KissMeData/108670/price/prices-20240801.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160758	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41100	-50	5	-0.12	869257700	21170	96.50	41100	41300	40800	53400	28850	41150	41060.83	15.40	676	42316	41732	41266	40682	40216	41500	40450	448	12250	5000	31270	50	1	8967670	3686	6.65	0.49	12	0.24	6179.00	83498.00	53500	20230824	-23.18	36600	20240125	12.30	50000	-17.80	20240717	36600	12.30	20240125	52000	-20.96	20230830	36600	12.30	20240125	0.68	N	108670	5000	448 억	1381270	N	N	2	N	N
3	20240830	150804	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41100	-50	5	-0.12	837103550	20388	92.93	41100	41300	40800	53400	28850	41150	41058.64	15.40	415	42316	41732	41266	40682	40216	41500	40450	448	12250	5000	31270	50	1	8967670	3686	6.65	0.49	12	0.23	6179.00	83498.00	53500	20230824	-23.18	36600	20240125	12.30	50000	-17.80	20240717	36600	12.30	20240125	52000	-20.96	20230830	36600	12.30	20240125	0.68	N	108670	5000	448 억	1381270	N	N	7	N	N
4	20240830	140804	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41250	100	2	0.24	741523150	18061	82.33	41100	41300	40800	53400	28850	41150	41056.59	15.40	153	42316	41732	41266	40682	40216	41500	40450	448	12250	5000	31270	50	1	8967670	3699	6.68	0.49	12	0.20	6179.00	83498.00	53500	20230824	-22.90	36600	20240125	12.70	50000	-17.50	20240717	36600	12.70	20240125	52000	-20.67	20230830	36600	12.70	20240125	0.68	N	108670	5000	448 억	1381270	N	N	7	N	N
5	20240830	130759	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41250	100	2	0.24	713413400	17378	79.21	41100	41300	40800	53400	28850	41150	41052.68	15.40	-75	42316	41732	41266	40682	40216	41500	40450	448	12250	5000	31270	50	1	8967670	3699	6.68	0.49	12	0.19	6179.00	83498.00	53500	20230824	-22.90	36600	20240125	12.70	50000	-17.50	20240717	36600	12.70	20240125	52000	-20.67	20230830	36600	12.70	20240125	0.68	N	108670	5000	448 억	1381270	N	N	7	N	N
6	20240830	120802	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41300	150	2	0.36	680905100	16589	75.62	41100	41300	40800	53400	28850	41150	41045.58	15.40	-46	42316	41732	41266	40682	40216	41500	40450	448	12250	5000	31270	50	1	8967670	3704	6.68	0.49	12	0.18	6179.00	83498.00	53500	20230824	-22.80	36600	20240125	12.84	50000	-17.40	20240717	36600	12.84	20240125	52000	-20.58	20230830	36600	12.84	20240125	0.68	N	108670	5000	448 억	1381270	N	N	7	N	N
7	20240830	110810	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41000	-150	5	-0.36	653375600	15921	72.57	41100	41300	40800	53400	28850	41150	41038.60	15.40	-233	42316	41732	41266	40682	40216	41500	40450	448	12250	5000	31270	50	1	8967670	3677	6.64	0.49	12	0.18	6179.00	83498.00	53500	20230824	-23.36	36600	20240125	12.02	50000	-18.00	20240717	36600	12.02	20240125	52000	-21.15	20230830	36600	12.02	20240125	0.68	N	108670	5000	448 억	1381270	N	N	7	N	N
8	20240830	100806	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41100	-50	5	-0.12	298435500	7269	33.13	41100	41300	40950	53400	28850	41150	41055.92	15.40	1375	42316	41732	41266	40682	40216	41500	40450	448	12250	5000	31270	50	1	8967670	3686	6.65	0.49	12	0.08	6179.00	83498.00	53500	20230824	-23.18	36600	20240125	12.30	50000	-17.80	20240717	36600	12.30	20240125	52000	-20.96	20230830	36600	12.30	20240125	0.68	N	108670	5000	448 억	1381270	N	N	7	N	N
9	20240830	090808	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41100	-50	5	-0.12	3165800	77	0.35	41100	41200	41100	53400	28850	41150	41114.29	15.40	-43	42316	41732	41266	40682	40216	41500	40450	448	12250	5000	31270	50	1	8967670	3686	6.65	0.49	12	0.00	6179.00	83498.00	53500	20230824	-23.18	36600	20240125	12.30	50000	-17.80	20240717	36600	12.30	20240125	52000	-20.96	20230830	36600	12.30	20240125	0.68	N	108670	5000	448 억	1381270	N	N	7	N	N
10	20240829	160808	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41150	-550	5	-1.32	899754450	21938	93.55	41850	41850	40800	54200	29200	41700	41013.45	15.37	2686	42900	42300	41850	41250	40800	42075	41025	448	12500	5000	31690	50	1	8967670	3690	6.66	0.49	12	0.24	6179.00	83498.00	53500	20230824	-23.08	36600	20240125	12.43	50000	-17.70	20240717	36600	12.43	20240125	52200	-21.17	20230829	36600	12.43	20240125	0.68	N	108670	5000	448 억	1377981	N	N	7	N	N
11	20240829	150816	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41050	-650	5	-1.56	889266100	21683	92.46	41850	41850	40800	54200	29200	41700	41012.13	15.37	2726	42900	42300	41850	41250	40800	42075	41025	448	12500	5000	31690	50	1	8967670	3681	6.64	0.49	12	0.24	6179.00	83498.00	53500	20230824	-23.27	36600	20240125	12.16	50000	-17.90	20240717	36600	12.16	20240125	52200	-21.36	20230829	36600	12.16	20240125	0.68	N	108670	5000	448 억	1377981	N	N	57	N	N
12	20240829	140817	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41150	-550	5	-1.32	842328700	20541	87.59	41850	41850	40800	54200	29200	41700	41007.19	15.37	3274	42900	42300	41850	41250	40800	42075	41025	448	12500	5000	31690	50	1	8967670	3690	6.66	0.49	12	0.23	6179.00	83498.00	53500	20230824	-23.08	36600	20240125	12.43	50000	-17.70	20240717	36600	12.43	20240125	52200	-21.17	20230829	36600	12.43	20240125	0.68	N	108670	5000	448 억	1377981	N	N	57	N	N
13	20240829	130818	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41050	-650	5	-1.56	781138900	19051	81.24	41850	41850	40800	54200	29200	41700	41002.51	15.37	3398	42900	42300	41850	41250	40800	42075	41025	448	12500	5000	31690	50	1	8967670	3681	6.64	0.49	12	0.21	6179.00	83498.00	53500	20230824	-23.27	36600	20240125	12.16	50000	-17.90	20240717	36600	12.16	20240125	52200	-21.36	20230829	36600	12.16	20240125	0.68	N	108670	5000	448 억	1377981	N	N	57	N	N
14	20240829	120816	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41050	-650	5	-1.56	692521200	16892	72.03	41850	41850	40800	54200	29200	41700	40996.99	15.37	3569	42900	42300	41850	41250	40800	42075	41025	448	12500	5000	31690	50	1	8967670	3681	6.64	0.49	12	0.19	6179.00	83498.00	53500	20230824	-23.27	36600	20240125	12.16	50000	-17.90	20240717	36600	12.16	20240125	52200	-21.36	20230829	36600	12.16	20240125	0.68	N	108670	5000	448 억	1377981	N	N	57	N	N
15	20240829	110816	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41000	-700	5	-1.68	574952400	14017	59.77	41850	41850	40800	54200	29200	41700	41018.22	15.37	3659	42900	42300	41850	41250	40800	42075	41025	448	12500	5000	31690	50	1	8967670	3677	6.64	0.49	12	0.16	6179.00	83498.00	53500	20230824	-23.36	36600	20240125	12.02	50000	-18.00	20240717	36600	12.02	20240125	52200	-21.46	20230829	36600	12.02	20240125	0.68	N	108670	5000	448 억	1377981	N	N	57	N	N
16	20240829	100811	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41150	-550	5	-1.32	229713850	5581	23.80	41850	41850	40800	54200	29200	41700	41159.98	15.37	-135	42900	42300	41850	41250	40800	42075	41025	448	12500	5000	31690	50	1	8967670	3690	6.66	0.49	12	0.06	6179.00	83498.00	53500	20230824	-23.08	36600	20240125	12.43	50000	-17.70	20240717	36600	12.43	20240125	52200	-21.17	20230829	36600	12.43	20240125	0.68	N	108670	5000	448 억	1377981	N	N	57	N	N
17	20240829	090815	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41550	-150	5	-0.36	15343600	368	1.57	41850	41850	41500	54200	29200	41700	41694.57	15.37	-107	42900	42300	41850	41250	40800	42075	41025	448	12500	5000	31690	50	1	8967670	3726	6.72	0.50	12	0.00	6179.00	83498.00	53500	20230824	-22.34	36600	20240125	13.52	50000	-16.90	20240717	36600	13.52	20240125	52200	-20.40	20230829	36600	13.52	20240125	0.68	N	108670	5000	448 억	1377981	N	N	57	N	N
18	20240828	160750	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41700	-400	5	-0.95	974398100	23423	260.31	42450	42450	41400	54700	29500	42100	41600.06	15.35	3065	43433	42766	42383	41716	41333	42575	41525	448	12600	5000	31990	50	1	8967670	3740	6.75	0.50	12	0.26	6179.00	83498.00	53500	20230824	-22.06	36600	20240125	13.93	50000	-16.60	20240717	36600	13.93	20240125	52200	-20.11	20230829	36600	13.93	20240125	0.65	N	108670	5000	448 억	1376504	N	N	57	N	N
19	20240828	150754	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41550	-550	5	-1.31	950570800	22851	253.96	42450	42450	41400	54700	29500	42100	41598.65	15.35	2895	43433	42766	42383	41716	41333	42575	41525	448	12600	5000	31990	50	1	8967670	3726	6.72	0.50	12	0.25	6179.00	83498.00	53500	20230824	-22.34	36600	20240125	13.52	50000	-16.90	20240717	36600	13.52	20240125	52200	-20.40	20230829	36600	13.52	20240125	0.65	N	108670	5000	448 억	1376504	N	N	18	N	N
20	20240828	140757	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41450	-650	5	-1.54	838436350	20152	223.96	42450	42450	41400	54700	29500	42100	41605.61	15.35	1409	43433	42766	42383	41716	41333	42575	41525	448	12600	5000	31990	50	1	8967670	3717	6.71	0.50	12	0.22	6179.00	83498.00	53500	20230824	-22.52	36600	20240125	13.25	50000	-17.10	20240717	36600	13.25	20240125	52200	-20.59	20230829	36600	13.25	20240125	0.65	N	108670	5000	448 억	1376504	N	N	18	N	N
21	20240828	130753	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41550	-550	5	-1.31	494360800	11857	131.77	42450	42450	41400	54700	29500	42100	41693.58	15.35	-2417	43433	42766	42383	41716	41333	42575	41525	448	12600	5000	31990	50	1	8967670	3726	6.72	0.50	12	0.13	6179.00	83498.00	53500	20230824	-22.34	36600	20240125	13.52	50000	-16.90	20240717	36600	13.52	20240125	52200	-20.40	20230829	36600	13.52	20240125	0.65	N	108670	5000	448 억	1376504	N	N	18	N	N
22	20240828	120752	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41600	-500	5	-1.19	407190400	9761	108.48	42450	42450	41400	54700	29500	42100	41716.05	15.35	-3427	43433	42766	42383	41716	41333	42575	41525	448	12600	5000	31990	50	1	8967670	3731	6.73	0.50	12	0.11	6179.00	83498.00	53500	20230824	-22.24	36600	20240125	13.66	50000	-16.80	20240717	36600	13.66	20240125	52200	-20.31	20230829	36600	13.66	20240125	0.65	N	108670	5000	448 억	1376504	N	N	18	N	N
