240705	-4.38	42300	20240117	13.48	50200	-4.38	20240705	42300	13.48	20240117	50200	-4.38	20240705	42300	13.48	20240117	0.01	N	025000	5000	242 억		930516	N	N	3	N	00	N
26	20240827	160347	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48000	50	2	0.10	135955300	2827	54.29	47950	48400	47750	62300	33600	47950	48091.72	19.22	0	-224	48983	48466	48083	47566	47183	48275	47375	242	14350	5000	36440	50	1	4840000	2323	3.58	0.36	12	0.06	13404.00	132641.00	50200	20240705	-4.38	42300	20240117	13.48	50200	-4.38	20240705	42300	13.48	20240117	50200	-4.38	20240705	42300	13.48	20240117	0.01	N	025000	5000	242 억		930449	N	N	3	N	00	N
27	20240827	150347	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48200	250	2	0.52	119361200	2482	47.67	47950	48400	47750	62300	33600	47950	48090.73	19.22	0	21	48983	48466	48083	47566	47183	48275	47375	242	14350	5000	36440	50	1	4840000	2333	3.60	0.36	12	0.05	13404.00	132641.00	50200	20240705	-3.98	42300	20240117	13.95	50200	-3.98	20240705	42300	13.95	20240117	50200	-3.98	20240705	42300	13.95	20240117	0.01	N	025000	5000	242 억		930449	N	N	0	N	00	N
28	20240827	140347	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48300	350	2	0.73	111390200	2317	44.50	47950	48350	47750	62300	33600	47950	48075.18	19.22	0	-34	48983	48466	48083	47566	47183	48275	47375	242	14350	5000	36440	50	1	4840000	2338	3.60	0.36	12	0.05	13404.00	132641.00	50200	20240705	-3.78	42300	20240117	14.18	50200	-3.78	20240705	42300	14.18	20240117	50200	-3.78	20240705	42300	14.18	20240117	0.01	N	025000	5000	242 억		930449	N	N	0	N	00	N
29	20240827	130349	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48300	350	2	0.73	92758950	1931	37.08	47950	48350	47750	62300	33600	47950	48036.74	19.22	0	-158	48983	48466	48083	47566	47183	48275	47375	242	14350	5000	36440	50	1	4840000	2338	3.60	0.36	12	0.04	13404.00	132641.00	50200	20240705	-3.78	42300	20240117	14.18	50200	-3.78	20240705	42300	14.18	20240117	50200	-3.78	20240705	42300	14.18	20240117	0.01	N	025000	5000	242 억		930449	N	N	0	N	00	N
30	20240827	120351	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48250	300	2	0.63	87590950	1824	35.03	47950	48350	47750	62300	33600	47950	48021.35	19.22	0	-177	48983	48466	48083	47566	47183	48275	47375	242	14350	5000	36440	50	1	4840000	2335	3.60	0.36	12	0.04	13404.00	132641.00	50200	20240705	-3.88	42300	20240117	14.07	50200	-3.88	20240705	42300	14.07	20240117	50200	-3.88	20240705	42300	14.07	20240117	0.01	N	025000	5000	242 억		930449	N	N	0	N	00	N
31	20240827	110349	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48000	50	2	0.10	56986350	1189	22.83	47950	48250	47750	62300	33600	47950	47927.96	19.22	0	-453	48983	48466	48083	47566	47183	48275	47375	242	14350	5000	36440	50	1	4840000	2323	3.58	0.36	12	0.02	13404.00	132641.00	50200	20240705	-4.38	42300	20240117	13.48	50200	-4.38	20240705	42300	13.48	20240117	50200	-4.38	20240705	42300	13.48	20240117	0.01	N	025000	5000	242 억		930449	N	N	0	N	00	N
32	20240827	100347	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48000	50	2	0.10	53288100	1112	21.36	47950	48250	47750	62300	33600	47950	47920.95	19.22	0	-455	48983	48466	48083	47566	47183	48275	47375	242	14350	5000	36440	50	1	4840000	2323	3.58	0.36	12	0.02	13404.00	132641.00	50200	20240705	-4.38	42300	20240117	13.48	50200	-4.38	20240705	42300	13.48	20240117	50200	-4.38	20240705	42300	13.48	20240117	0.01	N	025000	5000	242 억		930449	N	N	0	N	00	N
33	20240827	090346	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47750	-200	5	-0.42	4542100	95	1.82	47950	47950	47750	62300	33600	47950	47811.58	19.22	0	-32	48983	48466	48083	47566	47183	48275	47375	242	14350	5000	36440	50	1	4840000	2311	3.56	0.36	12	0.00	13404.00	132641.00	50200	20240705	-4.88	42300	20240117	12.88	50200	-4.88	20240705	42300	12.88	20240117	50200	-4.88	20240705	42300	12.88	20240117	0.01	N	025000	5000	242 억		930449	N	N	0	N	00	N
34	20240826	160344	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47950	-500	5	-1.03	250482150	5206	121.95	48450	48600	47700	62900	33950	48450	48114.16	19.24	0	-1259	49216	48832	48266	47882	47316	49025	48075	242	14450	5000	36820	50	1	4840000	2321	3.58	0.36	12	0.11	13404.00	132641.00	50200	20240705	-4.48	42300	20240117	13.36	50200	-4.48	20240705	42300	13.36	20240117	50200	-4.48	20240705	42300	13.36	20240117	0.01	N	025000	5000	242 억		931408	N	N	0	N	00	N
35	20240826	150346	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47950	-500	5	-1.03	236001000	4904	114.87	48450	48600	47700	62900	33950	48450	48124.18	19.24	0	-1025	49216	48832	48266	47882	47316	49025	48075	242	14450	5000	36820	50	1	4840000	2321	3.58	0.36	12	0.10	13404.00	132641.00	50200	20240705	-4.48	42300	20240117	13.36	50200	-4.48	20240705	42300	13.36	20240117	50200	-4.48	20240705	42300	13.36	20240117	0.01	N	025000	5000	242 억		931408	N	N	0	N	00	N
36	20240826	140347	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48000	-450	5	-0.93	214822050	4463	104.54	48450	48600	47700	62900	33950	48450	48134.00	19.24	0	-961	49216	48832	48266	47882	47316	49025	48075	242	14450	5000	36820	50	1	4840000	2323	3.58	0.36	12	0.09	13404.00	132641.00	50200	20240705	-4.38	42300	20240117	13.48	50200	-4.38	20240705	42300	13.48	20240117	50200	-4.38	20240705	42300	13.48	20240117	0.01	N	025000	5000	242 억		931408	N	N	0	N	00	N
37	20240826	130349	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48100	-350	5	-0.72	208720650	4336	101.57	48450	48600	47700	62900	33950	48450	48136.68	19.24	0	-937	49216	48832	48266	47882	47316	49025	48075	242	14450	5000	36820	50	1	4840000	2328	3.59	0.36	12	0.09	13404.00	132641.00	50200	20240705	-4.18	42300	20240117	13.71	50200	-4.18	20240705	42300	13.71	20240117	50200	-4.18	20240705	42300	13.71	20240117	0.01	N	025000	5000	242 억		931408	N	N	0	N	00	N
38	20240826	120346	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48000	-450	5	-0.93	201702100	4190	98.15	48450	48600	47700	62900	33950	48450	48138.93	19.24	0	-908	49216	48832	48266	47882	47316	49025	48075	242	14450	5000	36820	50	1	4840000	2323	3.58	0.36	12	0.09	13404.00	132641.00	50200	20240705	-4.38	42300	20240117	13.48	50200	-4.38	20240705	42300	13.48	20240117	50200	-4.38	20240705	42300	13.48	20240117	0.01	N	025000	5000	242 억		931408	N	N	0	N	00	N
39	20240826	110347	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48450	0	3	0.00	54066900	1117	26.17	48450	48600	48200	62900	33950	48450	48403.67	19.24	0	-328	49216	48832	48266	47882	47316	49025	48075	242	14450	5000	36820	50	1	4840000	2345	3.61	0.37	12	0.02	13404.00	132641.00	50200	20240705	-3.49	42300	20240117	14.54	50200	-3.49	20240705	42300	14.54	20240117	50200	-3.49	20240705	42300	14.54	20240117	0.01	N	025000	5000	242 억		931408	N	N	0	N	00	N
40	20240826	100347	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48350	-100	5	-0.21	35846800	741	17.36	48450	48600	48200	62900	33950	48450	48376.25	19.24	0	-171	49216	48832	48266	47882	47316	49025	48075	242	14450	5000	36820	50	1	4840000	2340	3.61	0.36	12	0.02	13404.00	132641.00	50200	20240705	-3.69	42300	20240117	14.30	50200	-3.69	20240705	42300	14.30	20240117	50200	-3.69	20240705	42300	14.30	20240117	0.01	N	025000	5000	242 억		931408	N	N	0	N	00	N
41	20240826	090346	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48300	-150	5	-0.31	7436750	154	3.61	48450	48450	48250	62900	33950	48450	48290.58	19.24	0	53	49216	48832	48266	47882	47316	49025	48075	242	14450	5000	36820	50	1	4840000	2338	3.60	0.36	12	0.00	13404.00	132641.00	50200	20240705	-3.78	42300	20240117	14.18	50200	-3.78	20240705	42300	14.18	20240117	50200	-3.78	20240705	42300	14.18	20240117	0.01	N	025000	5000	242 억		931408	N	N	0	N	00	N
42	20240823	160345	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48450	150	2	0.31	205710000	4268	229.34	48300	48650	47700	62700	33850	48300	48198.22	19.25	0	-104	49100	48700	48150	47750	47200	48425	47475	242	14400	5000	36700	50	1	4840000	2345	3.61	0.37	12	0.09	13404.00	132641.00	50200	20240705	-3.49	42300	20240117	14.54	50200	-3.49	20240705	42300	14.54	20240117	50200	-3.49	20240705	42300	14.54	20240117	0.01	N	025000	5000	242 억		931532	N	N	0	N	00	N
43	20240823	150347	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48600	300	2	0.62	136635600	2839	152.55	48300	48650	47700	62700	33850	48300	48128.07	19.25	0	-282	49100	48700	48150	47750	47200	48425	47475	242	14400	5000	36700	50	1	4840000	2352	3.63	0.37	12	0.06	13404.00	132641.00	50200	20240705	-3.19	42300	20240117	14.89	50200	-3.19	20240705	42300	14.89	20240117	50200	-3.19	20240705	42300	14.89	20240117	0.01	N	025000	5000	242 억		931532	N	N	0	N	00	N
