KissMeData/161000/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	160854	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12480	-260	5	-2.04	11697773680	919095	42.94	12720	13150	12450	16560	8920	12740	12727.81	0.79	0	-22860	13813	13276	12713	12176	11613	13545	12445	243	3820	500	8910	10	1	48648709	6071	18.35	0.82	12	1.89	680.00	15229.00	17110	20240103	-27.06	8900	20240805	40.22	17110	-27.06	20240103	8900	40.22	20240805	17110	-27.06	20240103	8900	40.22	20240805	2.47	N	161000	500	243 억		385575	N	N	14	N	00	N
3	20240830	150903	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12540	-200	5	-1.57	10617405330	832578	38.89	12720	13150	12450	16560	8920	12740	12752.45	0.79	0	-33955	13813	13276	12713	12176	11613	13545	12445	243	3820	500	8910	10	1	48648709	6101	18.44	0.82	12	1.71	680.00	15229.00	17110	20240103	-26.71	8900	20240805	40.90	17110	-26.71	20240103	8900	40.90	20240805	17110	-26.71	20240103	8900	40.90	20240805	2.47	N	161000	500	243 억		385575	N	N	1	N	00	N
4	20240830	140902	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12470	-270	5	-2.12	9733708890	761887	35.59	12720	13150	12460	16560	8920	12740	12775.80	0.79	0	-54818	13813	13276	12713	12176	11613	13545	12445	243	3820	500	8910	10	1	48648709	6066	18.34	0.82	12	1.57	680.00	15229.00	17110	20240103	-27.12	8900	20240805	40.11	17110	-27.12	20240103	8900	40.11	20240805	17110	-27.12	20240103	8900	40.11	20240805	2.47	N	161000	500	243 억		385575	N	N	1	N	00	N
5	20240830	130857	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12490	-250	5	-1.96	9364079140	732288	34.21	12720	13150	12460	16560	8920	12740	12787.44	0.79	0	-54998	13813	13276	12713	12176	11613	13545	12445	243	3820	500	8910	10	1	48648709	6076	18.37	0.82	12	1.51	680.00	15229.00	17110	20240103	-27.00	8900	20240805	40.34	17110	-27.00	20240103	8900	40.34	20240805	17110	-27.00	20240103	8900	40.34	20240805	2.47	N	161000	500	243 억		385575	N	N	1	N	00	N
6	20240830	120900	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12500	-240	5	-1.88	8879159850	693471	32.40	12720	13150	12490	16560	8920	12740	12803.95	0.79	0	-51141	13813	13276	12713	12176	11613	13545	12445	243	3820	500	8910	10	1	48648709	6081	18.38	0.82	12	1.43	680.00	15229.00	17110	20240103	-26.94	8900	20240805	40.45	17110	-26.94	20240103	8900	40.45	20240805	17110	-26.94	20240103	8900	40.45	20240805	2.47	N	161000	500	243 억		385575	N	N	1	N	00	N
7	20240830	110909	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12540	-200	5	-1.57	8414317910	656317	30.66	12720	13150	12500	16560	8920	12740	12820.53	0.79	0	-47206	13813	13276	12713	12176	11613	13545	12445	243	3820	500	8910	10	1	48648709	6101	18.44	0.82	12	1.35	680.00	15229.00	17110	20240103	-26.71	8900	20240805	40.90	17110	-26.71	20240103	8900	40.90	20240805	17110	-26.71	20240103	8900	40.90	20240805	2.47	N	161000	500	243 억		385575	N	N	1	N	00	N
8	20240830	100905	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12540	-200	5	-1.57	7593851800	590869	27.60	12720	13150	12540	16560	8920	12740	12852.04	0.79	0	-31489	13813	13276	12713	12176	11613	13545	12445	243	3820	500	8910	10	1	48648709	6101	18.44	0.82	12	1.21	680.00	15229.00	17110	20240103	-26.71	8900	20240805	40.90	17110	-26.71	20240103	8900	40.90	20240805	17110	-26.71	20240103	8900	40.90	20240805	2.47	N	161000	500	243 억		385575	N	N	1	N	00	N