23	20240828	110751	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41400	-700	5	-1.66	344619400	8255	91.74	42450	42450	41400	54700	29500	42100	41746.75	15.35	-3503	43433	42766	42383	41716	41333	42575	41525	448	12600	5000	31990	50	1	8967670	3713	6.70	0.50	12	0.09	6179.00	83498.00	53500	20230824	-22.62	36600	20240125	13.11	50000	-17.20	20240717	36600	13.11	20240125	52200	-20.69	20230829	36600	13.11	20240125	0.65	N	108670	5000	448 억	1376504	N	N	18	N	N
24	20240828	100820	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41850	-250	5	-0.59	121581000	2899	32.22	42450	42450	41750	54700	29500	42100	41938.94	15.35	-1522	43433	42766	42383	41716	41333	42575	41525	448	12600	5000	31990	50	1	8967670	3753	6.77	0.50	12	0.03	6179.00	83498.00	53500	20230824	-21.78	36600	20240125	14.34	50000	-16.30	20240717	36600	14.34	20240125	52200	-19.83	20230829	36600	14.34	20240125	0.65	N	108670	5000	448 억	1376504	N	N	18	N	N
25	20240828	090804	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41950	-150	5	-0.36	13839300	329	3.66	42450	42450	41950	54700	29500	42100	42064.74	15.35	-183	43433	42766	42383	41716	41333	42575	41525	448	12600	5000	31990	50	1	8967670	3762	6.79	0.50	12	0.00	6179.00	83498.00	53500	20230824	-21.59	36600	20240125	14.62	50000	-16.10	20240717	36600	14.62	20240125	52200	-19.64	20230829	36600	14.62	20240125	0.65	N	108670	5000	448 억	1376504	N	N	18	N	N
26	20240827	160750	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42100	-650	5	-1.52	380214300	8998	45.46	43050	43050	42000	55500	29950	42750	42255.94	15.38	-1939	44150	43450	42800	42100	41450	43125	41775	448	12750	5000	32490	50	1	8967670	3775	6.81	0.50	12	0.10	6179.00	83498.00	53500	20230824	-21.31	36600	20240125	15.03	50000	-15.80	20240717	36600	15.03	20240125	52200	-19.35	20230829	36600	15.03	20240125	0.66	N	108670	5000	448 억	1379570	N	N	18	N	N
27	20240827	150753	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42450	-300	5	-0.70	323703300	7658	38.69	43050	43050	42000	55500	29950	42750	42269.95	15.38	-1408	44150	43450	42800	42100	41450	43125	41775	448	12750	5000	32490	50	1	8967670	3807	6.87	0.51	12	0.09	6179.00	83498.00	53500	20230824	-20.65	36600	20240125	15.98	50000	-15.10	20240717	36600	15.98	20240125	52200	-18.68	20230829	36600	15.98	20240125	0.66	N	108670	5000	448 억	1379570	N	N	50	N	N
28	20240827	140755	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42400	-350	5	-0.82	295647700	6996	35.34	43050	43050	42000	55500	29950	42750	42259.53	15.38	-1184	44150	43450	42800	42100	41450	43125	41775	448	12750	5000	32490	50	1	8967670	3802	6.86	0.51	12	0.08	6179.00	83498.00	53500	20230824	-20.75	36600	20240125	15.85	50000	-15.20	20240717	36600	15.85	20240125	52200	-18.77	20230829	36600	15.85	20240125	0.66	N	108670	5000	448 억	1379570	N	N	50	N	N
29	20240827	130758	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42350	-400	5	-0.94	268328450	6351	32.09	43050	43050	42000	55500	29950	42750	42249.80	15.38	-976	44150	43450	42800	42100	41450	43125	41775	448	12750	5000	32490	50	1	8967670	3798	6.85	0.51	12	0.07	6179.00	83498.00	53500	20230824	-20.84	36600	20240125	15.71	50000	-15.30	20240717	36600	15.71	20240125	52200	-18.87	20230829	36600	15.71	20240125	0.66	N	108670	5000	448 억	1379570	N	N	50	N	N
30	20240827	120800	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42100	-650	5	-1.52	245950050	5821	29.41	43050	43050	42000	55500	29950	42750	42252.20	15.38	-823	44150	43450	42800	42100	41450	43125	41775	448	12750	5000	32490	50	1	8967670	3775	6.81	0.50	12	0.06	6179.00	83498.00	53500	20230824	-21.31	36600	20240125	15.03	50000	-15.80	20240717	36600	15.03	20240125	52200	-19.35	20230829	36600	15.03	20240125	0.66	N	108670	5000	448 억	1379570	N	N	50	N	N
31	20240827	110756	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42150	-600	5	-1.40	159975750	3779	19.09	43050	43050	42050	55500	29950	42750	42332.83	15.38	-1064	44150	43450	42800	42100	41450	43125	41775	448	12750	5000	32490	50	1	8967670	3780	6.82	0.50	12	0.04	6179.00	83498.00	53500	20230824	-21.21	36600	20240125	15.16	50000	-15.70	20240717	36600	15.16	20240125	52200	-19.25	20230829	36600	15.16	20240125	0.66	N	108670	5000	448 억	1379570	N	N	50	N	N
32	20240827	100754	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42500	-250	5	-0.58	61500650	1444	7.30	43050	43050	42300	55500	29950	42750	42590.48	15.38	-262	44150	43450	42800	42100	41450	43125	41775	448	12750	5000	32490	50	1	8967670	3811	6.88	0.51	12	0.02	6179.00	83498.00	53500	20230824	-20.56	36600	20240125	16.12	50000	-15.00	20240717	36600	16.12	20240125	52200	-18.58	20230829	36600	16.12	20240125	0.66	N	108670	5000	448 억	1379570	N	N	50	N	N
33	20240827	090754	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42700	-50	5	-0.12	3462600	81	0.41	43050	43050	42700	55500	29950	42750	42748.15	15.38	-12	44150	43450	42800	42100	41450	43125	41775	448	12750	5000	32490	50	1	8967670	3829	6.91	0.51	12	0.00	6179.00	83498.00	53500	20230824	-20.19	36600	20240125	16.67	50000	-14.60	20240717	36600	16.67	20240125	52200	-18.20	20230829	36600	16.67	20240125	0.66	N	108670	5000	448 억	1379570	N	N	50	N	N
34	20240826	160743	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42750	250	2	0.59	852635700	19793	114.60	43100	43500	42150	55200	29750	42500	43077.66	15.35	2499	43533	43016	42333	41816	41133	43275	42075	448	12700	5000	32300	50	1	8967670	3834	6.92	0.51	12	0.22	6179.00	83498.00	54300	20230818	-21.27	36600	20240125	16.80	50000	-14.50	20240717	36600	16.80	20240125	52200	-18.10	20230829	36600	16.80	20240125	0.67	N	108670	5000	448 억	1376848	N	N	50	N	N
35	20240826	150748	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42850	350	2	0.82	779166400	18075	104.66	43100	43500	42150	55200	29750	42500	43107.41	15.35	2514	43533	43016	42333	41816	41133	43275	42075	448	12700	5000	32300	50	1	8967670	3843	6.93	0.51	12	0.20	6179.00	83498.00	54300	20230818	-21.09	36600	20240125	17.08	50000	-14.30	20240717	36600	17.08	20240125	52200	-17.91	20230829	36600	17.08	20240125	0.67	N	108670	5000	448 억	1376848	N	N	0	N	N
36	20240826	140751	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42850	350	2	0.82	729995900	16929	98.02	43100	43500	42150	55200	29750	42500	43121.03	15.35	3143	43533	43016	42333	41816	41133	43275	42075	448	12700	5000	32300	50	1	8967670	3843	6.93	0.51	12	0.19	6179.00	83498.00	54300	20230818	-21.09	36600	20240125	17.08	50000	-14.30	20240717	36600	17.08	20240125	52200	-17.91	20230829	36600	17.08	20240125	0.67	N	108670	5000	448 억	1376848	N	N	0	N	N
37	20240826	130755	55	60.00	KOSPI	화학	N	N	N	Y	60	N	43100	600	2	1.41	664194350	15397	89.15	43100	43500	42150	55200	29750	42500	43137.91	15.35	3001	43533	43016	42333	41816	41133	43275	42075	448	12700	5000	32300	50	1	8967670	3865	6.98	0.52	12	0.17	6179.00	83498.00	54300	20230818	-20.63	36600	20240125	17.76	50000	-13.80	20240717	36600	17.76	20240125	52200	-17.43	20230829	36600	17.76	20240125	0.67	N	108670	5000	448 억	1376848	N	N	0	N	N
38	20240826	120748	55	60.00	KOSPI	화학	N	N	N	Y	60	N	43050	550	2	1.29	527890800	12231	70.82	43100	43500	42150	55200	29750	42500	43160.07	15.35	2047	43533	43016	42333	41816	41133	43275	42075	448	12700	5000	32300	50	1	8967670	3861	6.97	0.52	12	0.14	6179.00	83498.00	54300	20230818	-20.72	36600	20240125	17.62	50000	-13.90	20240717	36600	17.62	20240125	52200	-17.53	20230829	36600	17.62	20240125	0.67	N	108670	5000	448 억	1376848	N	N	0	N	N
39	20240826	110751	55	60.00	KOSPI	화학	N	N	N	Y	60	N	43350	850	2	2.00	468153050	10848	62.81	43100	43500	42150	55200	29750	42500	43155.70	15.35	2459	43533	43016	42333	41816	41133	43275	42075	448	12700	5000	32300	50	1	8967670	3887	7.02	0.52	12	0.12	6179.00	83498.00	54300	20230818	-20.17	36600	20240125	18.44	50000	-13.30	20240717	36600	18.44	20240125	52200	-16.95	20230829	36600	18.44	20240125	0.67	N	108670	5000	448 억	1376848	N	N	0	N	N
40	20240826	100753	55	60.00	KOSPI	화학	N	N	N	Y	60	N	43150	650	2	1.53	233128700	5426	31.42	43100	43250	42150	55200	29750	42500	42965.11	15.35	610	43533	43016	42333	41816	41133	43275	42075	448	12700	5000	32300	50	1	8967670	3870	6.98	0.52	12	0.06	6179.00	83498.00	54300	20230818	-20.53	36600	20240125	17.90	50000	-13.70	20240717	36600	17.90	20240125	52200	-17.34	20230829	36600	17.90	20240125	0.67	N	108670	5000	448 억	1376848	N	N	0	N	N
41	20240826	090748	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42700	200	2	0.47	8546000	199	1.15	43100	43100	42550	55200	29750	42500	42944.72	15.35	-30	43533	43016	42333	41816	41133	43275	42075	448	12700	5000	32300	50	1	8967670	3829	6.91	0.51	12	0.00	6179.00	83498.00	54300	20230818	-21.36	36600	20240125	16.67	50000	-14.60	20240717	36600	16.67	20240125	52200	-18.20	20230829	36600	16.67	20240125	0.67	N	108670	5000	448 억	1376848	N	N	0	N	N
42	20240823	160745	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42500	150	2	0.35	732086100	17270	131.29	41900	42850	41650	55000	29650	42350	42390.61	15.40	-4144	43516	42932	42416	41832	41316	42675	41575	448	12650	5000	32180	50	1	8967670	3811	6.88	0.51	12	0.19	6179.00	83498.00	54300	20230818	-21.73	36600	20240125	16.12	50000	-15.00	20240717	36600	16.12	20240125	53500	-20.56	20230824	36600	16.12	20240125	0.68	N	108670	5000	448 억	1380884	N	N	140	N	N
43	20240823	150751	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42500	150	2	0.35	694828450	16395	124.64	41900	42850	41650	55000	29650	42350	42380.51	15.40	-3818	43516	42932	42416	41832	41316	42675	41575	448	12650	5000	32180	50	1	8967670	3811	6.88	0.51	12	0.18	6179.00	83498.00	54300	20230818	-21.73	36600	20240125	16.12	50000	-15.00	20240717	36600	16.12	20240125	53500	-20.56	20230824	36600	16.12	20240125	0.68	N	108670	5000	448 억	1380884	N	N	140	N	N