44	20240823	140347	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48200	-100	5	-0.21	70772200	1474	79.20	48300	48350	47700	62700	33850	48300	48013.70	19.25	0	-214	49100	48700	48150	47750	47200	48425	47475	242	14400	5000	36700	50	1	4840000	2333	3.60	0.36	12	0.03	13404.00	132641.00	50200	20240705	-3.98	42300	20240117	13.95	50200	-3.98	20240705	42300	13.95	20240117	50200	-3.98	20240705	42300	13.95	20240117	0.01	N	025000	5000	242 억		931532	N	N	0	N	00	N
45	20240823	130346	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48100	-200	5	-0.41	61480450	1281	68.83	48300	48350	47700	62700	33850	48300	47994.11	19.25	0	-199	49100	48700	48150	47750	47200	48425	47475	242	14400	5000	36700	50	1	4840000	2328	3.59	0.36	12	0.03	13404.00	132641.00	50200	20240705	-4.18	42300	20240117	13.71	50200	-4.18	20240705	42300	13.71	20240117	50200	-4.18	20240705	42300	13.71	20240117	0.01	N	025000	5000	242 억		931532	N	N	0	N	00	N
46	20240823	120345	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47950	-350	5	-0.72	48853300	1018	54.70	48300	48350	47700	62700	33850	48300	47989.49	19.25	0	-162	49100	48700	48150	47750	47200	48425	47475	242	14400	5000	36700	50	1	4840000	2321	3.58	0.36	12	0.02	13404.00	132641.00	50200	20240705	-4.48	42300	20240117	13.36	50200	-4.48	20240705	42300	13.36	20240117	50200	-4.48	20240705	42300	13.36	20240117	0.01	N	025000	5000	242 억		931532	N	N	0	N	00	N
47	20240823	110345	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48100	-200	5	-0.41	39503550	823	44.22	48300	48350	47700	62700	33850	48300	47999.45	19.25	0	-171	49100	48700	48150	47750	47200	48425	47475	242	14400	5000	36700	50	1	4840000	2328	3.59	0.36	12	0.02	13404.00	132641.00	50200	20240705	-4.18	42300	20240117	13.71	50200	-4.18	20240705	42300	13.71	20240117	50200	-4.18	20240705	42300	13.71	20240117	0.01	N	025000	5000	242 억		931532	N	N	0	N	00	N
48	20240823	100344	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48100	-200	5	-0.41	24803900	517	27.78	48300	48350	47700	62700	33850	48300	47976.60	19.25	0	40	49100	48700	48150	47750	47200	48425	47475	242	14400	5000	36700	50	1	4840000	2328	3.59	0.36	12	0.01	13404.00	132641.00	50200	20240705	-4.18	42300	20240117	13.71	50200	-4.18	20240705	42300	13.71	20240117	50200	-4.18	20240705	42300	13.71	20240117	0.01	N	025000	5000	242 억		931532	N	N	0	N	00	N
49	20240823	090347	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48000	-300	5	-0.62	868700	18	0.97	48300	48350	48000	62700	33850	48300	48261.11	19.25	0	0	49100	48700	48150	47750	47200	48425	47475	242	14400	5000	36700	50	1	4840000	2323	3.58	0.36	12	0.00	13404.00	132641.00	50200	20240705	-4.38	42300	20240117	13.48	50200	-4.38	20240705	42300	13.48	20240117	50200	-4.38	20240705	42300	13.48	20240117	0.01	N	025000	5000	242 억		931532	N	N	0	N	00	N
50	20240822	160344	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48300	-250	5	-0.51	89179400	1854	42.60	48550	48550	47600	63100	34000	48550	48101.08	19.27	0	-693	48983	48766	48383	48166	47783	48875	48275	242	14550	5000	36890	50	1	4840000	2338	3.60	0.36	12	0.04	13404.00	132641.00	50200	20240705	-3.78	42300	20240117	14.18	50200	-3.78	20240705	42300	14.18	20240117	50200	-3.78	20240705	42300	14.18	20240117	0.01	N	025000	5000	242 억		932445	N	N	3	N	00	N
51	20240822	150347	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48150	-400	5	-0.82	87345650	1816	41.73	48550	48550	47600	63100	34000	48550	48097.82	19.27	0	-671	48983	48766	48383	48166	47783	48875	48275	242	14550	5000	36890	50	1	4840000	2330	3.59	0.36	12	0.04	13404.00	132641.00	50200	20240705	-4.08	42300	20240117	13.83	50200	-4.08	20240705	42300	13.83	20240117	50200	-4.08	20240705	42300	13.83	20240117	0.01	N	025000	5000	242 억		932445	N	N	3	N	00	N
52	20240822	140348	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48100	-450	5	-0.93	78688550	1636	37.59	48550	48550	47600	63100	34000	48550	48098.14	19.27	0	-625	48983	48766	48383	48166	47783	48875	48275	242	14550	5000	36890	50	1	4840000	2328	3.59	0.36	12	0.03	13404.00	132641.00	50200	20240705	-4.18	42300	20240117	13.71	50200	-4.18	20240705	42300	13.71	20240117	50200	-4.18	20240705	42300	13.71	20240117	0.01	N	025000	5000	242 억		932445	N	N	3	N	00	N
53	20240822	130345	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47900	-650	5	-1.34	64481550	1341	30.81	48550	48550	47600	63100	34000	48550	48084.68	19.27	0	-539	48983	48766	48383	48166	47783	48875	48275	242	14550	5000	36890	50	1	4840000	2318	3.57	0.36	12	0.03	13404.00	132641.00	50200	20240705	-4.58	42300	20240117	13.24	50200	-4.58	20240705	42300	13.24	20240117	50200	-4.58	20240705	42300	13.24	20240117	0.01	N	025000	5000	242 억		932445	N	N	3	N	00	N
54	20240822	120349	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47950	-600	5	-1.24	52700950	1095	25.16	48550	48550	47600	63100	34000	48550	48128.72	19.27	0	-377	48983	48766	48383	48166	47783	48875	48275	242	14550	5000	36890	50	1	4840000	2321	3.58	0.36	12	0.02	13404.00	132641.00	50200	20240705	-4.48	42300	20240117	13.36	50200	-4.48	20240705	42300	13.36	20240117	50200	-4.48	20240705	42300	13.36	20240117	0.01	N	025000	5000	242 억		932445	N	N	3	N	00	N
55	20240822	110344	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48400	-150	5	-0.31	37479550	778	17.88	48550	48550	47600	63100	34000	48550	48174.23	19.27	0	-378	48983	48766	48383	48166	47783	48875	48275	242	14550	5000	36890	50	1	4840000	2343	3.61	0.36	12	0.02	13404.00	132641.00	50200	20240705	-3.59	42300	20240117	14.42	50200	-3.59	20240705	42300	14.42	20240117	50200	-3.59	20240705	42300	14.42	20240117	0.01	N	025000	5000	242 억		932445	N	N	3	N	00	N
56	20240822	100345	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48100	-450	5	-0.93	20612550	428	9.83	48550	48550	47600	63100	34000	48550	48160.16	19.27	0	-121	48983	48766	48383	48166	47783	48875	48275	242	14550	5000	36890	50	1	4840000	2328	3.59	0.36	12	0.01	13404.00	132641.00	50200	20240705	-4.18	42300	20240117	13.71	50200	-4.18	20240705	42300	13.71	20240117	50200	-4.18	20240705	42300	13.71	20240117	0.01	N	025000	5000	242 억		932445	N	N	3	N	00	N
57	20240822	090344	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48450	-100	5	-0.21	242550	5	0.11	48550	48550	48450	63100	34000	48550	48510.00	19.27	0	1	48983	48766	48383	48166	47783	48875	48275	242	14550	5000	36890	50	1	4840000	2345	3.61	0.37	12	0.00	13404.00	132641.00	50200	20240705	-3.49	42300	20240117	14.54	50200	-3.49	20240705	42300	14.54	20240117	50200	-3.49	20240705	42300	14.54	20240117	0.01	N	025000	5000	242 억		932445	N	N	3	N	00	N
58	20240821	160344	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48550	150	2	0.31	210914850	4352	88.65	48350	48600	48000	62900	33900	48400	48463.89	19.27	0	-235	48833	48616	48183	47966	47533	48725	48075	242	14500	5000	36780	50	1	4840000	2350	3.62	0.37	12	0.09	13404.00	132641.00	50200	20240705	-3.29	42300	20240117	14.78	50200	-3.29	20240705	42300	14.78	20240117	50200	-3.29	20240705	42300	14.78	20240117	0.01	N	025000	5000	242 억		932770	N	N	3	N	00	N
59	20240821	150348	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48500	100	2	0.21	207229100	4276	87.11	48350	48600	48000	62900	33900	48400	48463.31	19.27	0	-211	48833	48616	48183	47966	47533	48725	48075	242	14500	5000	36780	50	1	4840000	2347	3.62	0.37	12	0.09	13404.00	132641.00	50200	20240705	-3.39	42300	20240117	14.66	50200	-3.39	20240705	42300	14.66	20240117	50200	-3.39	20240705	42300	14.66	20240117	0.01	N	025000	5000	242 억		932770	N	N	2	N	00	N
60	20240821	140344	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48500	100	2	0.21	193012400	3983	81.14	48350	48600	48000	62900	33900	48400	48459.05	19.27	0	-97	48833	48616	48183	47966	47533	48725	48075	242	14500	5000	36780	50	1	4840000	2347	3.62	0.37	12	0.08	13404.00	132641.00	50200	20240705	-3.39	42300	20240117	14.66	50200	-3.39	20240705	42300	14.66	20240117	50200	-3.39	20240705	42300	14.66	20240117	0.01	N	025000	5000	242 억		932770	N	N	2	N	00	N
61	20240821	130346	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48500	100	2	0.21	147635450	3047	62.07	48350	48600	48000	62900	33900	48400	48452.72	19.27	0	238	48833	48616	48183	47966	47533	48725	48075	242	14500	5000	36780	50	1	4840000	2347	3.62	0.37	12	0.06	13404.00	132641.00	50200	20240705	-3.39	42300	20240117	14.66	50200	-3.39	20240705	42300	14.66	20240117	50200	-3.39	20240705	42300	14.66	20240117	0.01	N	025000	5000	242 억		932770	N	N	2	N	00	N