9	20240830	090908	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12960	220	2	1.73	3375255790	260337	12.16	12720	13150	12680	16560	8920	12740	12965.09	0.79	0	14709	13813	13276	12713	12176	11613	13545	12445	243	3820	500	8910	10	1	48648709	6305	19.06	0.85	12	0.54	680.00	15229.00	17110	20240103	-24.25	8900	20240805	45.62	17110	-24.25	20240103	8900	45.62	20240805	17110	-24.25	20240103	8900	45.62	20240805	2.47	N	161000	500	243 억		385575	N	N	1	N	00	N
10	20240829	160907	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12740	240	2	1.92	26637769020	2087912	155.43	12190	13250	12150	16250	8750	12500	12758.17	0.95	0	-76231	13293	12896	12583	12186	11873	12740	12030	243	3750	500	8750	10	1	48648709	6198	18.74	0.84	12	4.29	680.00	15229.00	17110	20240103	-25.54	8900	20240805	43.15	17110	-25.54	20240103	8900	43.15	20240805	17110	-25.54	20240103	8900	43.15	20240805	2.61	N	161000	500	243 억		461789	N	N	1	N	00	N
11	20240829	150916	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12630	130	2	1.04	25745565000	2017756	150.21	12190	13250	12150	16250	8750	12500	12759.50	0.95	0	-81885	13293	12896	12583	12186	11873	12740	12030	243	3750	500	8750	10	1	48648709	6144	18.57	0.83	12	4.15	680.00	15229.00	17110	20240103	-26.18	8900	20240805	41.91	17110	-26.18	20240103	8900	41.91	20240805	17110	-26.18	20240103	8900	41.91	20240805	2.61	N	161000	500	243 억		461789	N	N	181	N	00	N
12	20240829	140916	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12800	300	2	2.40	22736677830	1781398	132.61	12190	13250	12150	16250	8750	12500	12763.39	0.95	0	-112946	13293	12896	12583	12186	11873	12740	12030	243	3750	500	8750	10	1	48648709	6227	18.82	0.84	12	3.66	680.00	15229.00	17110	20240103	-25.19	8900	20240805	43.82	17110	-25.19	20240103	8900	43.82	20240805	17110	-25.19	20240103	8900	43.82	20240805	2.61	N	161000	500	243 억		461789	N	N	181	N	00	N
13	20240829	130918	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12790	290	2	2.32	10919643240	867764	64.60	12190	12860	12150	16250	8750	12500	12583.66	0.95	0	-15119	13293	12896	12583	12186	11873	12740	12030	243	3750	500	8750	10	1	48648709	6222	18.81	0.84	12	1.78	680.00	15229.00	17110	20240103	-25.25	8900	20240805	43.71	17110	-25.25	20240103	8900	43.71	20240805	17110	-25.25	20240103	8900	43.71	20240805	2.61	N	161000	500	243 억		461789	N	N	181	N	00	N
14	20240829	120916	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12700	200	2	1.60	9509406270	756207	56.29	12190	12860	12150	16250	8750	12500	12575.14	0.95	0	-19570	13293	12896	12583	12186	11873	12740	12030	243	3750	500	8750	10	1	48648709	6178	18.68	0.83	12	1.55	680.00	15229.00	17110	20240103	-25.77	8900	20240805	42.70	17110	-25.77	20240103	8900	42.70	20240805	17110	-25.77	20240103	8900	42.70	20240805	2.61	N	161000	500	243 억		461789	N	N	181	N	00	N
15	20240829	110916	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12470	-30	5	-0.24	8389030980	667858	49.72	12190	12860	12150	16250	8750	12500	12561.10	0.95	0	-30685	13293	12896	12583	12186	11873	12740	12030	243	3750	500	8750	10	1	48648709	6066	18.34	0.82	12	1.37	680.00	15229.00	17110	20240103	-27.12	8900	20240805	40.11	17110	-27.12	20240103	8900	40.11	20240805	17110	-27.12	20240103	8900	40.11	20240805	2.61	N	161000	500	243 억		461789	N	N	181	N	00	N
16	20240829	100910	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12620	120	2	0.96	5970924030	476542	35.48	12190	12860	12150	16250	8750	12500	12529.69	0.95	0	-77608	13293	12896	12583	12186	11873	12740	12030	243	3750	500	8750	10	1	48648709	6139	18.56	0.83	12	0.98	680.00	15229.00	17110	20240103	-26.24	8900	20240805	41.80	17110	-26.24	20240103	8900	41.80	20240805	17110	-26.24	20240103	8900	41.80	20240805	2.61	N	161000	500	243 억		461789	N	N	181	N	00	N