44	20240823	140750	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42550	200	2	0.47	561440650	13257	100.78	41900	42850	41650	55000	29650	42350	42350.51	15.40	-2057	43516	42932	42416	41832	41316	42675	41575	448	12650	5000	32180	50	1	8967670	3816	6.89	0.51	12	0.15	6179.00	83498.00	54300	20230818	-21.64	36600	20240125	16.26	50000	-14.90	20240717	36600	16.26	20240125	53500	-20.47	20230824	36600	16.26	20240125	0.68	N	108670	5000	448 억	1380884	N	N	140	N	N
45	20240823	130749	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42650	300	2	0.71	463444100	10952	83.26	41900	42850	41650	55000	29650	42350	42315.93	15.40	-1868	43516	42932	42416	41832	41316	42675	41575	448	12650	5000	32180	50	1	8967670	3825	6.90	0.51	12	0.12	6179.00	83498.00	54300	20230818	-21.45	36600	20240125	16.53	50000	-14.70	20240717	36600	16.53	20240125	53500	-20.28	20230824	36600	16.53	20240125	0.68	N	108670	5000	448 억	1380884	N	N	140	N	N
46	20240823	120748	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42450	100	2	0.24	318998050	7564	57.50	41900	42600	41650	55000	29650	42350	42173.20	15.40	-868	43516	42932	42416	41832	41316	42675	41575	448	12650	5000	32180	50	1	8967670	3807	6.87	0.51	12	0.08	6179.00	83498.00	54300	20230818	-21.82	36600	20240125	15.98	50000	-15.10	20240717	36600	15.98	20240125	53500	-20.65	20230824	36600	15.98	20240125	0.68	N	108670	5000	448 억	1380884	N	N	140	N	N
47	20240823	110747	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42150	-200	5	-0.47	163158200	3892	29.59	41900	42250	41650	55000	29650	42350	41921.43	15.40	-1000	43516	42932	42416	41832	41316	42675	41575	448	12650	5000	32180	50	1	8967670	3780	6.82	0.50	12	0.04	6179.00	83498.00	54300	20230818	-22.38	36600	20240125	15.16	50000	-15.70	20240717	36600	15.16	20240125	53500	-21.21	20230824	36600	15.16	20240125	0.68	N	108670	5000	448 억	1380884	N	N	140	N	N
48	20240823	100749	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41900	-450	5	-1.06	26622850	635	4.83	41900	42200	41700	55000	29650	42350	41925.75	15.40	-163	43516	42932	42416	41832	41316	42675	41575	448	12650	5000	32180	50	1	8967670	3757	6.78	0.50	12	0.01	6179.00	83498.00	54300	20230818	-22.84	36600	20240125	14.48	50000	-16.20	20240717	36600	14.48	20240125	53500	-21.68	20230824	36600	14.48	20240125	0.68	N	108670	5000	448 억	1380884	N	N	140	N	N
49	20240823	090750	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41800	-550	5	-1.30	4096750	98	0.75	41900	42100	41750	55000	29650	42350	41803.57	15.40	-2	43516	42932	42416	41832	41316	42675	41575	448	12650	5000	32180	50	1	8967670	3748	6.76	0.50	12	0.00	6179.00	83498.00	54300	20230818	-23.02	36600	20240125	14.21	50000	-16.40	20240717	36600	14.21	20240125	53500	-21.87	20230824	36600	14.21	20240125	0.68	N	108670	5000	448 억	1380884	N	N	140	N	N
50	20240822	160744	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42350	-350	5	-0.82	554743750	13129	79.58	43000	43000	41900	55500	29900	42700	42253.26	15.39	1287	44066	43382	42616	41932	41166	43725	42275	448	12800	5000	32450	50	1	8967670	3798	6.85	0.51	12	0.15	6179.00	83498.00	54300	20230818	-22.01	36600	20240125	15.71	50000	-15.30	20240717	36600	15.71	20240125	53500	-20.84	20230824	36600	15.71	20240125	0.67	N	108670	5000	448 억	1379944	N	N	140	N	N
51	20240822	150751	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42050	-650	5	-1.52	515576900	12201	73.95	43000	43000	41900	55500	29900	42700	42256.94	15.39	1449	44066	43382	42616	41932	41166	43725	42275	448	12800	5000	32450	50	1	8967670	3771	6.81	0.50	12	0.14	6179.00	83498.00	54300	20230818	-22.56	36600	20240125	14.89	50000	-15.90	20240717	36600	14.89	20240125	53500	-21.40	20230824	36600	14.89	20240125	0.67	N	108670	5000	448 억	1379944	N	N	102	N	N
52	20240822	140750	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42100	-600	5	-1.41	483603050	11442	69.35	43000	43000	41900	55500	29900	42700	42265.60	15.39	1627	44066	43382	42616	41932	41166	43725	42275	448	12800	5000	32450	50	1	8967670	3775	6.81	0.50	12	0.13	6179.00	83498.00	54300	20230818	-22.47	36600	20240125	15.03	50000	-15.80	20240717	36600	15.03	20240125	53500	-21.31	20230824	36600	15.03	20240125	0.67	N	108670	5000	448 억	1379944	N	N	102	N	N
53	20240822	130750	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42150	-550	5	-1.29	433646900	10254	62.15	43000	43000	41900	55500	29900	42700	42290.51	15.39	1498	44066	43382	42616	41932	41166	43725	42275	448	12800	5000	32450	50	1	8967670	3780	6.82	0.50	12	0.11	6179.00	83498.00	54300	20230818	-22.38	36600	20240125	15.16	50000	-15.70	20240717	36600	15.16	20240125	53500	-21.21	20230824	36600	15.16	20240125	0.67	N	108670	5000	448 억	1379944	N	N	102	N	N
54	20240822	120754	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42350	-350	5	-0.82	354834550	8387	50.84	43000	43000	41900	55500	29900	42700	42307.68	15.39	1695	44066	43382	42616	41932	41166	43725	42275	448	12800	5000	32450	50	1	8967670	3798	6.85	0.51	12	0.09	6179.00	83498.00	54300	20230818	-22.01	36600	20240125	15.71	50000	-15.30	20240717	36600	15.71	20240125	53500	-20.84	20230824	36600	15.71	20240125	0.67	N	108670	5000	448 억	1379944	N	N	102	N	N
55	20240822	110747	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42400	-300	5	-0.70	315007600	7445	45.13	43000	43000	41900	55500	29900	42700	42311.30	15.39	1927	44066	43382	42616	41932	41166	43725	42275	448	12800	5000	32450	50	1	8967670	3802	6.86	0.51	12	0.08	6179.00	83498.00	54300	20230818	-21.92	36600	20240125	15.85	50000	-15.20	20240717	36600	15.85	20240125	53500	-20.75	20230824	36600	15.85	20240125	0.67	N	108670	5000	448 억	1379944	N	N	102	N	N
56	20240822	100746	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42400	-300	5	-0.70	243778700	5752	34.86	43000	43000	42000	55500	29900	42700	42381.55	15.39	1771	44066	43382	42616	41932	41166	43725	42275	448	12800	5000	32450	50	1	8967670	3802	6.86	0.51	12	0.06	6179.00	83498.00	54300	20230818	-21.92	36600	20240125	15.85	50000	-15.20	20240717	36600	15.85	20240125	53500	-20.75	20230824	36600	15.85	20240125	0.67	N	108670	5000	448 억	1379944	N	N	102	N	N
57	20240822	090747	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42650	-50	5	-0.12	12228750	286	1.73	43000	43000	42650	55500	29900	42700	42757.87	15.39	-92	44066	43382	42616	41932	41166	43725	42275	448	12800	5000	32450	50	1	8967670	3825	6.90	0.51	12	0.00	6179.00	83498.00	54300	20230818	-21.45	36600	20240125	16.53	50000	-14.70	20240717	36600	16.53	20240125	53500	-20.28	20230824	36600	16.53	20240125	0.67	N	108670	5000	448 억	1379944	N	N	102	N	N
58	20240821	160742	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42700	800	2	1.91	702162450	16498	56.54	42200	43300	41850	54400	29350	41900	42560.46	15.34	3755	42900	42400	41700	41200	40500	42650	41450	448	12500	5000	31840	50	1	8967670	3829	6.91	0.51	12	0.18	6179.00	83498.00	54300	20230818	-21.36	36600	20240125	16.67	50000	-14.60	20240717	36600	16.67	20240125	53500	-20.19	20230824	36600	16.67	20240125	0.67	N	108670	5000	448 억	1376050	N	N	102	N	N
59	20240821	150752	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42550	650	2	1.55	691835200	16256	55.71	42200	43300	41850	54400	29350	41900	42558.76	15.34	3758	42900	42400	41700	41200	40500	42650	41450	448	12500	5000	31840	50	1	8967670	3816	6.89	0.51	12	0.18	6179.00	83498.00	54300	20230818	-21.64	36600	20240125	16.26	50000	-14.90	20240717	36600	16.26	20240125	53500	-20.47	20230824	36600	16.26	20240125	0.67	N	108670	5000	448 억	1376050	N	N	22	N	N
60	20240821	140745	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42500	600	2	1.43	544290200	12782	43.80	42200	43300	41850	54400	29350	41900	42582.55	15.34	1538	42900	42400	41700	41200	40500	42650	41450	448	12500	5000	31840	50	1	8967670	3811	6.88	0.51	12	0.14	6179.00	83498.00	54300	20230818	-21.73	36600	20240125	16.12	50000	-15.00	20240717	36600	16.12	20240125	53500	-20.56	20230824	36600	16.12	20240125	0.67	N	108670	5000	448 억	1376050	N	N	22	N	N
61	20240821	130755	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42650	750	2	1.79	479451550	11263	38.60	42200	43300	41850	54400	29350	41900	42568.73	15.34	2285	42900	42400	41700	41200	40500	42650	41450	448	12500	5000	31840	50	1	8967670	3825	6.90	0.51	12	0.13	6179.00	83498.00	54300	20230818	-21.45	36600	20240125	16.53	50000	-14.70	20240717	36600	16.53	20240125	53500	-20.28	20230824	36600	16.53	20240125	0.67	N	108670	5000	448 억	1376050	N	N	22	N	N
62	20240821	120753	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42450	550	2	1.31	462590050	10867	37.24	42200	43300	41850	54400	29350	41900	42568.33	15.34	2364	42900	42400	41700	41200	40500	42650	41450	448	12500	5000	31840	50	1	8967670	3807	6.87	0.51	12	0.12	6179.00	83498.00	54300	20230818	-21.82	36600	20240125	15.98	50000	-15.10	20240717	36600	15.98	20240125	53500	-20.65	20230824	36600	15.98	20240125	0.67	N	108670	5000	448 억	1376050	N	N	22	N	N
63	20240821	110749	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42350	450	2	1.07	441926550	10380	35.57	42200	43300	41850	54400	29350	41900	42574.81	15.34	2459	42900	42400	41700	41200	40500	42650	41450	448	12500	5000	31840	50	1	8967670	3798	6.85	0.51	12	0.12	6179.00	83498.00	54300	20230818	-22.01	36600	20240125	15.71	50000	-15.30	20240717	36600	15.71	20240125	53500	-20.84	20230824	36600	15.71	20240125	0.67	N	108670	5000	448 억	1376050	N	N	22	N	N
64	20240821	100753	55	60.00	KOSPI	화학	N	N	N	Y	60	N	43000	1100	2	2.63	361896300	8504	29.14	42200	43300	41850	54400	29350	41900	42556.01	15.34	3113	42900	42400	41700	41200	40500	42650	41450	448	12500	5000	31840	50	1	8967670	3856	6.96	0.51	12	0.09	6179.00	83498.00	54300	20230818	-20.81	36600	20240125	17.49	50000	-14.00	20240717	36600	17.49	20240125	53500	-19.63	20230824	36600	17.49	20240125	0.67	N	108670	5000	448 억	1376050	N	N	22	N	N