62	20240821	120348	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48500	100	2	0.21	125557800	2592	52.80	48350	48600	48000	62900	33900	48400	48440.51	19.27	0	454	48833	48616	48183	47966	47533	48725	48075	242	14500	5000	36780	50	1	4840000	2347	3.62	0.37	12	0.05	13404.00	132641.00	50200	20240705	-3.39	42300	20240117	14.66	50200	-3.39	20240705	42300	14.66	20240117	50200	-3.39	20240705	42300	14.66	20240117	0.01	N	025000	5000	242 억		932770	N	N	2	N	00	N
63	20240821	110344	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48600	200	2	0.41	96694400	1997	40.68	48350	48600	48000	62900	33900	48400	48419.83	19.27	0	747	48833	48616	48183	47966	47533	48725	48075	242	14500	5000	36780	50	1	4840000	2352	3.63	0.37	12	0.04	13404.00	132641.00	50200	20240705	-3.19	42300	20240117	14.89	50200	-3.19	20240705	42300	14.89	20240117	50200	-3.19	20240705	42300	14.89	20240117	0.01	N	025000	5000	242 억		932770	N	N	2	N	00	N
64	20240821	100347	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48500	100	2	0.21	38862800	806	16.42	48350	48500	48000	62900	33900	48400	48216.87	19.27	0	254	48833	48616	48183	47966	47533	48725	48075	242	14500	5000	36780	50	1	4840000	2347	3.62	0.37	12	0.02	13404.00	132641.00	50200	20240705	-3.39	42300	20240117	14.66	50200	-3.39	20240705	42300	14.66	20240117	50200	-3.39	20240705	42300	14.66	20240117	0.01	N	025000	5000	242 억		932770	N	N	2	N	00	N
65	20240821	090344	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48350	-50	5	-0.10	241750	5	0.10	48350	48350	48350	62900	33900	48400	48350.00	19.27	0	0	48833	48616	48183	47966	47533	48725	48075	242	14500	5000	36780	50	1	4840000	2340	3.61	0.36	12	0.00	13404.00	132641.00	50200	20240705	-3.69	42300	20240117	14.30	50200	-3.69	20240705	42300	14.30	20240117	50200	-3.69	20240705	42300	14.30	20240117	0.01	N	025000	5000	242 억		932770	N	N	2	N	00	N
66	20240820	160340	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48400	600	2	1.26	235918050	4909	36.11	47850	48400	47750	62100	33500	47800	48058.06	19.26	0	929	48933	48366	47783	47216	46633	48650	47500	242	14300	5000	36320	50	1	4840000	2343	3.61	0.36	12	0.10	13404.00	132641.00	50200	20240705	-3.59	42300	20240117	14.42	50200	-3.59	20240705	42300	14.42	20240117	50200	-3.59	20240705	42300	14.42	20240117	0.01	N	025000	5000	242 억		932305	N	N	2	N	00	N
67	20240820	150344	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48200	400	2	0.84	231131800	4810	35.38	47850	48400	47750	62100	33500	47800	48052.35	19.26	0	918	48933	48366	47783	47216	46633	48650	47500	242	14300	5000	36320	50	1	4840000	2333	3.60	0.36	12	0.10	13404.00	132641.00	50200	20240705	-3.98	42300	20240117	13.95	50200	-3.98	20240705	42300	13.95	20240117	50200	-3.98	20240705	42300	13.95	20240117	0.01	N	025000	5000	242 억		932305	N	N	4	N	00	N
68	20240820	140344	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48150	350	2	0.73	205232650	4273	31.43	47850	48400	47750	62100	33500	47800	48030.11	19.26	0	895	48933	48366	47783	47216	46633	48650	47500	242	14300	5000	36320	50	1	4840000	2330	3.59	0.36	12	0.09	13404.00	132641.00	50200	20240705	-4.08	42300	20240117	13.83	50200	-4.08	20240705	42300	13.83	20240117	50200	-4.08	20240705	42300	13.83	20240117	0.01	N	025000	5000	242 억		932305	N	N	4	N	00	N
69	20240820	130344	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48150	350	2	0.73	194636350	4053	29.81	47850	48400	47750	62100	33500	47800	48022.79	19.26	0	768	48933	48366	47783	47216	46633	48650	47500	242	14300	5000	36320	50	1	4840000	2330	3.59	0.36	12	0.08	13404.00	132641.00	50200	20240705	-4.08	42300	20240117	13.83	50200	-4.08	20240705	42300	13.83	20240117	50200	-4.08	20240705	42300	13.83	20240117	0.01	N	025000	5000	242 억		932305	N	N	4	N	00	N
70	20240820	120344	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48100	300	2	0.63	149693300	3123	22.97	47850	48300	47750	62100	33500	47800	47932.53	19.26	0	572	48933	48366	47783	47216	46633	48650	47500	242	14300	5000	36320	50	1	4840000	2328	3.59	0.36	12	0.06	13404.00	132641.00	50200	20240705	-4.18	42300	20240117	13.71	50200	-4.18	20240705	42300	13.71	20240117	50200	-4.18	20240705	42300	13.71	20240117	0.01	N	025000	5000	242 억		932305	N	N	4	N	00	N
71	20240820	110344	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47900	100	2	0.21	112196900	2342	17.23	47850	48300	47750	62100	33500	47800	47906.45	19.26	0	255	48933	48366	47783	47216	46633	48650	47500	242	14300	5000	36320	50	1	4840000	2318	3.57	0.36	12	0.05	13404.00	132641.00	50200	20240705	-4.58	42300	20240117	13.24	50200	-4.58	20240705	42300	13.24	20240117	50200	-4.58	20240705	42300	13.24	20240117	0.01	N	025000	5000	242 억		932305	N	N	4	N	00	N
72	20240820	100342	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47800	0	3	0.00	85005400	1774	13.05	47850	48300	47750	62100	33500	47800	47917.36	19.26	0	-48	48933	48366	47783	47216	46633	48650	47500	242	14300	5000	36320	50	1	4840000	2314	3.57	0.36	12	0.04	13404.00	132641.00	50200	20240705	-4.78	42300	20240117	13.00	50200	-4.78	20240705	42300	13.00	20240117	50200	-4.78	20240705	42300	13.00	20240117	0.01	N	025000	5000	242 억		932305	N	N	4	N	00	N
73	20240820	090342	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47850	50	2	0.10	47850	1	0.01	47850	47850	47850	62100	33500	47800	47850.00	19.26	0	0	48933	48366	47783	47216	46633	48650	47500	242	14300	5000	36320	50	1	4840000	2316	3.57	0.36	12	0.00	13404.00	132641.00	50200	20240705	-4.68	42300	20240117	13.12	50200	-4.68	20240705	42300	13.12	20240117	50200	-4.68	20240705	42300	13.12	20240117	0.01	N	025000	5000	242 억		932305	N	N	4	N	00	N
74	20240819	160339	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47800	600	2	1.27	650488000	13591	41.86	47500	48350	47200	61300	33050	47200	47861.67	19.31	0	636	49233	48216	47483	46466	45733	48725	46975	242	14100	5000	35870	50	1	4840000	2314	3.57	0.36	12	0.28	13404.00	132641.00	50200	20240705	-4.78	42300	20240117	13.00	50200	-4.78	20240705	42300	13.00	20240117	50200	-4.78	20240705	42300	13.00	20240117	0.02	N	025000	5000	242 억		934797	N	N	4	N	00	N
75	20240819	150341	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48050	850	2	1.80	586594350	12265	37.78	47500	48250	47200	61300	33050	47200	47826.69	19.31	0	794	49233	48216	47483	46466	45733	48725	46975	242	14100	5000	35870	50	1	4840000	2326	3.58	0.36	12	0.25	13404.00	132641.00	50200	20240705	-4.28	42300	20240117	13.59	50200	-4.28	20240705	42300	13.59	20240117	50200	-4.28	20240705	42300	13.59	20240117	0.02	N	025000	5000	242 억		934797	N	N	4	N	00	N
76	20240819	140342	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48000	800	2	1.69	445869700	9338	28.76	47500	48250	47200	61300	33050	47200	47747.88	19.31	0	2194	49233	48216	47483	46466	45733	48725	46975	242	14100	5000	35870	50	1	4840000	2323	3.58	0.36	12	0.19	13404.00	132641.00	50200	20240705	-4.38	42300	20240117	13.48	50200	-4.38	20240705	42300	13.48	20240117	50200	-4.38	20240705	42300	13.48	20240117	0.02	N	025000	5000	242 억		934797	N	N	4	N	00	N
77	20240819	130340	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47450	250	2	0.53	367044700	7680	23.66	47500	48250	47200	61300	33050	47200	47792.28	19.31	0	2020	49233	48216	47483	46466	45733	48725	46975	242	14100	5000	35870	50	1	4840000	2297	3.54	0.36	12	0.16	13404.00	132641.00	50200	20240705	-5.48	42300	20240117	12.17	50200	-5.48	20240705	42300	12.17	20240117	50200	-5.48	20240705	42300	12.17	20240117	0.02	N	025000	5000	242 억		934797	N	N	4	N	00	N
78	20240819	120340	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47650	450	2	0.95	326045950	6818	21.00	47500	48250	47200	61300	33050	47200	47821.35	19.31	0	1779	49233	48216	47483	46466	45733	48725	46975	242	14100	5000	35870	50	1	4840000	2306	3.55	0.36	12	0.14	13404.00	132641.00	50200	20240705	-5.08	42300	20240117	12.65	50200	-5.08	20240705	42300	12.65	20240117	50200	-5.08	20240705	42300	12.65	20240117	0.02	N	025000	5000	242 억		934797	N	N	4	N	00	N
79	20240819	110341	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47400	200	2	0.42	258292750	5393	16.61	47500	48250	47200	61300	33050	47200	47894.08	19.31	0	1384	49233	48216	47483	46466	45733	48725	46975	242	14100	5000	35870	50	1	4840000	2294	3.54	0.36	12	0.11	13404.00	132641.00	50200	20240705	-5.58	42300	20240117	12.06	50200	-5.58	20240705	42300	12.06	20240117	50200	-5.58	20240705	42300	12.06	20240117	0.02	N	025000	5000	242 억		934797	N	N	4	N	00	N