17	20240829	090914	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12220	-280	5	-2.24	764959630	62579	4.66	12190	12350	12150	16250	8750	12500	12223.90	0.95	0	-1102	13293	12896	12583	12186	11873	12740	12030	243	3750	500	8750	10	1	48648709	5945	17.97	0.80	12	0.13	680.00	15229.00	17110	20240103	-28.58	8900	20240805	37.30	17110	-28.58	20240103	8900	37.30	20240805	17110	-28.58	20240103	8900	37.30	20240805	2.61	N	161000	500	243 억		461789	N	N	181	N	00	N
18	20240828	160845	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12500	-470	5	-3.62	16627428320	1323596	99.52	12700	12980	12270	16860	9080	12970	12562.29	0.88	0	37274	13716	13342	13156	12782	12596	13250	12690	243	3890	500	9070	10	1	48648709	6081	18.38	0.82	12	2.72	680.00	15229.00	17110	20240103	-26.94	8900	20240805	40.45	17110	-26.94	20240103	8900	40.45	20240805	17110	-26.94	20240103	8900	40.45	20240805	2.73	N	161000	500	243 억		426955	N	N	181	N	00	N
19	20240828	150852	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12550	-420	5	-3.24	16002013870	1273519	95.75	12700	12980	12270	16860	9080	12970	12565.11	0.88	0	23358	13716	13342	13156	12782	12596	13250	12690	243	3890	500	9070	10	1	48648709	6105	18.46	0.82	12	2.62	680.00	15229.00	17110	20240103	-26.65	8900	20240805	41.01	17110	-26.65	20240103	8900	41.01	20240805	17110	-26.65	20240103	8900	41.01	20240805	2.73	N	161000	500	243 억		426955	N	N	72	N	00	N
20	20240828	140853	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12360	-610	5	-4.70	14209208700	1130445	84.99	12700	12980	12270	16860	9080	12970	12569.47	0.88	0	15457	13716	13342	13156	12782	12596	13250	12690	243	3890	500	9070	10	1	48648709	6013	18.18	0.81	12	2.32	680.00	15229.00	17110	20240103	-27.76	8900	20240805	38.88	17110	-27.76	20240103	8900	38.88	20240805	17110	-27.76	20240103	8900	38.88	20240805	2.73	N	161000	500	243 억		426955	N	N	72	N	00	N
21	20240828	130850	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12500	-470	5	-3.62	12989113530	1032171	77.60	12700	12980	12270	16860	9080	12970	12584.16	0.88	0	31252	13716	13342	13156	12782	12596	13250	12690	243	3890	500	9070	10	1	48648709	6081	18.38	0.82	12	2.12	680.00	15229.00	17110	20240103	-26.94	8900	20240805	40.45	17110	-26.94	20240103	8900	40.45	20240805	17110	-26.94	20240103	8900	40.45	20240805	2.73	N	161000	500	243 억		426955	N	N	72	N	00	N
22	20240828	120849	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12470	-500	5	-3.86	12374953900	982980	73.91	12700	12980	12270	16860	9080	12970	12589.11	0.88	0	40242	13716	13342	13156	12782	12596	13250	12690	243	3890	500	9070	10	1	48648709	6066	18.34	0.82	12	2.02	680.00	15229.00	17110	20240103	-27.12	8900	20240805	40.11	17110	-27.12	20240103	8900	40.11	20240805	17110	-27.12	20240103	8900	40.11	20240805	2.73	N	161000	500	243 억		426955	N	N	72	N	00	N
23	20240828	110849	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12530	-440	5	-3.39	10757386520	853227	64.15	12700	12980	12270	16860	9080	12970	12607.76	0.88	0	61859	13716	13342	13156	12782	12596	13250	12690	243	3890	500	9070	10	1	48648709	6096	18.43	0.82	12	1.75	680.00	15229.00	17110	20240103	-26.77	8900	20240805	40.79	17110	-26.77	20240103	8900	40.79	20240805	17110	-26.77	20240103	8900	40.79	20240805	2.73	N	161000	500	243 억		426955	N	N	72	N	00	N