65	20240821	090746	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41850	-50	5	-0.12	9107050	216	0.74	42200	42350	41850	54400	29350	41900	42162.27	15.34	-67	42900	42400	41700	41200	40500	42650	41450	448	12500	5000	31840	50	1	8967670	3753	6.77	0.50	12	0.00	6179.00	83498.00	54300	20230818	-22.93	36600	20240125	14.34	50000	-16.30	20240717	36600	14.34	20240125	53500	-21.78	20230824	36600	14.34	20240125	0.67	N	108670	5000	448 억	1376050	N	N	22	N	N
66	20240820	160735	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41900	950	2	2.32	1212362250	29133	121.41	41150	42200	41000	53200	28700	40950	41614.59	15.30	1921	41816	41382	41116	40682	40416	41250	40550	448	12250	5000	31120	50	1	8967670	3757	6.78	0.50	12	0.32	6179.00	83498.00	54300	20230818	-22.84	36600	20240125	14.48	50000	-16.20	20240717	36600	14.48	20240125	53500	-21.68	20230824	36600	14.48	20240125	0.63	N	108670	5000	448 억	1371749	N	N	22	N	N
67	20240820	150747	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41900	950	2	2.32	1154034950	27741	115.61	41150	42200	41000	53200	28700	40950	41600.34	15.30	1689	41816	41382	41116	40682	40416	41250	40550	448	12250	5000	31120	50	1	8967670	3757	6.78	0.50	12	0.31	6179.00	83498.00	54300	20230818	-22.84	36600	20240125	14.48	50000	-16.20	20240717	36600	14.48	20240125	53500	-21.68	20230824	36600	14.48	20240125	0.63	N	108670	5000	448 억	1371749	N	N	82	N	N
68	20240820	140745	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41700	750	2	1.83	981419900	23602	98.36	41150	42200	41000	53200	28700	40950	41582.07	15.30	3032	41816	41382	41116	40682	40416	41250	40550	448	12250	5000	31120	50	1	8967670	3740	6.75	0.50	12	0.26	6179.00	83498.00	54300	20230818	-23.20	36600	20240125	13.93	50000	-16.60	20240717	36600	13.93	20240125	53500	-22.06	20230824	36600	13.93	20240125	0.63	N	108670	5000	448 억	1371749	N	N	82	N	N
69	20240820	130746	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41750	800	2	1.95	894982200	21534	89.74	41150	42200	41000	53200	28700	40950	41561.35	15.30	3807	41816	41382	41116	40682	40416	41250	40550	448	12250	5000	31120	50	1	8967670	3744	6.76	0.50	12	0.24	6179.00	83498.00	54300	20230818	-23.11	36600	20240125	14.07	50000	-16.50	20240717	36600	14.07	20240125	53500	-21.96	20230824	36600	14.07	20240125	0.63	N	108670	5000	448 억	1371749	N	N	82	N	N
70	20240820	120743	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42000	1050	2	2.56	689151000	16636	69.33	41150	42100	41000	53200	28700	40950	41425.28	15.30	4241	41816	41382	41116	40682	40416	41250	40550	448	12250	5000	31120	50	1	8967670	3766	6.80	0.50	12	0.19	6179.00	83498.00	54300	20230818	-22.65	36600	20240125	14.75	50000	-16.00	20240717	36600	14.75	20240125	53500	-21.50	20230824	36600	14.75	20240125	0.63	N	108670	5000	448 억	1371749	N	N	82	N	N
71	20240820	110740	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41850	900	2	2.20	472094150	11436	47.66	41150	41850	41000	53200	28700	40950	41281.41	15.30	3857	41816	41382	41116	40682	40416	41250	40550	448	12250	5000	31120	50	1	8967670	3753	6.77	0.50	12	0.13	6179.00	83498.00	54300	20230818	-22.93	36600	20240125	14.34	50000	-16.30	20240717	36600	14.34	20240125	53500	-21.78	20230824	36600	14.34	20240125	0.63	N	108670	5000	448 억	1371749	N	N	82	N	N
72	20240820	100739	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41400	450	2	1.10	124731900	3016	12.57	41150	41600	41150	53200	28700	40950	41356.73	15.30	1176	41816	41382	41116	40682	40416	41250	40550	448	12250	5000	31120	50	1	8967670	3713	6.70	0.50	12	0.03	6179.00	83498.00	54300	20230818	-23.76	36600	20240125	13.11	50000	-17.20	20240717	36600	13.11	20240125	53500	-22.62	20230824	36600	13.11	20240125	0.63	N	108670	5000	448 억	1371749	N	N	82	N	N
73	20240820	090742	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41300	350	2	0.85	31761750	771	3.21	41150	41350	41150	53200	28700	40950	41195.53	15.30	204	41816	41382	41116	40682	40416	41250	40550	448	12250	5000	31120	50	1	8967670	3704	6.68	0.49	12	0.01	6179.00	83498.00	54300	20230818	-23.94	36600	20240125	12.84	50000	-17.40	20240717	36600	12.84	20240125	53500	-22.80	20230824	36600	12.84	20240125	0.63	N	108670	5000	448 억	1371749	N	N	82	N	N
74	20240819	160732	55	60.00	KOSPI	화학	N	N	N	Y	60	N	40950	-550	5	-1.33	983387100	23969	84.36	41550	41550	40850	53900	29050	41500	41027.48	15.33	-4840	42866	42182	41566	40882	40266	41875	40575	448	12400	5000	31540	50	1	8967670	3672	6.63	0.49	12	0.27	6179.00	83498.00	54300	20230818	-24.59	36600	20240125	11.89	50000	-18.10	20240717	36600	11.89	20240125	53500	-23.46	20230824	36600	11.89	20240125	0.70	N	108670	5000	448 억	1374749	N	N	82	N	N
75	20240819	150738	55	60.00	KOSPI	화학	N	N	N	Y	60	N	40950	-550	5	-1.33	936225150	22817	80.31	41550	41550	40850	53900	29050	41500	41031.91	15.33	-4894	42866	42182	41566	40882	40266	41875	40575	448	12400	5000	31540	50	1	8967670	3672	6.63	0.49	12	0.25	6179.00	83498.00	54300	20230818	-24.59	36600	20240125	11.89	50000	-18.10	20240717	36600	11.89	20240125	53500	-23.46	20230824	36600	11.89	20240125	0.70	N	108670	5000	448 억	1374749	N	N	61	N	N
76	20240819	140740	55	60.00	KOSPI	화학	N	N	N	Y	60	N	40950	-550	5	-1.33	820467500	19991	70.36	41550	41550	40850	53900	29050	41500	41041.84	15.33	-4803	42866	42182	41566	40882	40266	41875	40575	448	12400	5000	31540	50	1	8967670	3672	6.63	0.49	12	0.22	6179.00	83498.00	54300	20230818	-24.59	36600	20240125	11.89	50000	-18.10	20240717	36600	11.89	20240125	53500	-23.46	20230824	36600	11.89	20240125	0.70	N	108670	5000	448 억	1374749	N	N	61	N	N
77	20240819	130735	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41050	-450	5	-1.08	714186800	17401	61.25	41550	41550	40850	53900	29050	41500	41042.86	15.33	-4391	42866	42182	41566	40882	40266	41875	40575	448	12400	5000	31540	50	1	8967670	3681	6.64	0.49	12	0.19	6179.00	83498.00	54300	20230818	-24.40	36600	20240125	12.16	50000	-17.90	20240717	36600	12.16	20240125	53500	-23.27	20230824	36600	12.16	20240125	0.70	N	108670	5000	448 억	1374749	N	N	61	N	N
78	20240819	120736	55	60.00	KOSPI	화학	N	N	N	Y	60	N	40900	-600	5	-1.45	625190450	15230	53.60	41550	41550	40850	53900	29050	41500	41049.93	15.33	-5287	42866	42182	41566	40882	40266	41875	40575	448	12400	5000	31540	50	1	8967670	3668	6.62	0.49	12	0.17	6179.00	83498.00	54300	20230818	-24.68	36600	20240125	11.75	50000	-18.20	20240717	36600	11.75	20240125	53500	-23.55	20230824	36600	11.75	20240125	0.70	N	108670	5000	448 억	1374749	N	N	61	N	N
79	20240819	110737	55	60.00	KOSPI	화학	N	N	N	Y	60	N	40950	-550	5	-1.33	482379750	11738	41.31	41550	41550	40850	53900	29050	41500	41095.57	15.33	-5271	42866	42182	41566	40882	40266	41875	40575	448	12400	5000	31540	50	1	8967670	3672	6.63	0.49	12	0.13	6179.00	83498.00	54300	20230818	-24.59	36600	20240125	11.89	50000	-18.10	20240717	36600	11.89	20240125	53500	-23.46	20230824	36600	11.89	20240125	0.70	N	108670	5000	448 억	1374749	N	N	61	N	N
80	20240819	100739	55	60.00	KOSPI	화학	N	N	N	Y	60	N	40900	-600	5	-1.45	389957050	9482	33.37	41550	41550	40850	53900	29050	41500	41126.03	15.33	-5409	42866	42182	41566	40882	40266	41875	40575	448	12400	5000	31540	50	1	8967670	3668	6.62	0.49	12	0.11	6179.00	83498.00	54300	20230818	-24.68	36600	20240125	11.75	50000	-18.20	20240717	36600	11.75	20240125	53500	-23.55	20230824	36600	11.75	20240125	0.70	N	108670	5000	448 억	1374749	N	N	61	N	N
81	20240819	090738	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41150	-350	5	-0.84	27741000	671	2.36	41550	41550	41150	53900	29050	41500	41342.77	15.33	-256	42866	42182	41566	40882	40266	41875	40575	448	12400	5000	31540	50	1	8967670	3690	6.66	0.49	12	0.01	6179.00	83498.00	54300	20230818	-24.22	36600	20240125	12.43	50000	-17.70	20240717	36600	12.43	20240125	53500	-23.08	20230824	36600	12.43	20240125	0.70	N	108670	5000	448 억	1374749	N	N	61	N	N
82	20240816	160731	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41500	-250	5	-0.60	1169487550	28272	99.34	42200	42250	40950	54200	29250	41750	41365.46	15.31	-1532	42950	42350	41800	41200	40650	42075	40925	448	12450	5000	31730	50	1	8967670	3722	6.72	0.50	12	0.32	6179.00	83498.00	54300	20230818	-23.57	36600	20240125	13.39	50000	-17.00	20240717	36600	13.39	20240125	54300	-23.57	20230818	36600	13.39	20240125	0.71	N	108670	5000	448 억	1372640	N	N	61	N	N
83	20240816	150732	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41300	-450	5	-1.08	1099496500	26584	93.41	42200	42250	40950	54200	29250	41750	41359.33	15.31	-926	42950	42350	41800	41200	40650	42075	40925	448	12450	5000	31730	50	1	8967670	3704	6.68	0.49	12	0.30	6179.00	83498.00	54300	20230818	-23.94	36600	20240125	12.84	50000	-17.40	20240717	36600	12.84	20240125	54300	-23.94	20230818	36600	12.84	20240125	0.71	N	108670	5000	448 억	1372640	N	N	16	N	N
84	20240816	140737	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41100	-650	5	-1.56	979091150	23660	83.14	42200	42250	40950	54200	29250	41750	41381.71	15.31	-1270	42950	42350	41800	41200	40650	42075	40925	448	12450	5000	31730	50	1	8967670	3686	6.65	0.49	12	0.26	6179.00	83498.00	54300	20230818	-24.31	36600	20240125	12.30	50000	-17.80	20240717	36600	12.30	20240125	54300	-24.31	20230818	36600	12.30	20240125	0.71	N	108670	5000	448 억	1372640	N	N	16	N	N
85	20240816	130738	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41200	-550	5	-1.32	709662900	17114	60.14	42200	42250	40950	54200	29250	41750	41466.80	15.31	-3181	42950	42350	41800	41200	40650	42075	40925	448	12450	5000	31730	50	1	8967670	3695	6.67	0.49	12	0.19	6179.00	83498.00	54300	20230818	-24.13	36600	20240125	12.57	50000	-17.60	20240717	36600	12.57	20240125	54300	-24.13	20230818	36600	12.57	20240125	0.71	N	108670	5000	448 억	1372640	N	N	16	N	N