80	20240819	100341	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47750	550	2	1.17	192193600	4001	12.32	47500	48250	47500	61300	33050	47200	48036.39	19.31	0	1260	49233	48216	47483	46466	45733	48725	46975	242	14100	5000	35870	50	1	4840000	2311	3.56	0.36	12	0.08	13404.00	132641.00	50200	20240705	-4.88	42300	20240117	12.88	50200	-4.88	20240705	42300	12.88	20240117	50200	-4.88	20240705	42300	12.88	20240117	0.02	N	025000	5000	242 억		934797	N	N	4	N	00	N
81	20240819	090342	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47900	700	2	1.48	15466900	323	0.99	47500	47950	47500	61300	33050	47200	47885.14	19.31	0	-286	49233	48216	47483	46466	45733	48725	46975	242	14100	5000	35870	50	1	4840000	2318	3.57	0.36	12	0.01	13404.00	132641.00	50200	20240705	-4.58	42300	20240117	13.24	50200	-4.58	20240705	42300	13.24	20240117	50200	-4.58	20240705	42300	13.24	20240117	0.02	N	025000	5000	242 억		934797	N	N	4	N	00	N
82	20240816	160338	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47200	400	2	0.85	1541550950	32461	993.91	46800	48500	46750	60800	32800	46800	47489.33	19.05	0	8386	47533	47166	46833	46466	46133	47000	46300	242	14000	5000	35560	50	1	4840000	2284	3.52	0.36	12	0.67	13404.00	132641.00	50200	20240705	-5.98	42300	20240117	11.58	50200	-5.98	20240705	42300	11.58	20240117	50200	-5.98	20240705	42300	11.58	20240117	0.02	N	025000	5000	242 억		921945	N	N	4	N	00	N
83	20240816	150340	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47550	750	2	1.60	1518321050	31970	978.87	46800	48500	46750	60800	32800	46800	47492.06	19.05	0	8376	47533	47166	46833	46466	46133	47000	46300	242	14000	5000	35560	50	1	4840000	2301	3.55	0.36	12	0.66	13404.00	132641.00	50200	20240705	-5.28	42300	20240117	12.41	50200	-5.28	20240705	42300	12.41	20240117	50200	-5.28	20240705	42300	12.41	20240117	0.02	N	025000	5000	242 억		921945	N	N	0	N	00	N
84	20240816	140340	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47950	1150	2	2.46	1186774850	24976	764.73	46800	48500	46750	60800	32800	46800	47516.61	19.05	0	8008	47533	47166	46833	46466	46133	47000	46300	242	14000	5000	35560	50	1	4840000	2321	3.58	0.36	12	0.52	13404.00	132641.00	50200	20240705	-4.48	42300	20240117	13.36	50200	-4.48	20240705	42300	13.36	20240117	50200	-4.48	20240705	42300	13.36	20240117	0.02	N	025000	5000	242 억		921945	N	N	0	N	00	N
85	20240816	130342	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47950	1150	2	2.46	1126298200	23716	726.15	46800	48500	46750	60800	32800	46800	47491.07	19.05	0	8247	47533	47166	46833	46466	46133	47000	46300	242	14000	5000	35560	50	1	4840000	2321	3.58	0.36	12	0.49	13404.00	132641.00	50200	20240705	-4.48	42300	20240117	13.36	50200	-4.48	20240705	42300	13.36	20240117	50200	-4.48	20240705	42300	13.36	20240117	0.02	N	025000	5000	242 억		921945	N	N	0	N	00	N
86	20240816	120341	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47350	550	2	1.18	955204900	20107	615.65	46800	48500	46750	60800	32800	46800	47506.09	19.05	0	7129	47533	47166	46833	46466	46133	47000	46300	242	14000	5000	35560	50	1	4840000	2292	3.53	0.36	12	0.42	13404.00	132641.00	50200	20240705	-5.68	42300	20240117	11.94	50200	-5.68	20240705	42300	11.94	20240117	50200	-5.68	20240705	42300	11.94	20240117	0.02	N	025000	5000	242 억		921945	N	N	0	N	00	N
87	20240816	110342	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48100	1300	2	2.78	354499900	7460	228.41	46800	48100	46750	60800	32800	46800	47520.09	19.05	0	542	47533	47166	46833	46466	46133	47000	46300	242	14000	5000	35560	50	1	4840000	2328	3.59	0.36	12	0.15	13404.00	132641.00	50200	20240705	-4.18	42300	20240117	13.71	50200	-4.18	20240705	42300	13.71	20240117	50200	-4.18	20240705	42300	13.71	20240117	0.02	N	025000	5000	242 억		921945	N	N	0	N	00	N
88	20240816	100340	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46900	100	2	0.21	100953900	2148	65.77	46800	47200	46750	60800	32800	46800	46999.02	19.05	0	334	47533	47166	46833	46466	46133	47000	46300	242	14000	5000	35560	50	1	4840000	2270	3.50	0.35	12	0.04	13404.00	132641.00	50200	20240705	-6.57	42300	20240117	10.87	50200	-6.57	20240705	42300	10.87	20240117	50200	-6.57	20240705	42300	10.87	20240117	0.02	N	025000	5000	242 억		921945	N	N	0	N	00	N
89	20240816	090339	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47150	350	2	0.75	10337350	220	6.74	46800	47150	46800	60800	32800	46800	46987.95	19.05	0	201	47533	47166	46833	46466	46133	47000	46300	242	14000	5000	35560	50	1	4840000	2282	3.52	0.36	12	0.00	13404.00	132641.00	50200	20240705	-6.08	42300	20240117	11.47	50200	-6.08	20240705	42300	11.47	20240117	50200	-6.08	20240705	42300	11.47	20240117	0.02	N	025000	5000	242 억		921945	N	N	0	N	00	N
90	20240814	160341	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46800	0	3	0.00	152204900	3264	129.78	47100	47200	46500	60800	32800	46800	46631.40	19.05	0	-279	47700	47250	46850	46400	46000	47050	46200	242	14000	5000	35560	50	1	4840000	2265	3.49	0.35	12	0.07	13404.00	132641.00	50200	20240705	-6.77	42300	20240117	10.64	50200	-6.77	20240705	42300	10.64	20240117	50200	-6.77	20240705	42300	10.64	20240117	0.02	N	025000	5000	242 억		922195	N	N	0	N	00	N
91	20240814	150340	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46650	-150	5	-0.32	145335350	3117	123.94	47100	47200	46500	60800	32800	46800	46626.68	19.05	0	-283	47700	47250	46850	46400	46000	47050	46200	242	14000	5000	35560	50	1	4840000	2258	3.48	0.35	12	0.06	13404.00	132641.00	50200	20240705	-7.07	42300	20240117	10.28	50200	-7.07	20240705	42300	10.28	20240117	50200	-7.07	20240705	42300	10.28	20240117	0.02	N	025000	5000	242 억		922195	N	N	0	N	00	N
92	20240814	140345	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46500	-300	5	-0.64	132108500	2833	112.64	47100	47200	46500	60800	32800	46800	46632.02	19.05	0	-241	47700	47250	46850	46400	46000	47050	46200	242	14000	5000	35560	50	1	4840000	2251	3.47	0.35	12	0.06	13404.00	132641.00	50200	20240705	-7.37	42300	20240117	9.93	50200	-7.37	20240705	42300	9.93	20240117	50200	-7.37	20240705	42300	9.93	20240117	0.02	N	025000	5000	242 억		922195	N	N	0	N	00	N
93	20240814	130342	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46650	-150	5	-0.32	89818900	1925	76.54	47100	47200	46550	60800	32800	46800	46659.17	19.05	0	-103	47700	47250	46850	46400	46000	47050	46200	242	14000	5000	35560	50	1	4840000	2258	3.48	0.35	12	0.04	13404.00	132641.00	50200	20240705	-7.07	42300	20240117	10.28	50200	-7.07	20240705	42300	10.28	20240117	50200	-7.07	20240705	42300	10.28	20240117	0.02	N	025000	5000	242 억		922195	N	N	0	N	00	N
94	20240814	120340	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46700	-100	5	-0.21	31490050	674	26.80	47100	47200	46600	60800	32800	46800	46721.14	19.05	0	51	47700	47250	46850	46400	46000	47050	46200	242	14000	5000	35560	50	1	4840000	2260	3.48	0.35	12	0.01	13404.00	132641.00	50200	20240705	-6.97	42300	20240117	10.40	50200	-6.97	20240705	42300	10.40	20240117	50200	-6.97	20240705	42300	10.40	20240117	0.02	N	025000	5000	242 억		922195	N	N	0	N	00	N
95	20240814	110338	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46800	0	3	0.00	18601600	398	15.83	47100	47200	46600	60800	32800	46800	46737.69	19.05	0	67	47700	47250	46850	46400	46000	47050	46200	242	14000	5000	35560	50	1	4840000	2265	3.49	0.35	12	0.01	13404.00	132641.00	50200	20240705	-6.77	42300	20240117	10.64	50200	-6.77	20240705	42300	10.64	20240117	50200	-6.77	20240705	42300	10.64	20240117	0.02	N	025000	5000	242 억		922195	N	N	0	N	00	N
96	20240814	100338	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46800	0	3	0.00	14995950	321	12.76	47100	47200	46600	60800	32800	46800	46716.36	19.05	0	71	47700	47250	46850	46400	46000	47050	46200	242	14000	5000	35560	50	1	4840000	2265	3.49	0.35	12	0.01	13404.00	132641.00	50200	20240705	-6.77	42300	20240117	10.64	50200	-6.77	20240705	42300	10.64	20240117	50200	-6.77	20240705	42300	10.64	20240117	0.02	N	025000	5000	242 억		922195	N	N	0	N	00	N
97	20240814	090409	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46600	-200	5	-0.43	5465450	117	4.65	47100	47200	46600	60800	32800	46800	46713.25	19.05	0	3	47700	47250	46850	46400	46000	47050	46200	242	14000	5000	35560	50	1	4840000	2255	3.48	0.35	12	0.00	13404.00	132641.00	50200	20240705	-7.17	42300	20240117	10.17	50200	-7.17	20240705	42300	10.17	20240117	50200	-7.17	20240705	42300	10.17	20240117	0.02	N	025000	5000	242 억		922195	N	N	0	N	00	N