24	20240828	100917	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12920	-50	5	-0.39	8652621320	687319	51.68	12700	12980	12270	16860	9080	12970	12588.79	0.88	0	50190	13716	13342	13156	12782	12596	13250	12690	243	3890	500	9070	10	1	48648709	6285	19.00	0.85	12	1.41	680.00	15229.00	17110	20240103	-24.49	8900	20240805	45.17	17110	-24.49	20240103	8900	45.17	20240805	17110	-24.49	20240103	8900	45.17	20240805	2.73	N	161000	500	243 억		426955	N	N	72	N	00	N
25	20240828	090904	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12640	-330	5	-2.54	1942711290	153353	11.53	12700	12780	12610	16860	9080	12970	12667.68	0.88	0	-16203	13716	13342	13156	12782	12596	13250	12690	243	3890	500	9070	10	1	48648709	6149	18.59	0.83	12	0.32	680.00	15229.00	17110	20240103	-26.13	8900	20240805	42.02	17110	-26.13	20240103	8900	42.02	20240805	17110	-26.13	20240103	8900	42.02	20240805	2.73	N	161000	500	243 억		426955	N	N	72	N	00	N
26	20240827	160846	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12970	-290	5	-2.19	16488379120	1243743	43.76	13170	13530	12970	17230	9290	13260	13257.82	0.65	0	108871	14606	13932	13416	12742	12226	14270	13080	243	3970	500	9280	10	1	48648709	6310	19.07	0.85	12	2.56	680.00	15229.00	17110	20240103	-24.20	8900	20240805	45.73	17110	-24.20	20240103	8900	45.73	20240805	17110	-24.20	20240103	8900	45.73	20240805	2.51	N	161000	500	243 억		318120	N	N	72	N	00	N
27	20240827	150850	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13190	-70	5	-0.53	14521121440	1092675	38.45	13170	13530	13060	17230	9290	13260	13289.53	0.65	0	77441	14606	13932	13416	12742	12226	14270	13080	243	3970	500	9280	10	1	48648709	6417	19.40	0.87	12	2.25	680.00	15229.00	17110	20240103	-22.91	8900	20240805	48.20	17110	-22.91	20240103	8900	48.20	20240805	17110	-22.91	20240103	8900	48.20	20240805	2.51	N	161000	500	243 억		318120	N	N	0	N	00	N
28	20240827	140853	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13160	-100	5	-0.75	12639161690	949693	33.41	13170	13530	13060	17230	9290	13260	13308.71	0.65	0	63819	14606	13932	13416	12742	12226	14270	13080	243	3970	500	9280	10	1	48648709	6402	19.35	0.86	12	1.95	680.00	15229.00	17110	20240103	-23.09	8900	20240805	47.87	17110	-23.09	20240103	8900	47.87	20240805	17110	-23.09	20240103	8900	47.87	20240805	2.51	N	161000	500	243 억		318120	N	N	0	N	00	N
29	20240827	130855	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13260	0	3	0.00	11040977800	828374	29.15	13170	13530	13060	17230	9290	13260	13328.54	0.65	0	51002	14606	13932	13416	12742	12226	14270	13080	243	3970	500	9280	10	1	48648709	6451	19.50	0.87	12	1.70	680.00	15229.00	17110	20240103	-22.50	8900	20240805	48.99	17110	-22.50	20240103	8900	48.99	20240805	17110	-22.50	20240103	8900	48.99	20240805	2.51	N	161000	500	243 억		318120	N	N	0	N	00	N
30	20240827	120856	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13300	40	2	0.30	10348114570	776188	27.31	13170	13530	13060	17230	9290	13260	13332.02	0.65	0	51454	14606	13932	13416	12742	12226	14270	13080	243	3970	500	9280	10	1	48648709	6470	19.56	0.87	12	1.60	680.00	15229.00	17110	20240103	-22.27	8900	20240805	49.44	17110	-22.27	20240103	8900	49.44	20240805	17110	-22.27	20240103	8900	49.44	20240805	2.51	N	161000	500	243 억		318120	N	N	0	N	00	N
31	20240827	110853	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13330	70	2	0.53	9661358330	724553	25.49	13170	13530	13060	17230	9290	13260	13334.29	0.65	0	61613	14606	13932	13416	12742	12226	14270	13080	243	3970	500	9280	10	1	48648709	6485	19.60	0.88	12	1.49	680.00	15229.00	17110	20240103	-22.09	8900	20240805	49.78	17110	-22.09	20240103	8900	49.78	20240805	17110	-22.09	20240103	8900	49.78	20240805	2.51	N	161000	500	243 억		318120	N	N	0	N	00	N