86	20240816	120733	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41350	-400	5	-0.96	568946800	13706	48.16	42200	42250	40950	54200	29250	41750	41510.78	15.31	-3060	42950	42350	41800	41200	40650	42075	40925	448	12450	5000	31730	50	1	8967670	3708	6.69	0.50	12	0.15	6179.00	83498.00	54300	20230818	-23.85	36600	20240125	12.98	50000	-17.30	20240717	36600	12.98	20240125	54300	-23.85	20230818	36600	12.98	20240125	0.71	N	108670	5000	448 억	1372640	N	N	16	N	N
87	20240816	110736	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41450	-300	5	-0.72	432490300	10409	36.58	42200	42250	40950	54200	29250	41750	41549.65	15.31	-2563	42950	42350	41800	41200	40650	42075	40925	448	12450	5000	31730	50	1	8967670	3717	6.71	0.50	12	0.12	6179.00	83498.00	54300	20230818	-23.66	36600	20240125	13.25	50000	-17.10	20240717	36600	13.25	20240125	54300	-23.66	20230818	36600	13.25	20240125	0.71	N	108670	5000	448 억	1372640	N	N	16	N	N
88	20240816	100733	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41350	-400	5	-0.96	252294600	6063	21.30	42200	42250	40950	54200	29250	41750	41612.17	15.31	-2292	42950	42350	41800	41200	40650	42075	40925	448	12450	5000	31730	50	1	8967670	3708	6.69	0.50	12	0.07	6179.00	83498.00	54300	20230818	-23.85	36600	20240125	12.98	50000	-17.30	20240717	36600	12.98	20240125	54300	-23.85	20230818	36600	12.98	20240125	0.71	N	108670	5000	448 억	1372640	N	N	16	N	N
89	20240816	090734	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42000	250	2	0.60	49515300	1177	4.14	42200	42250	42000	54200	29250	41750	42069.07	15.31	-370	42950	42350	41800	41200	40650	42075	40925	448	12450	5000	31730	50	1	8967670	3766	6.80	0.50	12	0.01	6179.00	83498.00	54300	20230818	-22.65	36600	20240125	14.75	50000	-16.00	20240717	36600	14.75	20240125	54300	-22.65	20230818	36600	14.75	20240125	0.71	N	108670	5000	448 억	1372640	N	N	16	N	N
90	20240814	160734	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41750	-100	5	-0.24	1174177150	28306	244.27	41850	42400	41250	54400	29300	41850	41481.04	15.24	5111	43750	42800	42300	41350	40850	42550	41100	448	12550	5000	31800	50	1	8967670	3744	6.76	0.50	12	0.32	6179.00	83498.00	54300	20230818	-23.11	36600	20240125	14.07	50000	-16.50	20240717	36600	14.07	20240125	54300	-23.11	20230818	36600	14.07	20240125	0.65	N	108670	5000	448 억	1366288	N	N	16	N	N
91	20240814	150737	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41400	-450	5	-1.08	1144954200	27604	238.21	41850	42400	41250	54400	29300	41850	41477.84	15.24	4965	43750	42800	42300	41350	40850	42550	41100	448	12550	5000	31800	50	1	8967670	3713	6.70	0.50	12	0.31	6179.00	83498.00	54300	20230818	-23.76	36600	20240125	13.11	50000	-17.20	20240717	36600	13.11	20240125	54300	-23.76	20230818	36600	13.11	20240125	0.65	N	108670	5000	448 억	1366288	N	N	140	N	N
92	20240814	140739	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41400	-450	5	-1.08	688229600	16563	142.93	41850	42400	41300	54400	29300	41850	41552.23	15.24	-2760	43750	42800	42300	41350	40850	42550	41100	448	12550	5000	31800	50	1	8967670	3713	6.70	0.50	12	0.18	6179.00	83498.00	54300	20230818	-23.76	36600	20240125	13.11	50000	-17.20	20240717	36600	13.11	20240125	54300	-23.76	20230818	36600	13.11	20240125	0.65	N	108670	5000	448 억	1366288	N	N	140	N	N
93	20240814	130738	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41400	-450	5	-1.08	542148100	13030	112.44	41850	42400	41350	54400	29300	41850	41607.68	15.24	-2988	43750	42800	42300	41350	40850	42550	41100	448	12550	5000	31800	50	1	8967670	3713	6.70	0.50	12	0.15	6179.00	83498.00	54300	20230818	-23.76	36600	20240125	13.11	50000	-17.20	20240717	36600	13.11	20240125	54300	-23.76	20230818	36600	13.11	20240125	0.65	N	108670	5000	448 억	1366288	N	N	140	N	N
94	20240814	120732	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41400	-450	5	-1.08	402529950	9662	83.38	41850	42400	41350	54400	29300	41850	41661.14	15.24	-2910	43750	42800	42300	41350	40850	42550	41100	448	12550	5000	31800	50	1	8967670	3713	6.70	0.50	12	0.11	6179.00	83498.00	54300	20230818	-23.76	36600	20240125	13.11	50000	-17.20	20240717	36600	13.11	20240125	54300	-23.76	20230818	36600	13.11	20240125	0.65	N	108670	5000	448 억	1366288	N	N	140	N	N
95	20240814	110730	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41550	-300	5	-0.72	261007650	6246	53.90	41850	42400	41500	54400	29300	41850	41787.97	15.24	-2209	43750	42800	42300	41350	40850	42550	41100	448	12550	5000	31800	50	1	8967670	3726	6.72	0.50	12	0.07	6179.00	83498.00	54300	20230818	-23.48	36600	20240125	13.52	50000	-16.90	20240717	36600	13.52	20240125	54300	-23.48	20230818	36600	13.52	20240125	0.65	N	108670	5000	448 억	1366288	N	N	140	N	N
96	20240814	100729	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41950	100	2	0.24	97958500	2333	20.13	41850	42400	41850	54400	29300	41850	41988.21	15.24	-649	43750	42800	42300	41350	40850	42550	41100	448	12550	5000	31800	50	1	8967670	3762	6.79	0.50	12	0.03	6179.00	83498.00	54300	20230818	-22.74	36600	20240125	14.62	50000	-16.10	20240717	36600	14.62	20240125	54300	-22.74	20230818	36600	14.62	20240125	0.65	N	108670	5000	448 억	1366288	N	N	140	N	N
97	20240814	090802	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42350	500	2	1.19	39430300	937	8.09	41850	42400	41850	54400	29300	41850	42081.43	15.24	-83	43750	42800	42300	41350	40850	42550	41100	448	12550	5000	31800	50	1	8967670	3798	6.85	0.51	12	0.01	6179.00	83498.00	54300	20230818	-22.01	36600	20240125	15.71	50000	-15.30	20240717	36600	15.71	20240125	54300	-22.01	20230818	36600	15.71	20240125	0.65	N	108670	5000	448 억	1366288	N	N	140	N	N
98	20240813	160721	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41850	-1200	5	-2.79	486783800	11562	75.00	43100	43250	41800	55900	30150	43050	42102.08	15.27	-4901	43783	43416	42833	42466	41883	43600	42650	448	12850	5000	32710	50	1	8967670	3753	6.77	0.50	12	0.13	6179.00	83498.00	54300	20230818	-22.93	36600	20240125	14.34	50000	-16.30	20240717	36600	14.34	20240125	54300	-22.93	20230818	36600	14.34	20240125	0.65	N	108670	5000	448 억	1369137	N	N	140	N	N
99	20240813	150727	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41850	-1200	5	-2.79	452381800	10740	69.67	43100	43250	41800	55900	30150	43050	42121.21	15.27	-4628	43783	43416	42833	42466	41883	43600	42650	448	12850	5000	32710	50	1	8967670	3753	6.77	0.50	12	0.12	6179.00	83498.00	54300	20230818	-22.93	36600	20240125	14.34	50000	-16.30	20240717	36600	14.34	20240125	54300	-22.93	20230818	36600	14.34	20240125	0.65	N	108670	5000	448 억	1369137	N	N	0	N	N
100	20240813	140728	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41900	-1150	5	-2.67	411718850	9769	63.37	43100	43250	41850	55900	30150	43050	42145.44	15.27	-4134	43783	43416	42833	42466	41883	43600	42650	448	12850	5000	32710	50	1	8967670	3757	6.78	0.50	12	0.11	6179.00	83498.00	54300	20230818	-22.84	36600	20240125	14.48	50000	-16.20	20240717	36600	14.48	20240125	54300	-22.84	20230818	36600	14.48	20240125	0.65	N	108670	5000	448 억	1369137	N	N	0	N	N
101	20240813	130728	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42050	-1000	5	-2.32	335333550	7948	51.56	43100	43250	41850	55900	30150	43050	42190.93	15.27	-3166	43783	43416	42833	42466	41883	43600	42650	448	12850	5000	32710	50	1	8967670	3771	6.81	0.50	12	0.09	6179.00	83498.00	54300	20230818	-22.56	36600	20240125	14.89	50000	-15.90	20240717	36600	14.89	20240125	54300	-22.56	20230818	36600	14.89	20240125	0.65	N	108670	5000	448 억	1369137	N	N	0	N	N
102	20240813	120723	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41900	-1150	5	-2.67	274302200	6495	42.13	43100	43250	41850	55900	30150	43050	42232.83	15.27	-2394	43783	43416	42833	42466	41883	43600	42650	448	12850	5000	32710	50	1	8967670	3757	6.78	0.50	12	0.07	6179.00	83498.00	54300	20230818	-22.84	36600	20240125	14.48	50000	-16.20	20240717	36600	14.48	20240125	54300	-22.84	20230818	36600	14.48	20240125	0.65	N	108670	5000	448 억	1369137	N	N	0	N	N
103	20240813	110721	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41900	-1150	5	-2.67	235227600	5563	36.09	43100	43250	41850	55900	30150	43050	42284.31	15.27	-1618	43783	43416	42833	42466	41883	43600	42650	448	12850	5000	32710	50	1	8967670	3757	6.78	0.50	12	0.06	6179.00	83498.00	54300	20230818	-22.84	36600	20240125	14.48	50000	-16.20	20240717	36600	14.48	20240125	54300	-22.84	20230818	36600	14.48	20240125	0.65	N	108670	5000	448 억	1369137	N	N	0	N	N
104	20240813	100724	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42300	-750	5	-1.74	101869850	2389	15.50	43100	43250	42050	55900	30150	43050	42641.21	15.27	-522	43783	43416	42833	42466	41883	43600	42650	448	12850	5000	32710	50	1	8967670	3793	6.85	0.51	12	0.03	6179.00	83498.00	54300	20230818	-22.10	36600	20240125	15.57	50000	-15.40	20240717	36600	15.57	20240125	54300	-22.10	20230818	36600	15.57	20240125	0.65	N	108670	5000	448 억	1369137	N	N	0	N	N
105	20240813	090726	55	60.00	KOSPI	화학	N	N	N	Y	60	N	43050	0	3	0.00	27616500	640	4.15	43100	43250	43050	55900	30150	43050	43150.78	15.27	-105	43783	43416	42833	42466	41883	43600	42650	448	12850	5000	32710	50	1	8967670	3861	6.97	0.52	12	0.01	6179.00	83498.00	54300	20230818	-20.72	36600	20240125	17.62	50000	-13.90	20240717	36600	17.62	20240125	54300	-20.72	20230818	36600	17.62	20240125	0.65	N	108670	5000	448 억	1369137	N	N	0	N	N
106	20240812	160718	55	60.00	KOSPI	화학	N	N	N	Y	60	N	43050	200	2	0.47	658154000	15410	161.90	42600	43200	42250	55700	30000	42850	42709.52	15.27	-1435	43716	43282	42866	42432	42016	43500	42650	448	12850	5000	32560	50	1	8967670	3861	6.97	0.52	12	0.17	6179.00	83498.00	54300	20230818	-20.72	36600	20240125	17.62	50000	-13.90	20240717	36600	17.62	20240125	54300	-20.72	20230818	36600	17.62	20240125	0.68	N	108670	5000	448 억	1369787	N	N	14	N	N