98	20240813	160335	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46800	-200	5	-0.43	117556550	2515	94.34	47300	47300	46450	61100	32900	47000	46742.17	19.06	0	-18	47566	47282	47016	46732	46466	47275	46725	242	14100	5000	35720	50	1	4840000	2265	3.49	0.35	12	0.05	13404.00	132641.00	50200	20240705	-6.77	42300	20240117	10.64	50200	-6.77	20240705	42300	10.64	20240117	50200	-6.77	20240705	42300	10.64	20240117	0.02	N	025000	5000	242 억		922365	N	N	0	N	00	N
99	20240813	150338	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46850	-150	5	-0.32	115778150	2477	92.91	47300	47300	46450	61100	32900	47000	46741.28	19.06	0	-3	47566	47282	47016	46732	46466	47275	46725	242	14100	5000	35720	50	1	4840000	2268	3.50	0.35	12	0.05	13404.00	132641.00	50200	20240705	-6.67	42300	20240117	10.76	50200	-6.67	20240705	42300	10.76	20240117	50200	-6.67	20240705	42300	10.76	20240117	0.02	N	025000	5000	242 억		922365	N	N	0	N	00	N
100	20240813	140337	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46850	-150	5	-0.32	110116000	2356	88.37	47300	47300	46450	61100	32900	47000	46738.54	19.06	0	-4	47566	47282	47016	46732	46466	47275	46725	242	14100	5000	35720	50	1	4840000	2268	3.50	0.35	12	0.05	13404.00	132641.00	50200	20240705	-6.67	42300	20240117	10.76	50200	-6.67	20240705	42300	10.76	20240117	50200	-6.67	20240705	42300	10.76	20240117	0.02	N	025000	5000	242 억		922365	N	N	0	N	00	N
101	20240813	130339	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46800	-200	5	-0.43	106414800	2277	85.41	47300	47300	46450	61100	32900	47000	46734.65	19.06	0	-24	47566	47282	47016	46732	46466	47275	46725	242	14100	5000	35720	50	1	4840000	2265	3.49	0.35	12	0.05	13404.00	132641.00	50200	20240705	-6.77	42300	20240117	10.64	50200	-6.77	20240705	42300	10.64	20240117	50200	-6.77	20240705	42300	10.64	20240117	0.02	N	025000	5000	242 억		922365	N	N	0	N	00	N
102	20240813	120337	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46800	-200	5	-0.43	101736450	2177	81.66	47300	47300	46450	61100	32900	47000	46732.41	19.06	0	-22	47566	47282	47016	46732	46466	47275	46725	242	14100	5000	35720	50	1	4840000	2265	3.49	0.35	12	0.04	13404.00	132641.00	50200	20240705	-6.77	42300	20240117	10.64	50200	-6.77	20240705	42300	10.64	20240117	50200	-6.77	20240705	42300	10.64	20240117	0.02	N	025000	5000	242 억		922365	N	N	0	N	00	N
103	20240813	110334	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46800	-200	5	-0.43	92607300	1982	74.34	47300	47300	46450	61100	32900	47000	46724.17	19.06	0	51	47566	47282	47016	46732	46466	47275	46725	242	14100	5000	35720	50	1	4840000	2265	3.49	0.35	12	0.04	13404.00	132641.00	50200	20240705	-6.77	42300	20240117	10.64	50200	-6.77	20240705	42300	10.64	20240117	50200	-6.77	20240705	42300	10.64	20240117	0.02	N	025000	5000	242 억		922365	N	N	0	N	00	N
104	20240813	100334	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46600	-400	5	-0.85	36976950	791	29.67	47300	47300	46550	61100	32900	47000	46747.09	19.06	0	-48	47566	47282	47016	46732	46466	47275	46725	242	14100	5000	35720	50	1	4840000	2255	3.48	0.35	12	0.02	13404.00	132641.00	50200	20240705	-7.17	42300	20240117	10.17	50200	-7.17	20240705	42300	10.17	20240117	50200	-7.17	20240705	42300	10.17	20240117	0.02	N	025000	5000	242 억		922365	N	N	0	N	00	N
105	20240813	090336	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47300	300	2	0.64	331100	7	0.26	47300	47300	47300	61100	32900	47000	47300.00	19.06	0	3	47566	47282	47016	46732	46466	47275	46725	242	14100	5000	35720	50	1	4840000	2289	3.53	0.36	12	0.00	13404.00	132641.00	50200	20240705	-5.78	42300	20240117	11.82	50200	-5.78	20240705	42300	11.82	20240117	50200	-5.78	20240705	42300	11.82	20240117	0.02	N	025000	5000	242 억		922365	N	N	0	N	00	N
106	20240812	160334	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47000	-50	5	-0.11	125183300	2666	101.37	47000	47300	46750	61100	32950	47050	46955.48	19.05	0	158	47650	47350	47050	46750	46450	47500	46900	242	14050	5000	35750	50	1	4840000	2275	3.51	0.35	12	0.06	13404.00	132641.00	50200	20240705	-6.37	42300	20240117	11.11	50200	-6.37	20240705	42300	11.11	20240117	50200	-6.37	20240705	42300	11.11	20240117	0.03	N	025000	5000	242 억		921916	N	N	0	N	00	N
107	20240812	150336	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47000	-50	5	-0.11	122646300	2612	99.32	47000	47300	46750	61100	32950	47050	46954.94	19.05	0	152	47650	47350	47050	46750	46450	47500	46900	242	14050	5000	35750	50	1	4840000	2275	3.51	0.35	12	0.05	13404.00	132641.00	50200	20240705	-6.37	42300	20240117	11.11	50200	-6.37	20240705	42300	11.11	20240117	50200	-6.37	20240705	42300	11.11	20240117	0.03	N	025000	5000	242 억		921916	N	N	0	N	00	N
108	20240812	140335	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46900	-150	5	-0.32	104364650	2223	84.52	47000	47300	46750	61100	32950	47050	46947.66	19.05	0	139	47650	47350	47050	46750	46450	47500	46900	242	14050	5000	35750	50	1	4840000	2270	3.50	0.35	12	0.05	13404.00	132641.00	50200	20240705	-6.57	42300	20240117	10.87	50200	-6.57	20240705	42300	10.87	20240117	50200	-6.57	20240705	42300	10.87	20240117	0.03	N	025000	5000	242 억		921916	N	N	0	N	00	N
109	20240812	130332	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46900	-150	5	-0.32	100940250	2150	81.75	47000	47300	46750	61100	32950	47050	46948.95	19.05	0	144	47650	47350	47050	46750	46450	47500	46900	242	14050	5000	35750	50	1	4840000	2270	3.50	0.35	12	0.04	13404.00	132641.00	50200	20240705	-6.57	42300	20240117	10.87	50200	-6.57	20240705	42300	10.87	20240117	50200	-6.57	20240705	42300	10.87	20240117	0.03	N	025000	5000	242 억		921916	N	N	0	N	00	N
110	20240812	120332	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46800	-250	5	-0.53	77514950	1650	62.74	47000	47300	46750	61100	32950	47050	46978.76	19.05	0	-161	47650	47350	47050	46750	46450	47500	46900	242	14050	5000	35750	50	1	4840000	2265	3.49	0.35	12	0.03	13404.00	132641.00	50200	20240705	-6.77	42300	20240117	10.64	50200	-6.77	20240705	42300	10.64	20240117	50200	-6.77	20240705	42300	10.64	20240117	0.03	N	025000	5000	242 억		921916	N	N	0	N	00	N
111	20240812	110332	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46900	-150	5	-0.32	55509150	1180	44.87	47000	47300	46750	61100	32950	47050	47041.65	19.05	0	-186	47650	47350	47050	46750	46450	47500	46900	242	14050	5000	35750	50	1	4840000	2270	3.50	0.35	12	0.02	13404.00	132641.00	50200	20240705	-6.57	42300	20240117	10.87	50200	-6.57	20240705	42300	10.87	20240117	50200	-6.57	20240705	42300	10.87	20240117	0.03	N	025000	5000	242 억		921916	N	N	0	N	00	N
112	20240812	100329	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46800	-250	5	-0.53	40461000	859	32.66	47000	47300	46800	61100	32950	47050	47102.44	19.05	0	-228	47650	47350	47050	46750	46450	47500	46900	242	14050	5000	35750	50	1	4840000	2265	3.49	0.35	12	0.02	13404.00	132641.00	50200	20240705	-6.77	42300	20240117	10.64	50200	-6.77	20240705	42300	10.64	20240117	50200	-6.77	20240705	42300	10.64	20240117	0.03	N	025000	5000	242 억		921916	N	N	0	N	00	N
113	20240812	090329	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47000	-50	5	-0.11	1128200	24	0.91	47000	47050	47000	61100	32950	47050	47008.33	19.05	0	-23	47650	47350	47050	46750	46450	47500	46900	242	14050	5000	35750	50	1	4840000	2275	3.51	0.35	12	0.00	13404.00	132641.00	50200	20240705	-6.37	42300	20240117	11.11	50200	-6.37	20240705	42300	11.11	20240117	50200	-6.37	20240705	42300	11.11	20240117	0.03	N	025000	5000	242 억		921916	N	N	0	N	00	N
114	20240809	160329	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47050	200	2	0.43	123836550	2630	41.29	47000	47350	46750	60900	32800	46850	47086.14	19.07	0	-813	47916	47382	46616	46082	45316	47650	46350	242	14050	5000	35600	50	1	4840000	2277	3.51	0.35	12	0.05	13404.00	132641.00	50200	20240705	-6.27	42300	20240117	11.23	50200	-6.27	20240705	42300	11.23	20240117	50200	-6.27	20240705	42300	11.23	20240117	0.02	N	025000	5000	242 억		923173	N	N	0	N	00	N
115	20240809	150335	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46900	50	2	0.11	113006700	2399	37.67	47000	47350	46800	60900	32800	46850	47105.75	19.07	0	-662	47916	47382	46616	46082	45316	47650	46350	242	14050	5000	35600	50	1	4840000	2270	3.50	0.35	12	0.05	13404.00	132641.00	50200	20240705	-6.57	42300	20240117	10.87	50200	-6.57	20240705	42300	10.87	20240117	50200	-6.57	20240705	42300	10.87	20240117	0.02	N	025000	5000	242 억		923173	N	N	0	N	00	N