32	20240827	100852	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13290	30	2	0.23	7785963470	583359	20.53	13170	13530	13060	17230	9290	13260	13346.86	0.65	0	68392	14606	13932	13416	12742	12226	14270	13080	243	3970	500	9280	10	1	48648709	6465	19.54	0.87	12	1.20	680.00	15229.00	17110	20240103	-22.33	8900	20240805	49.33	17110	-22.33	20240103	8900	49.33	20240805	17110	-22.33	20240103	8900	49.33	20240805	2.51	N	161000	500	243 억		318120	N	N	0	N	00	N
33	20240827	090851	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13330	70	2	0.53	1784998080	134173	4.72	13170	13450	13070	17230	9290	13260	13303.88	0.65	0	-978	14606	13932	13416	12742	12226	14270	13080	243	3970	500	9280	10	1	48648709	6485	19.60	0.88	12	0.28	680.00	15229.00	17110	20240103	-22.09	8900	20240805	49.78	17110	-22.09	20240103	8900	49.78	20240805	17110	-22.09	20240103	8900	49.78	20240805	2.51	N	161000	500	243 억		318120	N	N	0	N	00	N
34	20240826	160838	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13260	110	2	0.84	37808495170	2796713	35.68	13080	14090	12900	17090	9210	13150	13519.47	0.66	0	-5082	15216	14182	13646	12612	12076	13915	12345	243	3940	500	9200	10	1	48648709	6451	19.50	0.87	12	5.75	680.00	15229.00	17200	20230818	-22.91	8900	20240805	48.99	17110	-22.50	20240103	8900	48.99	20240805	17110	-22.50	20240103	8900	48.99	20240805	2.39	N	161000	500	243 억		321115	N	N	0	N	00	N
35	20240826	150845	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13130	-20	5	-0.15	36609237600	2705952	34.52	13080	14090	12900	17090	9210	13150	13529.61	0.66	0	-5366	15216	14182	13646	12612	12076	13915	12345	243	3940	500	9200	10	1	48648709	6388	19.31	0.86	12	5.56	680.00	15229.00	17200	20230818	-23.66	8900	20240805	47.53	17110	-23.26	20240103	8900	47.53	20240805	17110	-23.26	20240103	8900	47.53	20240805	2.39	N	161000	500	243 억		321115	N	N	0	N	00	N
36	20240826	140848	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13210	60	2	0.46	34881014350	2574807	32.85	13080	14090	12900	17090	9210	13150	13547.55	0.66	0	-17170	15216	14182	13646	12612	12076	13915	12345	243	3940	500	9200	10	1	48648709	6426	19.43	0.87	12	5.29	680.00	15229.00	17200	20230818	-23.20	8900	20240805	48.43	17110	-22.79	20240103	8900	48.43	20240805	17110	-22.79	20240103	8900	48.43	20240805	2.39	N	161000	500	243 억		321115	N	N	0	N	00	N
37	20240826	130850	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13370	220	2	1.67	33496955450	2470464	31.52	13080	14090	12900	17090	9210	13150	13559.52	0.66	0	-21465	15216	14182	13646	12612	12076	13915	12345	243	3940	500	9200	10	1	48648709	6504	19.66	0.88	12	5.08	680.00	15229.00	17200	20230818	-22.27	8900	20240805	50.22	17110	-21.86	20240103	8900	50.22	20240805	17110	-21.86	20240103	8900	50.22	20240805	2.39	N	161000	500	243 억		321115	N	N	0	N	00	N
38	20240826	120844	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13370	220	2	1.67	32368437790	2385679	30.44	13080	14090	12900	17090	9210	13150	13568.39	0.66	0	-13160	15216	14182	13646	12612	12076	13915	12345	243	3940	500	9200	10	1	48648709	6504	19.66	0.88	12	4.90	680.00	15229.00	17200	20230818	-22.27	8900	20240805	50.22	17110	-21.86	20240103	8900	50.22	20240805	17110	-21.86	20240103	8900	50.22	20240805	2.39	N	161000	500	243 억		321115	N	N	0	N	00	N