107	20240812	150718	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42950	100	2	0.23	644515300	15093	158.57	42600	43200	42250	55700	30000	42850	42702.93	15.27	-1450	43716	43282	42866	42432	42016	43500	42650	448	12850	5000	32560	50	1	8967670	3852	6.95	0.51	12	0.17	6179.00	83498.00	54300	20230818	-20.90	36600	20240125	17.35	50000	-14.10	20240717	36600	17.35	20240125	54300	-20.90	20230818	36600	17.35	20240125	0.68	N	108670	5000	448 억	1369787	N	N	14	N	N
108	20240812	140719	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42550	-300	5	-0.70	441665150	10365	108.90	42600	43200	42250	55700	30000	42850	42611.21	15.27	-1503	43716	43282	42866	42432	42016	43500	42650	448	12850	5000	32560	50	1	8967670	3816	6.89	0.51	12	0.12	6179.00	83498.00	54300	20230818	-21.64	36600	20240125	16.26	50000	-14.90	20240717	36600	16.26	20240125	54300	-21.64	20230818	36600	16.26	20240125	0.68	N	108670	5000	448 억	1369787	N	N	14	N	N
109	20240812	130716	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42550	-300	5	-0.70	399574500	9376	98.51	42600	43200	42250	55700	30000	42850	42616.73	15.27	-1676	43716	43282	42866	42432	42016	43500	42650	448	12850	5000	32560	50	1	8967670	3816	6.89	0.51	12	0.10	6179.00	83498.00	54300	20230818	-21.64	36600	20240125	16.26	50000	-14.90	20240717	36600	16.26	20240125	54300	-21.64	20230818	36600	16.26	20240125	0.68	N	108670	5000	448 억	1369787	N	N	14	N	N
110	20240812	120714	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42700	-150	5	-0.35	353549300	8295	87.15	42600	43200	42250	55700	30000	42850	42621.98	15.27	-1524	43716	43282	42866	42432	42016	43500	42650	448	12850	5000	32560	50	1	8967670	3829	6.91	0.51	12	0.09	6179.00	83498.00	54300	20230818	-21.36	36600	20240125	16.67	50000	-14.60	20240717	36600	16.67	20240125	54300	-21.36	20230818	36600	16.67	20240125	0.68	N	108670	5000	448 억	1369787	N	N	14	N	N
111	20240812	110716	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42500	-350	5	-0.82	177535550	4156	43.66	42600	43200	42500	55700	30000	42850	42717.89	15.27	-775	43716	43282	42866	42432	42016	43500	42650	448	12850	5000	32560	50	1	8967670	3811	6.88	0.51	12	0.05	6179.00	83498.00	54300	20230818	-21.73	36600	20240125	16.12	50000	-15.00	20240717	36600	16.12	20240125	54300	-21.73	20230818	36600	16.12	20240125	0.68	N	108670	5000	448 억	1369787	N	N	14	N	N
112	20240812	100712	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42800	-50	5	-0.12	99913200	2337	24.55	42600	43200	42500	55700	30000	42850	42752.76	15.27	-450	43716	43282	42866	42432	42016	43500	42650	448	12850	5000	32560	50	1	8967670	3838	6.93	0.51	12	0.03	6179.00	83498.00	54300	20230818	-21.18	36600	20240125	16.94	50000	-14.40	20240717	36600	16.94	20240125	54300	-21.18	20230818	36600	16.94	20240125	0.68	N	108670	5000	448 억	1369787	N	N	14	N	N
113	20240812	090709	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42800	-50	5	-0.12	5432500	127	1.33	42600	42850	42600	55700	30000	42850	42775.59	15.27	26	43716	43282	42866	42432	42016	43500	42650	448	12850	5000	32560	50	1	8967670	3838	6.93	0.51	12	0.00	6179.00	83498.00	54300	20230818	-21.18	36600	20240125	16.94	50000	-14.40	20240717	36600	16.94	20240125	54300	-21.18	20230818	36600	16.94	20240125	0.68	N	108670	5000	448 억	1369787	N	N	14	N	N
114	20240809	160707	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42850	300	2	0.71	407657750	9513	22.21	42800	43300	42450	55300	29800	42550	42852.70	15.30	-2660	44050	43300	41950	41200	39850	43675	41575	448	12750	5000	32330	50	1	8967670	3843	6.93	0.51	12	0.11	6179.00	83498.00	54300	20230818	-21.09	36600	20240125	17.08	50000	-14.30	20240717	36600	17.08	20240125	54300	-21.09	20230818	36600	17.08	20240125	0.63	N	108670	5000	448 억	1372428	N	N	14	N	N
115	20240809	150725	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42850	300	2	0.71	376167450	8777	20.49	42800	43300	42450	55300	29800	42550	42858.32	15.30	-2440	44050	43300	41950	41200	39850	43675	41575	448	12750	5000	32330	50	1	8967670	3843	6.93	0.51	12	0.10	6179.00	83498.00	54300	20230818	-21.09	36600	20240125	17.08	50000	-14.30	20240717	36600	17.08	20240125	54300	-21.09	20230818	36600	17.08	20240125	0.63	N	108670	5000	448 억	1372428	N	N	43	N	N
116	20240809	140724	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42800	250	2	0.59	337089950	7865	18.36	42800	43300	42450	55300	29800	42550	42859.50	15.30	-2020	44050	43300	41950	41200	39850	43675	41575	448	12750	5000	32330	50	1	8967670	3838	6.93	0.51	12	0.09	6179.00	83498.00	54300	20230818	-21.18	36600	20240125	16.94	50000	-14.40	20240717	36600	16.94	20240125	54300	-21.18	20230818	36600	16.94	20240125	0.63	N	108670	5000	448 억	1372428	N	N	43	N	N
117	20240809	130722	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42900	350	2	0.82	272789750	6363	14.86	42800	43300	42450	55300	29800	42550	42871.25	15.30	-1686	44050	43300	41950	41200	39850	43675	41575	448	12750	5000	32330	50	1	8967670	3847	6.94	0.51	12	0.07	6179.00	83498.00	54300	20230818	-20.99	36600	20240125	17.21	50000	-14.20	20240717	36600	17.21	20240125	54300	-20.99	20230818	36600	17.21	20240125	0.63	N	108670	5000	448 억	1372428	N	N	43	N	N
118	20240809	120720	55	60.00	KOSPI	화학	N	N	N	Y	60	N	43250	700	2	1.65	227774650	5316	12.41	42800	43300	42450	55300	29800	42550	42847.00	15.30	-1174	44050	43300	41950	41200	39850	43675	41575	448	12750	5000	32330	50	1	8967670	3879	7.00	0.52	12	0.06	6179.00	83498.00	54300	20230818	-20.35	36600	20240125	18.17	50000	-13.50	20240717	36600	18.17	20240125	54300	-20.35	20230818	36600	18.17	20240125	0.63	N	108670	5000	448 억	1372428	N	N	43	N	N
119	20240809	110714	55	60.00	KOSPI	화학	N	N	N	Y	60	N	43050	500	2	1.18	168420800	3940	9.20	42800	43050	42450	55300	29800	42550	42746.40	15.30	-886	44050	43300	41950	41200	39850	43675	41575	448	12750	5000	32330	50	1	8967670	3861	6.97	0.52	12	0.04	6179.00	83498.00	54300	20230818	-20.72	36600	20240125	17.62	50000	-13.90	20240717	36600	17.62	20240125	54300	-20.72	20230818	36600	17.62	20240125	0.63	N	108670	5000	448 억	1372428	N	N	43	N	N
120	20240809	100723	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42650	100	2	0.24	98267850	2301	5.37	42800	42950	42450	55300	29800	42550	42706.58	15.30	-847	44050	43300	41950	41200	39850	43675	41575	448	12750	5000	32330	50	1	8967670	3825	6.90	0.51	12	0.03	6179.00	83498.00	54300	20230818	-21.45	36600	20240125	16.53	50000	-14.70	20240717	36600	16.53	20240125	54300	-21.45	20230818	36600	16.53	20240125	0.63	N	108670	5000	448 억	1372428	N	N	43	N	N
121	20240809	090716	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42900	350	2	0.82	14103050	329	0.77	42800	42950	42800	55300	29800	42550	42866.41	15.30	-108	44050	43300	41950	41200	39850	43675	41575	448	12750	5000	32330	50	1	8967670	3847	6.94	0.51	12	0.00	6179.00	83498.00	54300	20230818	-20.99	36600	20240125	17.21	50000	-14.20	20240717	36600	17.21	20240125	54300	-20.99	20230818	36600	17.21	20240125	0.63	N	108670	5000	448 억	1372428	N	N	43	N	N
122	20240808	160703	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42550	1700	2	4.16	1781943600	42439	119.80	40600	42700	40600	53100	28600	40850	41988.35	15.31	1997	42050	41450	41150	40550	40250	41300	40400	448	12250	5000	31040	50	1	8967670	3816	6.89	0.51	12	0.47	6179.00	83498.00	54300	20230818	-21.64	36600	20240125	16.26	50000	-14.90	20240717	36600	16.26	20240125	54300	-21.64	20230818	36600	16.26	20240125	0.62	N	108670	5000	448 억	1373231	N	N	43	N	N
123	20240808	150711	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42400	1550	2	3.79	1672492650	39865	112.54	40600	42700	40600	53100	28600	40850	41953.91	15.31	2283	42050	41450	41150	40550	40250	41300	40400	448	12250	5000	31040	50	1	8967670	3802	6.86	0.51	12	0.44	6179.00	83498.00	54300	20230818	-21.92	36600	20240125	15.85	50000	-15.20	20240717	36600	15.85	20240125	54300	-21.92	20230818	36600	15.85	20240125	0.62	N	108670	5000	448 억	1373231	N	N	0	N	N
124	20240808	140714	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42500	1650	2	4.04	1511654000	36075	101.84	40600	42700	40600	53100	28600	40850	41903.09	15.31	1794	42050	41450	41150	40550	40250	41300	40400	448	12250	5000	31040	50	1	8967670	3811	6.88	0.51	12	0.40	6179.00	83498.00	54300	20230818	-21.73	36600	20240125	16.12	50000	-15.00	20240717	36600	16.12	20240125	54300	-21.73	20230818	36600	16.12	20240125	0.62	N	108670	5000	448 억	1373231	N	N	0	N	N
125	20240808	130714	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42400	1550	2	3.79	1285853600	30735	86.76	40600	42700	40600	53100	28600	40850	41836.79	15.31	1248	42050	41450	41150	40550	40250	41300	40400	448	12250	5000	31040	50	1	8967670	3802	6.86	0.51	12	0.34	6179.00	83498.00	54300	20230818	-21.92	36600	20240125	15.85	50000	-15.20	20240717	36600	15.85	20240125	54300	-21.92	20230818	36600	15.85	20240125	0.62	N	108670	5000	448 억	1373231	N	N	0	N	N
126	20240808	120718	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42550	1700	2	4.16	1088721050	26097	73.67	40600	42700	40600	53100	28600	40850	41718.25	15.31	359	42050	41450	41150	40550	40250	41300	40400	448	12250	5000	31040	50	1	8967670	3816	6.89	0.51	12	0.29	6179.00	83498.00	54300	20230818	-21.64	36600	20240125	16.26	50000	-14.90	20240717	36600	16.26	20240125	54300	-21.64	20230818	36600	16.26	20240125	0.62	N	108670	5000	448 억	1373231	N	N	0	N	N
127	20240808	110713	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42050	1200	2	2.94	656113950	15903	44.89	40600	42150	40600	53100	28600	40850	41257.24	15.31	-1177	42050	41450	41150	40550	40250	41300	40400	448	12250	5000	31040	50	1	8967670	3771	6.81	0.50	12	0.18	6179.00	83498.00	54300	20230818	-22.56	36600	20240125	14.89	50000	-15.90	20240717	36600	14.89	20240125	54300	-22.56	20230818	36600	14.89	20240125	0.62	N	108670	5000	448 억	1373231	N	N	0	N	N