116	20240809	140336	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47150	300	2	0.64	100873850	2141	33.62	47000	47350	46800	60900	32800	46850	47115.30	19.07	0	-586	47916	47382	46616	46082	45316	47650	46350	242	14050	5000	35600	50	1	4840000	2282	3.52	0.36	12	0.04	13404.00	132641.00	50200	20240705	-6.08	42300	20240117	11.47	50200	-6.08	20240705	42300	11.47	20240117	50200	-6.08	20240705	42300	11.47	20240117	0.02	N	025000	5000	242 억		923173	N	N	0	N	00	N
117	20240809	130334	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47050	200	2	0.43	90560000	1922	30.18	47000	47350	46800	60900	32800	46850	47117.59	19.07	0	-538	47916	47382	46616	46082	45316	47650	46350	242	14050	5000	35600	50	1	4840000	2277	3.51	0.35	12	0.04	13404.00	132641.00	50200	20240705	-6.27	42300	20240117	11.23	50200	-6.27	20240705	42300	11.23	20240117	50200	-6.27	20240705	42300	11.23	20240117	0.02	N	025000	5000	242 억		923173	N	N	0	N	00	N
118	20240809	120334	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47250	400	2	0.85	77976800	1655	25.99	47000	47350	46800	60900	32800	46850	47115.89	19.07	0	-342	47916	47382	46616	46082	45316	47650	46350	242	14050	5000	35600	50	1	4840000	2287	3.53	0.36	12	0.03	13404.00	132641.00	50200	20240705	-5.88	42300	20240117	11.70	50200	-5.88	20240705	42300	11.70	20240117	50200	-5.88	20240705	42300	11.70	20240117	0.02	N	025000	5000	242 억		923173	N	N	0	N	00	N
119	20240809	110330	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47150	300	2	0.64	43845000	933	14.65	47000	47200	46800	60900	32800	46850	46993.57	19.07	0	-211	47916	47382	46616	46082	45316	47650	46350	242	14050	5000	35600	50	1	4840000	2282	3.52	0.36	12	0.02	13404.00	132641.00	50200	20240705	-6.08	42300	20240117	11.47	50200	-6.08	20240705	42300	11.47	20240117	50200	-6.08	20240705	42300	11.47	20240117	0.02	N	025000	5000	242 억		923173	N	N	0	N	00	N
120	20240809	100336	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46900	50	2	0.11	22177550	473	7.43	47000	47200	46800	60900	32800	46850	46887.00	19.07	0	-152	47916	47382	46616	46082	45316	47650	46350	242	14050	5000	35600	50	1	4840000	2270	3.50	0.35	12	0.01	13404.00	132641.00	50200	20240705	-6.57	42300	20240117	10.87	50200	-6.57	20240705	42300	10.87	20240117	50200	-6.57	20240705	42300	10.87	20240117	0.02	N	025000	5000	242 억		923173	N	N	0	N	00	N
121	20240809	090331	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47150	300	2	0.64	1081350	23	0.36	47000	47200	47000	60900	32800	46850	47015.22	19.07	0	-2	47916	47382	46616	46082	45316	47650	46350	242	14050	5000	35600	50	1	4840000	2282	3.52	0.36	12	0.00	13404.00	132641.00	50200	20240705	-6.08	42300	20240117	11.47	50200	-6.08	20240705	42300	11.47	20240117	50200	-6.08	20240705	42300	11.47	20240117	0.02	N	025000	5000	242 억		923173	N	N	0	N	00	N
122	20240808	160327	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46850	400	2	0.86	296644650	6369	83.35	46100	47150	45850	60300	32550	46450	46576.33	19.08	0	-475	47416	46932	46516	46032	45616	47175	46275	242	13850	5000	35300	50	1	4840000	2268	3.50	0.35	12	0.13	13404.00	132641.00	50200	20240705	-6.67	42300	20240117	10.76	50200	-6.67	20240705	42300	10.76	20240117	50200	-6.67	20240705	42300	10.76	20240117	0.03	N	025000	5000	242 억		923484	N	N	0	N	00	N
123	20240808	150331	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46800	350	2	0.75	288635100	6198	81.12	46100	47150	45850	60300	32550	46450	46569.07	19.08	0	-449	47416	46932	46516	46032	45616	47175	46275	242	13850	5000	35300	50	1	4840000	2265	3.49	0.35	12	0.13	13404.00	132641.00	50200	20240705	-6.77	42300	20240117	10.64	50200	-6.77	20240705	42300	10.64	20240117	50200	-6.77	20240705	42300	10.64	20240117	0.03	N	025000	5000	242 억		923484	N	N	0	N	00	N
124	20240808	140330	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47000	550	2	1.18	245132750	5271	68.98	46100	47150	45850	60300	32550	46450	46505.93	19.08	0	24	47416	46932	46516	46032	45616	47175	46275	242	13850	5000	35300	50	1	4840000	2275	3.51	0.35	12	0.11	13404.00	132641.00	50200	20240705	-6.37	42300	20240117	11.11	50200	-6.37	20240705	42300	11.11	20240117	50200	-6.37	20240705	42300	11.11	20240117	0.03	N	025000	5000	242 억		923484	N	N	0	N	00	N
125	20240808	130332	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46600	150	2	0.32	177370450	3816	49.94	46100	47150	45850	60300	32550	46450	46480.73	19.08	0	-61	47416	46932	46516	46032	45616	47175	46275	242	13850	5000	35300	50	1	4840000	2255	3.48	0.35	12	0.08	13404.00	132641.00	50200	20240705	-7.17	42300	20240117	10.17	50200	-7.17	20240705	42300	10.17	20240117	50200	-7.17	20240705	42300	10.17	20240117	0.03	N	025000	5000	242 억		923484	N	N	0	N	00	N
126	20240808	120335	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47150	700	2	1.51	122058950	2637	34.51	46100	47150	45850	60300	32550	46450	46287.05	19.08	0	55	47416	46932	46516	46032	45616	47175	46275	242	13850	5000	35300	50	1	4840000	2282	3.52	0.36	12	0.05	13404.00	132641.00	50200	20240705	-6.08	42300	20240117	11.47	50200	-6.08	20240705	42300	11.47	20240117	50200	-6.08	20240705	42300	11.47	20240117	0.03	N	025000	5000	242 억		923484	N	N	0	N	00	N
127	20240808	110332	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46450	0	3	0.00	93527050	2027	26.53	46100	46450	45850	60300	32550	46450	46140.63	19.08	0	-4	47416	46932	46516	46032	45616	47175	46275	242	13850	5000	35300	50	1	4840000	2248	3.47	0.35	12	0.04	13404.00	132641.00	50200	20240705	-7.47	42300	20240117	9.81	50200	-7.47	20240705	42300	9.81	20240117	50200	-7.47	20240705	42300	9.81	20240117	0.03	N	025000	5000	242 억		923484	N	N	0	N	00	N
128	20240808	100331	55	60.00	KOSPI		화학	N	N	N	Y	60	N	45950	-500	5	-1.08	54551900	1184	15.50	46100	46450	45850	60300	32550	46450	46074.24	19.08	0	-371	47416	46932	46516	46032	45616	47175	46275	242	13850	5000	35300	50	1	4840000	2224	3.43	0.35	12	0.02	13404.00	132641.00	50200	20240705	-8.47	42300	20240117	8.63	50200	-8.47	20240705	42300	8.63	20240117	50200	-8.47	20240705	42300	8.63	20240117	0.03	N	025000	5000	242 억		923484	N	N	0	N	00	N
129	20240808	090328	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46450	0	3	0.00	10982550	238	3.11	46100	46450	46100	60300	32550	46450	46145.17	19.08	0	-26	47416	46932	46516	46032	45616	47175	46275	242	13850	5000	35300	50	1	4840000	2248	3.47	0.35	12	0.00	13404.00	132641.00	50200	20240705	-7.47	42300	20240117	9.81	50200	-7.47	20240705	42300	9.81	20240117	50200	-7.47	20240705	42300	9.81	20240117	0.03	N	025000	5000	242 억		923484	N	N	0	N	00	N
130	20240807	160323	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46450	-200	5	-0.43	354794850	7641	95.96	46250	47000	46100	60600	32700	46650	46433.04	19.07	0	752	47783	47216	46433	45866	45083	47500	46150	242	13950	5000	35450	50	1	4840000	2248	3.47	0.35	12	0.16	13404.00	132641.00	50200	20240705	-7.47	42300	20240117	9.81	50200	-7.47	20240705	42300	9.81	20240117	50200	-7.47	20240705	42300	9.81	20240117	0.02	N	025000	5000	242 억		922865	N	N	0	N	00	N
131	20240807	150327	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46200	-450	5	-0.96	340088750	7323	91.96	46250	47000	46100	60600	32700	46650	46441.18	19.07	0	780	47783	47216	46433	45866	45083	47500	46150	242	13950	5000	35450	50	1	4840000	2236	3.45	0.35	12	0.15	13404.00	132641.00	50200	20240705	-7.97	42300	20240117	9.22	50200	-7.97	20240705	42300	9.22	20240117	50200	-7.97	20240705	42300	9.22	20240117	0.02	N	025000	5000	242 억		922865	N	N	0	N	00	N
132	20240807	140331	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46300	-350	5	-0.75	292207400	6287	78.95	46250	47000	46100	60600	32700	46650	46478.03	19.07	0	689	47783	47216	46433	45866	45083	47500	46150	242	13950	5000	35450	50	1	4840000	2241	3.45	0.35	12	0.13	13404.00	132641.00	50200	20240705	-7.77	42300	20240117	9.46	50200	-7.77	20240705	42300	9.46	20240117	50200	-7.77	20240705	42300	9.46	20240117	0.02	N	025000	5000	242 억		922865	N	N	0	N	00	N
133	20240807	130330	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46500	-150	5	-0.32	160976950	3455	43.39	46250	47000	46250	60600	32700	46650	46592.46	19.07	0	773	47783	47216	46433	45866	45083	47500	46150	242	13950	5000	35450	50	1	4840000	2251	3.47	0.35	12	0.07	13404.00	132641.00	50200	20240705	-7.37	42300	20240117	9.93	50200	-7.37	20240705	42300	9.93	20240117	50200	-7.37	20240705	42300	9.93	20240117	0.02	N	025000	5000	242 억		922865	N	N	0	N	00	N