39	20240826	110848	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13410	260	2	1.98	31073140500	2288823	29.20	13080	14090	12900	17090	9210	13150	13576.65	0.66	0	-3490	15216	14182	13646	12612	12076	13915	12345	243	3940	500	9200	10	1	48648709	6524	19.72	0.88	12	4.70	680.00	15229.00	17200	20230818	-22.03	8900	20240805	50.67	17110	-21.62	20240103	8900	50.67	20240805	17110	-21.62	20240103	8900	50.67	20240805	2.39	N	161000	500	243 억		321115	N	N	0	N	00	N
40	20240826	100848	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13330	180	2	1.37	28053854850	2063218	26.32	13080	14090	12900	17090	9210	13150	13597.85	0.66	0	-25469	15216	14182	13646	12612	12076	13915	12345	243	3940	500	9200	10	1	48648709	6485	19.60	0.88	12	4.24	680.00	15229.00	17200	20230818	-22.50	8900	20240805	49.78	17110	-22.09	20240103	8900	49.78	20240805	17110	-22.09	20240103	8900	49.78	20240805	2.39	N	161000	500	243 억		321115	N	N	0	N	00	N
41	20240826	090845	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13140	-10	5	-0.08	3608903110	276601	3.53	13080	13350	12900	17090	9210	13150	13046.09	0.66	0	57384	15216	14182	13646	12612	12076	13915	12345	243	3940	500	9200	10	1	48648709	6392	19.32	0.86	12	0.57	680.00	15229.00	17200	20230818	-23.60	8900	20240805	47.64	17110	-23.20	20240103	8900	47.64	20240805	17110	-23.20	20240103	8900	47.64	20240805	2.39	N	161000	500	243 억		321115	N	N	0	N	00	N
42	20240823	160840	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13150	130	2	1.00	108728904350	7738962	195.28	14170	14680	13110	16920	9120	13020	14050.57	0.75	0	-41389	14380	13700	13360	12680	12340	13530	12510	243	3900	500	9110	10	1	48648709	6397	19.34	0.86	12	15.91	680.00	15229.00	19530	20230817	-32.67	8900	20240805	47.75	17110	-23.14	20240103	8900	47.75	20240805	17110	-23.14	20240103	8900	47.75	20240805	2.00	N	161000	500	243 억		363920	N	N	303	N	00	N
43	20240823	150847	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13250	230	2	1.77	106333996120	7557010	190.69	14170	14680	13150	16920	9120	13020	14070.91	0.75	0	-60465	14380	13700	13360	12680	12340	13530	12510	243	3900	500	9110	10	1	48648709	6446	19.49	0.87	12	15.53	680.00	15229.00	19530	20230817	-32.16	8900	20240805	48.88	17110	-22.56	20240103	8900	48.88	20240805	17110	-22.56	20240103	8900	48.88	20240805	2.00	N	161000	500	243 억		363920	N	N	303	N	00	N
44	20240823	140846	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13210	190	2	1.46	103368081940	7333313	185.05	14170	14680	13200	16920	9120	13020	14095.69	0.75	0	-85760	14380	13700	13360	12680	12340	13530	12510	243	3900	500	9110	10	1	48648709	6426	19.43	0.87	12	15.07	680.00	15229.00	19530	20230817	-32.36	8900	20240805	48.43	17110	-22.79	20240103	8900	48.43	20240805	17110	-22.79	20240103	8900	48.43	20240805	2.00	N	161000	500	243 억		363920	N	N	303	N	00	N
45	20240823	130846	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13250	230	2	1.77	99916341270	7074060	178.50	14170	14680	13240	16920	9120	13020	14124.33	0.75	0	-89335	14380	13700	13360	12680	12340	13530	12510	243	3900	500	9110	10	1	48648709	6446	19.49	0.87	12	14.54	680.00	15229.00	19530	20230817	-32.16	8900	20240805	48.88	17110	-22.56	20240103	8900	48.88	20240805	17110	-22.56	20240103	8900	48.88	20240805	2.00	N	161000	500	243 억		363920	N	N	303	N	00	N
46	20240823	120845	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13780	760	2	5.84	94389184670	6664494	168.17	14170	14680	13510	16920	9120	13020	14162.99	0.75	0	-85523	14380	13700	13360	12680	12340	13530	12510	243	3900	500	9110	10	1	48648709	6704	20.26	0.90	12	13.70	680.00	15229.00	19530	20230817	-29.44	8900	20240805	54.83	17110	-19.46	20240103	8900	54.83	20240805	17110	-19.46	20240103	8900	54.83	20240805	2.00	N	161000	500	243 억		363920	N	N	303	N	00	N