128	20240808	100710	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41550	700	2	1.71	376156000	9164	25.87	40600	41600	40600	53100	28600	40850	41047.14	15.31	-378	42050	41450	41150	40550	40250	41300	40400	448	12250	5000	31040	50	1	8967670	3726	6.72	0.50	12	0.10	6179.00	83498.00	54300	20230818	-23.48	36600	20240125	13.52	50000	-16.90	20240717	36600	13.52	20240125	54300	-23.48	20230818	36600	13.52	20240125	0.62	N	108670	5000	448 억	1373231	N	N	0	N	N
129	20240808	090706	55	60.00	KOSPI	화학	N	N	N	Y	60	N	40950	100	2	0.24	21353050	524	1.48	40600	40950	40600	53100	28600	40850	40750.10	15.31	345	42050	41450	41150	40550	40250	41300	40400	448	12250	5000	31040	50	1	8967670	3672	6.63	0.49	12	0.01	6179.00	83498.00	54300	20230818	-24.59	36600	20240125	11.89	50000	-18.10	20240717	36600	11.89	20240125	54300	-24.59	20230818	36600	11.89	20240125	0.62	N	108670	5000	448 억	1373231	N	N	0	N	N
130	20240807	160654	55	60.00	KOSPI	화학	N	N	N	Y	60	N	40850	-250	5	-0.61	1451807950	35169	84.94	41500	41750	40850	53400	28800	41100	41281.48	15.41	-9848	43266	42182	41366	40282	39466	42725	40825	448	12300	5000	31230	50	1	8967670	3663	6.61	0.49	12	0.39	6179.00	83498.00	55200	20230801	-26.00	36600	20240125	11.61	50000	-18.30	20240717	36600	11.61	20240125	54300	-24.77	20230818	36600	11.61	20240125	0.73	N	108670	5000	448 억	1382336	N	N	0	N	N
131	20240807	150706	55	60.00	KOSPI	화학	N	N	N	Y	60	N	40900	-200	5	-0.49	1333531400	32275	77.95	41500	41750	40900	53400	28800	41100	41317.78	15.41	-8318	43266	42182	41366	40282	39466	42725	40825	448	12300	5000	31230	50	1	8967670	3668	6.62	0.49	12	0.36	6179.00	83498.00	55200	20230801	-25.91	36600	20240125	11.75	50000	-18.20	20240717	36600	11.75	20240125	54300	-24.68	20230818	36600	11.75	20240125	0.73	N	108670	5000	448 억	1382336	N	N	0	N	N
132	20240807	140710	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41000	-100	5	-0.24	1213640650	29352	70.89	41500	41750	41000	53400	28800	41100	41347.80	15.41	-7195	43266	42182	41366	40282	39466	42725	40825	448	12300	5000	31230	50	1	8967670	3677	6.64	0.49	12	0.33	6179.00	83498.00	55200	20230801	-25.72	36600	20240125	12.02	50000	-18.00	20240717	36600	12.02	20240125	54300	-24.49	20230818	36600	12.02	20240125	0.73	N	108670	5000	448 억	1382336	N	N	0	N	N
133	20240807	130704	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41350	250	2	0.61	1024040450	24745	59.76	41500	41750	41000	53400	28800	41100	41383.73	15.41	-5367	43266	42182	41366	40282	39466	42725	40825	448	12300	5000	31230	50	1	8967670	3708	6.69	0.50	12	0.28	6179.00	83498.00	55200	20230801	-25.09	36600	20240125	12.98	50000	-17.30	20240717	36600	12.98	20240125	54300	-23.85	20230818	36600	12.98	20240125	0.73	N	108670	5000	448 억	1382336	N	N	0	N	N
134	20240807	120708	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41500	400	2	0.97	809788300	19582	47.29	41500	41750	41000	53400	28800	41100	41353.71	15.41	-3856	43266	42182	41366	40282	39466	42725	40825	448	12300	5000	31230	50	1	8967670	3722	6.72	0.50	12	0.22	6179.00	83498.00	55200	20230801	-24.82	36600	20240125	13.39	50000	-17.00	20240717	36600	13.39	20240125	54300	-23.57	20230818	36600	13.39	20240125	0.73	N	108670	5000	448 억	1382336	N	N	0	N	N
135	20240807	110706	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41400	300	2	0.73	672309050	16265	39.28	41500	41750	41000	53400	28800	41100	41334.71	15.41	-4955	43266	42182	41366	40282	39466	42725	40825	448	12300	5000	31230	50	1	8967670	3713	6.70	0.50	12	0.18	6179.00	83498.00	55200	20230801	-25.00	36600	20240125	13.11	50000	-17.20	20240717	36600	13.11	20240125	54300	-23.76	20230818	36600	13.11	20240125	0.73	N	108670	5000	448 억	1382336	N	N	0	N	N
136	20240807	100701	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41450	350	2	0.85	328115900	7919	19.13	41500	41750	41100	53400	28800	41100	41434.01	15.41	-3695	43266	42182	41366	40282	39466	42725	40825	448	12300	5000	31230	50	1	8967670	3717	6.71	0.50	12	0.09	6179.00	83498.00	55200	20230801	-24.91	36600	20240125	13.25	50000	-17.10	20240717	36600	13.25	20240125	54300	-23.66	20230818	36600	13.25	20240125	0.73	N	108670	5000	448 억	1382336	N	N	0	N	N
137	20240807	090716	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41600	500	2	1.22	84022500	2035	4.91	41500	41650	41100	53400	28800	41100	41288.70	15.41	-1437	43266	42182	41366	40282	39466	42725	40825	448	12300	5000	31230	50	1	8967670	3731	6.73	0.50	12	0.02	6179.00	83498.00	55200	20230801	-24.64	36600	20240125	13.66	50000	-16.80	20240717	36600	13.66	20240125	54300	-23.39	20230818	36600	13.66	20240125	0.73	N	108670	5000	448 억	1382336	N	N	0	N	N
138	20240806	160653	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41100	750	2	1.86	1707032600	41221	45.89	40600	42450	40550	52400	28250	40350	41412.29	15.44	-5081	46916	43632	41566	38282	36216	42600	37250	448	12050	5000	30660	50	1	8967670	3686	6.65	0.49	12	0.46	6179.00	83498.00	55700	20230731	-26.21	36600	20240125	12.30	50000	-17.80	20240717	36600	12.30	20240125	54300	-24.31	20230818	36600	12.30	20240125	0.73	N	108670	5000	448 억	1384838	N	N	5	N	N
139	20240806	150704	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41600	1250	2	3.10	1621908600	39153	43.58	40600	42450	40550	52400	28250	40350	41424.89	15.44	-3882	46916	43632	41566	38282	36216	42600	37250	448	12050	5000	30660	50	1	8967670	3731	6.73	0.50	12	0.44	6179.00	83498.00	55700	20230731	-25.31	36600	20240125	13.66	50000	-16.80	20240717	36600	13.66	20240125	54300	-23.39	20230818	36600	13.66	20240125	0.73	N	108670	5000	448 억	1384838	N	N	5	N	N
140	20240806	140701	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41100	750	2	1.86	1494512600	36071	40.15	40600	42450	40550	52400	28250	40350	41432.52	15.44	-3662	46916	43632	41566	38282	36216	42600	37250	448	12050	5000	30660	50	1	8967670	3686	6.65	0.49	12	0.40	6179.00	83498.00	55700	20230731	-26.21	36600	20240125	12.30	50000	-17.80	20240717	36600	12.30	20240125	54300	-24.31	20230818	36600	12.30	20240125	0.73	N	108670	5000	448 억	1384838	N	N	5	N	N
141	20240806	130702	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41300	950	2	2.35	1316593650	31757	35.35	40600	42450	40550	52400	28250	40350	41458.38	15.44	-2605	46916	43632	41566	38282	36216	42600	37250	448	12050	5000	30660	50	1	8967670	3704	6.68	0.49	12	0.35	6179.00	83498.00	55700	20230731	-25.85	36600	20240125	12.84	50000	-17.40	20240717	36600	12.84	20240125	54300	-23.94	20230818	36600	12.84	20240125	0.73	N	108670	5000	448 억	1384838	N	N	5	N	N
142	20240806	120704	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41350	1000	2	2.48	1212394600	29232	32.54	40600	42450	40550	52400	28250	40350	41474.91	15.44	-2311	46916	43632	41566	38282	36216	42600	37250	448	12050	5000	30660	50	1	8967670	3708	6.69	0.50	12	0.33	6179.00	83498.00	55700	20230731	-25.76	36600	20240125	12.98	50000	-17.30	20240717	36600	12.98	20240125	54300	-23.85	20230818	36600	12.98	20240125	0.73	N	108670	5000	448 억	1384838	N	N	5	N	N
143	20240806	110654	55	60.00	KOSPI	화학	N	N	N	Y	60	N	40950	600	2	1.49	1044432950	25133	27.98	40600	42450	40550	52400	28250	40350	41556.24	15.44	-2414	46916	43632	41566	38282	36216	42600	37250	448	12050	5000	30660	50	1	8967670	3672	6.63	0.49	12	0.28	6179.00	83498.00	55700	20230731	-26.48	36600	20240125	11.89	50000	-18.10	20240717	36600	11.89	20240125	54300	-24.59	20230818	36600	11.89	20240125	0.73	N	108670	5000	448 억	1384838	N	N	5	N	N
144	20240806	100655	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42150	1800	2	4.46	613131000	14706	16.37	40600	42450	40600	52400	28250	40350	41692.57	15.44	566	46916	43632	41566	38282	36216	42600	37250	448	12050	5000	30660	50	1	8967670	3780	6.82	0.50	12	0.16	6179.00	83498.00	55700	20230731	-24.33	36600	20240125	15.16	50000	-15.70	20240717	36600	15.16	20240125	54300	-22.38	20230818	36600	15.16	20240125	0.73	N	108670	5000	448 억	1384838	N	N	5	N	N
145	20240806	090658	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41600	1250	2	3.10	267395650	6431	7.16	40600	42100	40600	52400	28250	40350	41579.17	15.44	-991	46916	43632	41566	38282	36216	42600	37250	448	12050	5000	30660	50	1	8967670	3731	6.73	0.50	12	0.07	6179.00	83498.00	55700	20230731	-25.31	36600	20240125	13.66	50000	-16.80	20240717	36600	13.66	20240125	54300	-23.39	20230818	36600	13.66	20240125	0.73	N	108670	5000	448 억	1384838	N	N	5	N	N
146	20240805	160646	55	60.00	KOSPI	화학	N	N	N	Y	60	N	40350	-5350	5	-11.71	3726470500	89478	273.59	44450	44850	39500	59400	32000	45700	41647.81	15.52	-15401	48500	47100	46200	44800	43900	46650	44350	448	13700	5000	34730	50	1	8967670	3618	6.53	0.48	12	1.00	6179.00	83498.00	61400	20230728	-34.28	36600	20240125	10.25	50000	-19.30	20240717	36600	10.25	20240125	54300	-25.69	20230818	36600	10.25	20240125	0.70	N	108670	5000	448 억	1391568	N	N	5	N	N
147	20240805	150657	55	60.00	KOSPI	화학	N	N	N	Y	60	N	39850	-5850	5	-12.80	3485015750	83462	255.20	44450	44850	39500	59400	32000	45700	41755.72	15.52	-16432	48500	47100	46200	44800	43900	46650	44350	448	13700	5000	34730	50	1	8967670	3574	6.45	0.48	12	0.93	6179.00	83498.00	61400	20230728	-35.10	36600	20240125	8.88	50000	-20.30	20240717	36600	8.88	20240125	54300	-26.61	20230818	36600	8.88	20240125	0.70	N	108670	5000	448 억	1391568	N	N	102	N	N
148	20240805	140659	55	60.00	KOSPI	화학	N	N	N	Y	60	N	40650	-5050	5	-11.05	2847780400	67638	206.81	44450	44850	40650	59400	32000	45700	42103.26	15.52	-14997	48500	47100	46200	44800	43900	46650	44350	448	13700	5000	34730	50	1	8967670	3645	6.58	0.49	12	0.75	6179.00	83498.00	61400	20230728	-33.79	36600	20240125	11.07	50000	-18.70	20240717	36600	11.07	20240125	54300	-25.14	20230818	36600	11.07	20240125	0.70	N	108670	5000	448 억	1391568	N	N	102	N	N