134	20240807	120331	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46750	100	2	0.21	83547150	1791	22.49	46250	47000	46250	60600	32700	46650	46648.32	19.07	0	137	47783	47216	46433	45866	45083	47500	46150	242	13950	5000	35450	50	1	4840000	2263	3.49	0.35	12	0.04	13404.00	132641.00	50200	20240705	-6.87	42300	20240117	10.52	50200	-6.87	20240705	42300	10.52	20240117	50200	-6.87	20240705	42300	10.52	20240117	0.02	N	025000	5000	242 억		922865	N	N	0	N	00	N
135	20240807	110330	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46850	200	2	0.43	70131050	1504	18.89	46250	47000	46250	60600	32700	46650	46629.69	19.07	0	252	47783	47216	46433	45866	45083	47500	46150	242	13950	5000	35450	50	1	4840000	2268	3.50	0.35	12	0.03	13404.00	132641.00	50200	20240705	-6.67	42300	20240117	10.76	50200	-6.67	20240705	42300	10.76	20240117	50200	-6.67	20240705	42300	10.76	20240117	0.02	N	025000	5000	242 억		922865	N	N	0	N	00	N
136	20240807	100326	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46500	-150	5	-0.32	40837550	877	11.01	46250	46850	46250	60600	32700	46650	46565.05	19.07	0	-53	47783	47216	46433	45866	45083	47500	46150	242	13950	5000	35450	50	1	4840000	2251	3.47	0.35	12	0.02	13404.00	132641.00	50200	20240705	-7.37	42300	20240117	9.93	50200	-7.37	20240705	42300	9.93	20240117	50200	-7.37	20240705	42300	9.93	20240117	0.02	N	025000	5000	242 억		922865	N	N	0	N	00	N
137	20240807	090326	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46850	200	2	0.43	1161050	25	0.31	46250	46850	46250	60600	32700	46650	46442.00	19.07	0	-1	47783	47216	46433	45866	45083	47500	46150	242	13950	5000	35450	50	1	4840000	2268	3.50	0.35	12	0.00	13404.00	132641.00	50200	20240705	-6.67	42300	20240117	10.76	50200	-6.67	20240705	42300	10.76	20240117	50200	-6.67	20240705	42300	10.76	20240117	0.02	N	025000	5000	242 억		922865	N	N	0	N	00	N
138	20240806	160324	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46650	750	2	1.63	369250450	7963	58.97	45900	47000	45650	59600	32150	45900	46370.77	19.06	0	662	48233	47066	46133	44966	44033	46600	44500	242	13700	5000	34880	50	1	4840000	2258	3.48	0.35	12	0.16	13404.00	132641.00	50200	20240705	-7.07	42300	20240117	10.28	50200	-7.07	20240705	42300	10.28	20240117	50200	-7.07	20240705	42300	10.28	20240117	0.02	N	025000	5000	242 억		922659	N	N	0	N	00	N
139	20240806	150329	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46600	700	2	1.53	363799800	7846	58.10	45900	47000	45650	59600	32150	45900	46367.55	19.06	0	675	48233	47066	46133	44966	44033	46600	44500	242	13700	5000	34880	50	1	4840000	2255	3.48	0.35	12	0.16	13404.00	132641.00	50200	20240705	-7.17	42300	20240117	10.17	50200	-7.17	20240705	42300	10.17	20240117	50200	-7.17	20240705	42300	10.17	20240117	0.02	N	025000	5000	242 억		922659	N	N	0	N	00	N
140	20240806	140326	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46500	600	2	1.31	324012800	6991	51.77	45900	47000	45650	59600	32150	45900	46347.13	19.06	0	556	48233	47066	46133	44966	44033	46600	44500	242	13700	5000	34880	50	1	4840000	2251	3.47	0.35	12	0.14	13404.00	132641.00	50200	20240705	-7.37	42300	20240117	9.93	50200	-7.37	20240705	42300	9.93	20240117	50200	-7.37	20240705	42300	9.93	20240117	0.02	N	025000	5000	242 억		922659	N	N	0	N	00	N
141	20240806	130327	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46550	650	2	1.42	298841800	6450	47.76	45900	47000	45650	59600	32150	45900	46332.06	19.06	0	301	48233	47066	46133	44966	44033	46600	44500	242	13700	5000	34880	50	1	4840000	2253	3.47	0.35	12	0.13	13404.00	132641.00	50200	20240705	-7.27	42300	20240117	10.05	50200	-7.27	20240705	42300	10.05	20240117	50200	-7.27	20240705	42300	10.05	20240117	0.02	N	025000	5000	242 억		922659	N	N	0	N	00	N
142	20240806	120327	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46300	400	2	0.87	288856500	6235	46.17	45900	47000	45650	59600	32150	45900	46328.23	19.06	0	280	48233	47066	46133	44966	44033	46600	44500	242	13700	5000	34880	50	1	4840000	2241	3.45	0.35	12	0.13	13404.00	132641.00	50200	20240705	-7.77	42300	20240117	9.46	50200	-7.77	20240705	42300	9.46	20240117	50200	-7.77	20240705	42300	9.46	20240117	0.02	N	025000	5000	242 억		922659	N	N	0	N	00	N
143	20240806	110326	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46400	500	2	1.09	246552600	5322	39.41	45900	47000	45650	59600	32150	45900	46327.06	19.06	0	334	48233	47066	46133	44966	44033	46600	44500	242	13700	5000	34880	50	1	4840000	2246	3.46	0.35	12	0.11	13404.00	132641.00	50200	20240705	-7.57	42300	20240117	9.69	50200	-7.57	20240705	42300	9.69	20240117	50200	-7.57	20240705	42300	9.69	20240117	0.02	N	025000	5000	242 억		922659	N	N	0	N	00	N
144	20240806	100324	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46800	900	2	1.96	97805700	2119	15.69	45900	46800	45650	59600	32150	45900	46156.54	19.06	0	817	48233	47066	46133	44966	44033	46600	44500	242	13700	5000	34880	50	1	4840000	2265	3.49	0.35	12	0.04	13404.00	132641.00	50200	20240705	-6.77	42300	20240117	10.64	50200	-6.77	20240705	42300	10.64	20240117	50200	-6.77	20240705	42300	10.64	20240117	0.02	N	025000	5000	242 억		922659	N	N	0	N	00	N
145	20240806	090324	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46050	150	2	0.33	29370500	640	4.74	45900	46050	45650	59600	32150	45900	45891.41	19.06	0	493	48233	47066	46133	44966	44033	46600	44500	242	13700	5000	34880	50	1	4840000	2229	3.44	0.35	12	0.01	13404.00	132641.00	50200	20240705	-8.27	42300	20240117	8.87	50200	-8.27	20240705	42300	8.87	20240117	50200	-8.27	20240705	42300	8.87	20240117	0.02	N	025000	5000	242 억		922659	N	N	0	N	00	N
146	20240805	160321	55	60.00	KOSPI		화학	N	N	N	Y	60	N	45900	-1800	5	-3.77	622686100	13479	292.32	47300	47300	45200	62000	33400	47700	46196.89	19.10	0	-1527	48833	48266	47783	47216	46733	48550	47500	242	14300	5000	36250	50	1	4840000	2222	3.42	0.35	12	0.28	13404.00	132641.00	50200	20240705	-8.57	42300	20240117	8.51	50200	-8.57	20240705	42300	8.51	20240117	50200	-8.57	20240705	42300	8.51	20240117	0.02	N	025000	5000	242 억		924652	N	N	0	N	00	N
147	20240805	150324	55	60.00	KOSPI		화학	N	N	N	Y	60	N	45500	-2200	5	-4.61	587309750	12705	275.54	47300	47300	45200	62000	33400	47700	46226.66	19.10	0	-1363	48833	48266	47783	47216	46733	48550	47500	242	14300	5000	36250	50	1	4840000	2202	3.39	0.34	12	0.26	13404.00	132641.00	50200	20240705	-9.36	42300	20240117	7.57	50200	-9.36	20240705	42300	7.57	20240117	50200	-9.36	20240705	42300	7.57	20240117	0.02	N	025000	5000	242 억		924652	N	N	0	N	00	N
148	20240805	140325	55	60.00	KOSPI		화학	N	N	N	Y	60	N	45700	-2000	5	-4.19	480513150	10356	224.59	47300	47300	45700	62000	33400	47700	46399.49	19.10	0	-1497	48833	48266	47783	47216	46733	48550	47500	242	14300	5000	36250	50	1	4840000	2212	3.41	0.34	12	0.21	13404.00	132641.00	50200	20240705	-8.96	42300	20240117	8.04	50200	-8.96	20240705	42300	8.04	20240117	50200	-8.96	20240705	42300	8.04	20240117	0.02	N	025000	5000	242 억		924652	N	N	0	N	00	N
149	20240805	130323	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46250	-1450	5	-3.04	359026500	7720	167.43	47300	47300	46150	62000	33400	47700	46506.02	19.10	0	-1137	48833	48266	47783	47216	46733	48550	47500	242	14300	5000	36250	50	1	4840000	2239	3.45	0.35	12	0.16	13404.00	132641.00	50200	20240705	-7.87	42300	20240117	9.34	50200	-7.87	20240705	42300	9.34	20240117	50200	-7.87	20240705	42300	9.34	20240117	0.02	N	025000	5000	242 억		924652	N	N	0	N	00	N
150	20240805	120323	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46200	-1500	5	-3.14	309576250	6651	144.24	47300	47300	46200	62000	33400	47700	46545.82	19.10	0	-657	48833	48266	47783	47216	46733	48550	47500	242	14300	5000	36250	50	1	4840000	2236	3.45	0.35	12	0.14	13404.00	132641.00	50200	20240705	-7.97	42300	20240117	9.22	50200	-7.97	20240705	42300	9.22	20240117	50200	-7.97	20240705	42300	9.22	20240117	0.02	N	025000	5000	242 억		924652	N	N	0	N	00	N
151	20240805	110327	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46550	-1150	5	-2.41	216299950	4644	100.72	47300	47300	46300	62000	33400	47700	46576.22	19.10	0	-243	48833	48266	47783	47216	46733	48550	47500	242	14300	5000	36250	50	1	4840000	2253	3.47	0.35	12	0.10	13404.00	132641.00	50200	20240705	-7.27	42300	20240117	10.05	50200	-7.27	20240705	42300	10.05	20240117	50200	-7.27	20240705	42300	10.05	20240117	0.02	N	025000	5000	242 억		924652	N	N	0	N	00	N