47	20240823	110843	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13750	730	2	5.61	90358104190	6370772	160.76	14170	14680	13510	16920	9120	13020	14183.23	0.75	0	-77435	14380	13700	13360	12680	12340	13530	12510	243	3900	500	9110	10	1	48648709	6689	20.22	0.90	12	13.10	680.00	15229.00	19530	20230817	-29.60	8900	20240805	54.49	17110	-19.64	20240103	8900	54.49	20240805	17110	-19.64	20240103	8900	54.49	20240805	2.00	N	161000	500	243 억		363920	N	N	303	N	00	N
48	20240823	100845	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13620	600	2	4.61	80882676100	5677883	143.27	14170	14680	13510	16920	9120	13020	14245.22	0.75	0	-72871	14380	13700	13360	12680	12340	13530	12510	243	3900	500	9110	10	1	48648709	6626	20.03	0.89	12	11.67	680.00	15229.00	19530	20230817	-30.26	8900	20240805	53.03	17110	-20.40	20240103	8900	53.03	20240805	17110	-20.40	20240103	8900	53.03	20240805	2.00	N	161000	500	243 억		363920	N	N	303	N	00	N
49	20240823	090846	55	40.00	KOSPI		화학	N	N	N	Y	40	N	14220	1200	2	9.22	38350615580	2667934	67.32	14170	14680	14050	16920	9120	13020	14374.65	0.75	0	-59413	14380	13700	13360	12680	12340	13530	12510	243	3900	500	9110	10	1	48648709	6918	20.91	0.93	12	5.48	680.00	15229.00	19530	20230817	-27.19	8900	20240805	59.78	17110	-16.89	20240103	8900	59.78	20240805	17110	-16.89	20240103	8900	59.78	20240805	2.00	N	161000	500	243 억		363920	N	N	303	N	00	N
50	20240822	160839	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13020	-580	5	-4.26	43171823710	3191801	15.33	13600	14040	13020	17680	9520	13600	13526.20	0.68	0	32353	16386	14992	13756	12362	11126	15690	13060	243	4080	500	9520	10	1	48648709	6334	19.15	0.85	12	6.56	680.00	15229.00	19530	20230817	-33.33	8900	20240805	46.29	17110	-23.90	20240103	8900	46.29	20240805	17110	-23.90	20240103	8900	46.29	20240805	1.46	N	161000	500	243 억		331224	N	N	303	N	00	N
51	20240822	150847	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13150	-450	5	-3.31	41230642980	3043247	14.62	13600	14040	13100	17680	9520	13600	13548.22	0.68	0	-11297	16386	14992	13756	12362	11126	15690	13060	243	4080	500	9520	10	1	48648709	6397	19.34	0.86	12	6.26	680.00	15229.00	19530	20230817	-32.67	8900	20240805	47.75	17110	-23.14	20240103	8900	47.75	20240805	17110	-23.14	20240103	8900	47.75	20240805	1.46	N	161000	500	243 억		331224	N	N	615	N	00	N
52	20240822	140847	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13270	-330	5	-2.43	38515931560	2838118	13.64	13600	14040	13150	17680	9520	13600	13570.93	0.68	0	-38365	16386	14992	13756	12362	11126	15690	13060	243	4080	500	9520	10	1	48648709	6456	19.51	0.87	12	5.83	680.00	15229.00	19530	20230817	-32.05	8900	20240805	49.10	17110	-22.44	20240103	8900	49.10	20240805	17110	-22.44	20240103	8900	49.10	20240805	1.46	N	161000	500	243 억		331224	N	N	615	N	00	N
53	20240822	130847	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13350	-250	5	-1.84	37325561050	2748594	13.21	13600	14040	13150	17680	9520	13600	13579.87	0.68	0	-41281	16386	14992	13756	12362	11126	15690	13060	243	4080	500	9520	10	1	48648709	6495	19.63	0.88	12	5.65	680.00	15229.00	19530	20230817	-31.64	8900	20240805	50.00	17110	-21.98	20240103	8900	50.00	20240805	17110	-21.98	20240103	8900	50.00	20240805	1.46	N	161000	500	243 억		331224	N	N	615	N	00	N