149	20240805	130656	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41250	-4450	5	-9.74	2461762100	58249	178.10	44450	44850	41250	59400	32000	45700	42262.74	15.52	-14127	48500	47100	46200	44800	43900	46650	44350	448	13700	5000	34730	50	1	8967670	3699	6.68	0.49	12	0.65	6179.00	83498.00	61400	20230728	-32.82	36600	20240125	12.70	50000	-17.50	20240717	36600	12.70	20240125	54300	-24.03	20230818	36600	12.70	20240125	0.70	N	108670	5000	448 억	1391568	N	N	102	N	N
150	20240805	120651	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41450	-4250	5	-9.30	2133357500	50319	153.86	44450	44850	41400	59400	32000	45700	42396.66	15.52	-12496	48500	47100	46200	44800	43900	46650	44350	448	13700	5000	34730	50	1	8967670	3717	6.71	0.50	12	0.56	6179.00	83498.00	61400	20230728	-32.49	36600	20240125	13.25	50000	-17.10	20240717	36600	13.25	20240125	54300	-23.66	20230818	36600	13.25	20240125	0.70	N	108670	5000	448 억	1391568	N	N	102	N	N
151	20240805	110653	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41700	-4000	5	-8.75	1718623650	40336	123.33	44450	44850	41400	59400	32000	45700	42607.69	15.52	-10068	48500	47100	46200	44800	43900	46650	44350	448	13700	5000	34730	50	1	8967670	3740	6.75	0.50	12	0.45	6179.00	83498.00	61400	20230728	-32.08	36600	20240125	13.93	50000	-16.60	20240717	36600	13.93	20240125	54300	-23.20	20230818	36600	13.93	20240125	0.70	N	108670	5000	448 억	1391568	N	N	102	N	N
152	20240805	100651	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42000	-3700	5	-8.10	1253508050	29195	89.27	44450	44850	41700	59400	32000	45700	42935.71	15.52	-8409	48500	47100	46200	44800	43900	46650	44350	448	13700	5000	34730	50	1	8967670	3766	6.80	0.50	12	0.33	6179.00	83498.00	61400	20230728	-31.60	36600	20240125	14.75	50000	-16.00	20240717	36600	14.75	20240125	54300	-22.65	20230818	36600	14.75	20240125	0.70	N	108670	5000	448 억	1391568	N	N	102	N	N
153	20240805	090647	55	60.00	KOSPI	화학	N	N	N	Y	60	N	43450	-2250	5	-4.92	259585200	5924	18.11	44450	44850	42500	59400	32000	45700	43819.24	15.52	381	48500	47100	46200	44800	43900	46650	44350	448	13700	5000	34730	50	1	8967670	3896	7.03	0.52	12	0.07	6179.00	83498.00	61400	20230728	-29.23	36600	20240125	18.72	50000	-13.10	20240717	36600	18.72	20240125	54300	-19.98	20230818	36600	18.72	20240125	0.70	N	108670	5000	448 억	1391568	N	N	102	N	N
154	20240802	160641	55	60.00	KOSPI	화학	N	N	N	Y	60	N	45700	-2250	5	-4.69	1500175300	32473	56.41	47500	47600	45300	62300	33600	47950	46197.12	15.48	-2229	50383	49166	47783	46566	45183	48475	45875	448	14350	5000	36440	50	1	8967670	4098	7.40	0.55	12	0.36	6179.00	83498.00	61400	20230728	-25.57	36600	20240125	24.86	50000	-8.60	20240717	36600	24.86	20240125	54300	-15.84	20230818	36600	24.86	20240125	0.73	N	108670	5000	448 억	1387784	N	N	102	N	N
155	20240802	150639	55	60.00	KOSPI	화학	N	N	N	Y	60	N	45950	-2000	5	-4.17	1398290300	30242	52.54	47500	47600	45300	62300	33600	47950	46234.94	15.48	-2258	50383	49166	47783	46566	45183	48475	45875	448	14350	5000	36440	50	1	8967670	4121	7.44	0.55	12	0.34	6179.00	83498.00	61400	20230728	-25.16	36600	20240125	25.55	50000	-8.10	20240717	36600	25.55	20240125	54300	-15.38	20230818	36600	25.55	20240125	0.73	N	108670	5000	448 억	1387784	N	N	737	N	N
156	20240802	140644	55	60.00	KOSPI	화학	N	N	N	Y	60	N	45900	-2050	5	-4.28	960930300	20655	35.88	47500	47600	45850	62300	33600	47950	46520.75	15.48	-3666	50383	49166	47783	46566	45183	48475	45875	448	14350	5000	36440	50	1	8967670	4116	7.43	0.55	12	0.23	6179.00	83498.00	61400	20230728	-25.24	36600	20240125	25.41	50000	-8.20	20240717	36600	25.41	20240125	54300	-15.47	20230818	36600	25.41	20240125	0.73	N	108670	5000	448 억	1387784	N	N	737	N	N
157	20240802	130641	55	60.00	KOSPI	화학	N	N	N	Y	60	N	46300	-1650	5	-3.44	766251600	16430	28.54	47500	47600	46100	62300	33600	47950	46634.86	15.48	-2576	50383	49166	47783	46566	45183	48475	45875	448	14350	5000	36440	50	1	8967670	4152	7.49	0.55	12	0.18	6179.00	83498.00	61400	20230728	-24.59	36600	20240125	26.50	50000	-7.40	20240717	36600	26.50	20240125	54300	-14.73	20230818	36600	26.50	20240125	0.73	N	108670	5000	448 억	1387784	N	N	737	N	N
158	20240802	120643	55	60.00	KOSPI	화학	N	N	N	Y	60	N	46250	-1700	5	-3.55	705773650	15121	26.27	47500	47600	46150	62300	33600	47950	46672.45	15.48	-2253	50383	49166	47783	46566	45183	48475	45875	448	14350	5000	36440	50	1	8967670	4148	7.49	0.55	12	0.17	6179.00	83498.00	61400	20230728	-24.67	36600	20240125	26.37	50000	-7.50	20240717	36600	26.37	20240125	54300	-14.83	20230818	36600	26.37	20240125	0.73	N	108670	5000	448 억	1387784	N	N	737	N	N
159	20240802	110643	55	60.00	KOSPI	화학	N	N	N	Y	60	N	46850	-1100	5	-2.29	462693600	9883	17.17	47500	47600	46300	62300	33600	47950	46813.56	15.48	920	50383	49166	47783	46566	45183	48475	45875	448	14350	5000	36440	50	1	8967670	4201	7.58	0.56	12	0.11	6179.00	83498.00	61400	20230728	-23.70	36600	20240125	28.01	50000	-6.30	20240717	36600	28.01	20240125	54300	-13.72	20230818	36600	28.01	20240125	0.73	N	108670	5000	448 억	1387784	N	N	737	N	N
160	20240802	100638	55	60.00	KOSPI	화학	N	N	N	Y	60	N	46700	-1250	5	-2.61	399928450	8541	14.84	47500	47600	46300	62300	33600	47950	46820.45	15.48	1126	50383	49166	47783	46566	45183	48475	45875	448	14350	5000	36440	50	1	8967670	4188	7.56	0.56	12	0.10	6179.00	83498.00	61400	20230728	-23.94	36600	20240125	27.60	50000	-6.60	20240717	36600	27.60	20240125	54300	-14.00	20230818	36600	27.60	20240125	0.73	N	108670	5000	448 억	1387784	N	N	737	N	N
161	20240802	090645	55	60.00	KOSPI	화학	N	N	N	Y	60	N	47450	-500	5	-1.04	80563150	1701	2.95	47500	47500	47100	62300	33600	47950	47351.32	15.48	155	50383	49166	47783	46566	45183	48475	45875	448	14350	5000	36440	50	1	8967670	4255	7.68	0.57	12	0.02	6179.00	83498.00	61400	20230728	-22.72	36600	20240125	29.64	50000	-5.10	20240717	36600	29.64	20240125	54300	-12.62	20230818	36600	29.64	20240125	0.73	N	108670	5000	448 억	1387784	N	N	737	N	N
162	20240801	160638	55	60.00	KOSPI	화학	N	N	N	Y	60	N	47950	1050	2	2.24	2773025550	57558	147.09	48000	49000	46400	60900	32850	46900	48177.99	15.45	-6198	48666	47782	46166	45282	43666	48225	45725	448	14000	5000	35640	50	1	8967670	4300	7.76	0.57	12	0.64	6179.00	83498.00	61400	20230728	-21.91	36600	20240125	31.01	50000	-4.10	20240717	36600	31.01	20240125	55200	-13.13	20230801	36600	31.01	20240125	0.72	N	108670	5000	448 억	1385829	N	N	737	N	N
163	20240801	150657	55	60.00	KOSPI	화학	N	N	N	Y	60	N	48250	1350	2	2.88	2715267800	56356	144.02	48000	49000	46400	60900	32850	46900	48180.63	15.45	-5988	48666	47782	46166	45282	43666	48225	45725	448	14000	5000	35640	50	1	8967670	4327	7.81	0.58	12	0.63	6179.00	83498.00	61400	20230728	-21.42	36600	20240125	31.83	50000	-3.50	20240717	36600	31.83	20240125	55200	-12.59	20230801	36600	31.83	20240125	0.72	N	108670	5000	448 억	1385829	N	N	21	N	N
164	20240801	140649	55	60.00	KOSPI	화학	N	N	N	Y	60	N	48700	1800	2	3.84	2521854050	52343	133.76	48000	49000	46400	60900	32850	46900	48179.39	15.45	-4803	48666	47782	46166	45282	43666	48225	45725	448	14000	5000	35640	50	1	8967670	4367	7.88	0.58	12	0.58	6179.00	83498.00	61400	20230728	-20.68	36600	20240125	33.06	50000	-2.60	20240717	36600	33.06	20240125	55200	-11.78	20230801	36600	33.06	20240125	0.72	N	108670	5000	448 억	1385829	N	N	21	N	N
165	20240801	130640	55	60.00	KOSPI	화학	N	N	N	Y	60	N	48050	1150	2	2.45	1382677450	28943	73.96	48000	48450	46400	60900	32850	46900	47772.43	15.45	-6079	48666	47782	46166	45282	43666	48225	45725	448	14000	5000	35640	50	1	8967670	4309	7.78	0.58	12	0.32	6179.00	83498.00	61400	20230728	-21.74	36600	20240125	31.28	50000	-3.90	20240717	36600	31.28	20240125	55200	-12.95	20230801	36600	31.28	20240125	0.72	N	108670	5000	448 억	1385829	N	N	21	N	N
166	20240801	120645	55	60.00	KOSPI	화학	N	N	N	Y	60	N	48050	1150	2	2.45	1190461850	24945	63.75	48000	48450	46400	60900	32850	46900	47723.47	15.45	-5322	48666	47782	46166	45282	43666	48225	45725	448	14000	5000	35640	50	1	8967670	4309	7.78	0.58	12	0.28	6179.00	83498.00	61400	20230728	-21.74	36600	20240125	31.28	50000	-3.90	20240717	36600	31.28	20240125	55200	-12.95	20230801	36600	31.28	20240125	0.72	N	108670	5000	448 억	1385829	N	N	21	N	N
167	20240801	110645	55	60.00	KOSPI	화학	N	N	N	Y	60	N	47800	900	2	1.92	995965350	20890	53.38	48000	48450	46400	60900	32850	46900	47676.66	15.45	-4371	48666	47782	46166	45282	43666	48225	45725	448	14000	5000	35640	50	1	8967670	4287	7.74	0.57	12	0.23	6179.00	83498.00	61400	20230728	-22.15	36600	20240125	30.60	50000	-4.40	20240717	36600	30.60	20240125	55200	-13.41	20230801	36600	30.60	20240125	0.72	N	108670	5000	448 억	1385829	N	N	21	N	N
168	20240801	100640	55	60.00	KOSPI	화학	N	N	N	Y	60	N	47450	550	2	1.17	477764200	10086	25.77	48000	48000	46400	60900	32850	46900	47369.05	15.45	-2180	48666	47782	46166	45282	43666	48225	45725	448	14000	5000	35640	50	1	8967670	4255	7.68	0.57	12	0.11	6179.00	83498.00	61400	20230728	-22.72	36600	20240125	29.64	50000	-5.10	20240717	36600	29.64	20240125	55200	-14.04	20230801	36600	29.64	20240125	0.72	N	108670	5000	448 억	1385829	N	N	21	N	N
169	20240801	090634	55	60.00	KOSPI	화학	N	N	N	Y	60	N	47300	400	2	0.85	214888500	4490	11.47	48000	48000	47100	60900	32850	46900	47859.35	15.45	-1724	48666	47782	46166	45282	43666	48225	45725	448	14000	5000	35640	50	1	8967670	4242	7.65	0.57	12	0.05	6179.00	83498.00	61400	20230728	-22.96	36600	20240125	29.23	50000	-5.40	20240717	36600	29.23	20240125	55200	-14.31	20230801	36600	29.23	20240125	0.72	N	108670	5000	448 억	1385829	N	N	21	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History