152	20240805	100322	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46600	-1100	5	-2.31	144760300	3107	67.38	47300	47300	46300	62000	33400	47700	46591.66	19.10	0	-143	48833	48266	47783	47216	46733	48550	47500	242	14300	5000	36250	50	1	4840000	2255	3.48	0.35	12	0.06	13404.00	132641.00	50200	20240705	-7.17	42300	20240117	10.17	50200	-7.17	20240705	42300	10.17	20240117	50200	-7.17	20240705	42300	10.17	20240117	0.02	N	025000	5000	242 억		924652	N	N	0	N	00	N
153	20240805	090321	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47000	-700	5	-1.47	7729800	164	3.56	47300	47300	47000	62000	33400	47700	47132.93	19.10	0	-7	48833	48266	47783	47216	46733	48550	47500	242	14300	5000	36250	50	1	4840000	2275	3.51	0.35	12	0.00	13404.00	132641.00	50200	20240705	-6.37	42300	20240117	11.11	50200	-6.37	20240705	42300	11.11	20240117	50200	-6.37	20240705	42300	11.11	20240117	0.02	N	025000	5000	242 억		924652	N	N	0	N	00	N
154	20240802	160317	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47700	-200	5	-0.42	219001600	4609	191.56	47400	48350	47300	62200	33550	47900	47515.99	19.14	0	-1783	48500	48200	47950	47650	47400	48350	47800	242	14300	5000	36400	50	1	4840000	2309	3.56	0.36	12	0.10	13404.00	132641.00	50200	20240705	-4.98	42300	20240117	12.77	50200	-4.98	20240705	42300	12.77	20240117	50200	-4.98	20240705	42300	12.77	20240117	0.02	N	025000	5000	242 억		926215	N	N	1	N	00	N
155	20240802	150316	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47600	-300	5	-0.63	208710700	4393	182.59	47400	48350	47300	62200	33550	47900	47509.74	19.14	0	-1710	48500	48200	47950	47650	47400	48350	47800	242	14300	5000	36400	50	1	4840000	2304	3.55	0.36	12	0.09	13404.00	132641.00	50200	20240705	-5.18	42300	20240117	12.53	50200	-5.18	20240705	42300	12.53	20240117	50200	-5.18	20240705	42300	12.53	20240117	0.02	N	025000	5000	242 억		926215	N	N	1	N	00	N
156	20240802	140320	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47500	-400	5	-0.84	155944800	3282	136.41	47400	48350	47300	62200	33550	47900	47515.06	19.14	0	-960	48500	48200	47950	47650	47400	48350	47800	242	14300	5000	36400	50	1	4840000	2299	3.54	0.36	12	0.07	13404.00	132641.00	50200	20240705	-5.38	42300	20240117	12.29	50200	-5.38	20240705	42300	12.29	20240117	50200	-5.38	20240705	42300	12.29	20240117	0.02	N	025000	5000	242 억		926215	N	N	1	N	00	N
157	20240802	130320	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47500	-400	5	-0.84	132167450	2782	115.63	47400	48350	47300	62200	33550	47900	47507.93	19.14	0	-753	48500	48200	47950	47650	47400	48350	47800	242	14300	5000	36400	50	1	4840000	2299	3.54	0.36	12	0.06	13404.00	132641.00	50200	20240705	-5.38	42300	20240117	12.29	50200	-5.38	20240705	42300	12.29	20240117	50200	-5.38	20240705	42300	12.29	20240117	0.02	N	025000	5000	242 억		926215	N	N	1	N	00	N
158	20240802	120319	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47500	-400	5	-0.84	110980200	2336	97.09	47400	48350	47300	62200	33550	47900	47508.48	19.14	0	-587	48500	48200	47950	47650	47400	48350	47800	242	14300	5000	36400	50	1	4840000	2299	3.54	0.36	12	0.05	13404.00	132641.00	50200	20240705	-5.38	42300	20240117	12.29	50200	-5.38	20240705	42300	12.29	20240117	50200	-5.38	20240705	42300	12.29	20240117	0.02	N	025000	5000	242 억		926215	N	N	1	N	00	N
159	20240802	110320	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47650	-250	5	-0.52	68410750	1440	59.85	47400	48350	47300	62200	33550	47900	47507.19	19.14	0	-294	48500	48200	47950	47650	47400	48350	47800	242	14300	5000	36400	50	1	4840000	2306	3.55	0.36	12	0.03	13404.00	132641.00	50200	20240705	-5.08	42300	20240117	12.65	50200	-5.08	20240705	42300	12.65	20240117	50200	-5.08	20240705	42300	12.65	20240117	0.02	N	025000	5000	242 억		926215	N	N	1	N	00	N
160	20240802	100316	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47450	-450	5	-0.94	51581200	1086	45.14	47400	48350	47300	62200	33550	47900	47496.13	19.14	0	-245	48500	48200	47950	47650	47400	48350	47800	242	14300	5000	36400	50	1	4840000	2297	3.54	0.36	12	0.02	13404.00	132641.00	50200	20240705	-5.48	42300	20240117	12.17	50200	-5.48	20240705	42300	12.17	20240117	50200	-5.48	20240705	42300	12.17	20240117	0.02	N	025000	5000	242 억		926215	N	N	1	N	00	N
161	20240802	090321	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47750	-150	5	-0.31	20903650	439	18.25	47400	48350	47300	62200	33550	47900	47615.87	19.14	0	-132	48500	48200	47950	47650	47400	48350	47800	242	14300	5000	36400	50	1	4840000	2311	3.56	0.36	12	0.01	13404.00	132641.00	50200	20240705	-4.88	42300	20240117	12.88	50200	-4.88	20240705	42300	12.88	20240117	50200	-4.88	20240705	42300	12.88	20240117	0.02	N	025000	5000	242 억		926215	N	N	1	N	00	N
162	20240801	160317	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47900	50	2	0.10	115048500	2401	121.32	47850	48250	47700	62200	33500	47850	47917.42	19.12	0	253	48216	48032	47766	47582	47316	48125	47675	242	14350	5000	36360	50	1	4840000	2318	3.57	0.36	12	0.05	13404.00	132641.00	50200	20240705	-4.58	42300	20240117	13.24	50200	-4.58	20240705	42300	13.24	20240117	50200	-4.58	20240705	42300	13.24	20240117	0.02	N	025000	5000	242 억		925449	N	N	1	N	00	N
163	20240801	150323	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47900	50	2	0.10	107768300	2249	113.64	47850	48250	47700	62200	33500	47850	47918.32	19.12	0	277	48216	48032	47766	47582	47316	48125	47675	242	14350	5000	36360	50	1	4840000	2318	3.57	0.36	12	0.05	13404.00	132641.00	50200	20240705	-4.58	42300	20240117	13.24	50200	-4.58	20240705	42300	13.24	20240117	50200	-4.58	20240705	42300	13.24	20240117	0.02	N	025000	5000	242 억		925449	N	N	5	N	00	N
164	20240801	140322	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47800	-50	5	-0.10	98011800	2045	103.34	47850	48250	47700	62200	33500	47850	47927.53	19.12	0	152	48216	48032	47766	47582	47316	48125	47675	242	14350	5000	36360	50	1	4840000	2314	3.57	0.36	12	0.04	13404.00	132641.00	50200	20240705	-4.78	42300	20240117	13.00	50200	-4.78	20240705	42300	13.00	20240117	50200	-4.78	20240705	42300	13.00	20240117	0.02	N	025000	5000	242 억		925449	N	N	5	N	00	N
165	20240801	130318	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47800	-50	5	-0.10	84419550	1761	88.98	47850	48250	47700	62200	33500	47850	47938.42	19.12	0	176	48216	48032	47766	47582	47316	48125	47675	242	14350	5000	36360	50	1	4840000	2314	3.57	0.36	12	0.04	13404.00	132641.00	50200	20240705	-4.78	42300	20240117	13.00	50200	-4.78	20240705	42300	13.00	20240117	50200	-4.78	20240705	42300	13.00	20240117	0.02	N	025000	5000	242 억		925449	N	N	5	N	00	N
166	20240801	120319	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48000	150	2	0.31	68485500	1428	72.16	47850	48250	47700	62200	33500	47850	47959.03	19.12	0	194	48216	48032	47766	47582	47316	48125	47675	242	14350	5000	36360	50	1	4840000	2323	3.58	0.36	12	0.03	13404.00	132641.00	50200	20240705	-4.38	42300	20240117	13.48	50200	-4.38	20240705	42300	13.48	20240117	50200	-4.38	20240705	42300	13.48	20240117	0.02	N	025000	5000	242 억		925449	N	N	5	N	00	N
167	20240801	110321	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48100	250	2	0.52	36193600	755	38.15	47850	48250	47700	62200	33500	47850	47938.54	19.12	0	126	48216	48032	47766	47582	47316	48125	47675	242	14350	5000	36360	50	1	4840000	2328	3.59	0.36	12	0.02	13404.00	132641.00	50200	20240705	-4.18	42300	20240117	13.71	50200	-4.18	20240705	42300	13.71	20240117	50200	-4.18	20240705	42300	13.71	20240117	0.02	N	025000	5000	242 억		925449	N	N	5	N	00	N
168	20240801	100319	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47950	100	2	0.21	14072400	293	14.81	47850	48250	47800	62200	33500	47850	48028.67	19.12	0	9	48216	48032	47766	47582	47316	48125	47675	242	14350	5000	36360	50	1	4840000	2321	3.58	0.36	12	0.01	13404.00	132641.00	50200	20240705	-4.48	42300	20240117	13.36	50200	-4.48	20240705	42300	13.36	20240117	50200	-4.48	20240705	42300	13.36	20240117	0.02	N	025000	5000	242 억		925449	N	N	5	N	00	N
169	20240801	090314	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47800	-50	5	-0.10	383550	8	0.40	47850	48250	47800	62200	33500	47850	47943.75	19.12	0	1	48216	48032	47766	47582	47316	48125	47675	242	14350	5000	36360	50	1	4840000	2314	3.57	0.36	12	0.00	13404.00	132641.00	50200	20240705	-4.78	42300	20240117	13.00	50200	-4.78	20240705	42300	13.00	20240117	50200	-4.78	20240705	42300	13.00	20240117	0.02	N	025000	5000	242 억		925449	N	N	5	N	00	N