54	20240822	120851	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13370	-230	5	-1.69	35455679850	2608666	12.53	13600	14040	13150	17680	9520	13600	13591.49	0.68	0	-27372	16386	14992	13756	12362	11126	15690	13060	243	4080	500	9520	10	1	48648709	6504	19.66	0.88	12	5.36	680.00	15229.00	19530	20230817	-31.54	8900	20240805	50.22	17110	-21.86	20240103	8900	50.22	20240805	17110	-21.86	20240103	8900	50.22	20240805	1.46	N	161000	500	243 억		331224	N	N	615	N	00	N
55	20240822	110842	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13320	-280	5	-2.06	31922235870	2343004	11.26	13600	14040	13200	17680	9520	13600	13624.50	0.68	0	-42297	16386	14992	13756	12362	11126	15690	13060	243	4080	500	9520	10	1	48648709	6480	19.59	0.87	12	4.82	680.00	15229.00	19530	20230817	-31.80	8900	20240805	49.66	17110	-22.15	20240103	8900	49.66	20240805	17110	-22.15	20240103	8900	49.66	20240805	1.46	N	161000	500	243 억		331224	N	N	615	N	00	N
56	20240822	100842	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13250	-350	5	-2.57	17557490580	1294383	6.22	13600	13820	13200	17680	9520	13600	13564.34	0.68	0	22559	16386	14992	13756	12362	11126	15690	13060	243	4080	500	9520	10	1	48648709	6446	19.49	0.87	12	2.66	680.00	15229.00	19530	20230817	-32.16	8900	20240805	48.88	17110	-22.56	20240103	8900	48.88	20240805	17110	-22.56	20240103	8900	48.88	20240805	1.46	N	161000	500	243 억		331224	N	N	615	N	00	N
57	20240822	090843	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13610	10	2	0.07	5737686630	421073	2.02	13600	13770	13460	17680	9520	13600	13626.43	0.68	0	-41507	16386	14992	13756	12362	11126	15690	13060	243	4080	500	9520	10	1	48648709	6621	20.01	0.89	12	0.87	680.00	15229.00	19530	20230817	-30.31	8900	20240805	52.92	17110	-20.46	20240103	8900	52.92	20240805	17110	-20.46	20240103	8900	52.92	20240805	1.46	N	161000	500	243 억		331224	N	N	615	N	00	N
58	20240821	160837	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13600	340	2	2.56	288192959590	20704624	286.37	12870	15150	12520	17230	9290	13260	13919.81	0.56	0	13925	15346	14302	12216	11172	9086	14825	11695	243	3970	500	9280	10	1	48648709	6616	20.00	0.89	12	42.56	680.00	15229.00	19530	20230817	-30.36	8900	20240805	52.81	17110	-20.51	20240103	8900	52.81	20240805	17110	-20.51	20240103	8900	52.81	20240805	1.48	N	161000	500	243 억		272984	N	N	615	N	00	N
59	20240821	150849	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13470	210	2	1.58	281922344140	20240198	279.94	12870	15150	12520	17230	9290	13260	13929.06	0.56	0	-18437	15346	14302	12216	11172	9086	14825	11695	243	3970	500	9280	10	1	48648709	6553	19.81	0.88	12	41.60	680.00	15229.00	19530	20230817	-31.03	8900	20240805	51.35	17110	-21.27	20240103	8900	51.35	20240805	17110	-21.27	20240103	8900	51.35	20240805	1.48	N	161000	500	243 억		272984	N	N	73	N	00	N
60	20240821	140844	55	40.00	KOSPI		화학	N	N	N	Y	40	N	14740	1480	2	11.16	226821350710	16276407	225.12	12870	15150	12520	17230	9290	13260	13935.87	0.56	0	-48489	15346	14302	12216	11172	9086	14825	11695	243	3970	500	9280	10	1	48648709	7171	21.68	0.97	12	33.46	680.00	15229.00	19530	20230817	-24.53	8900	20240805	65.62	17110	-13.85	20240103	8900	65.62	20240805	17110	-13.85	20240103	8900	65.62	20240805	1.48	N	161000	500	243 억		272984	N	N	73	N	00	N
61	20240821	130851	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13780	520	2	3.92	108756109230	8087918	111.86	12870	14570	12520	17230	9290	13260	13446.89	0.56	0	-39857	15346	14302	12216	11172	9086	14825	11695	243	3970	500	9280	10	1	48648709	6704	20.26	0.90	12	16.63	680.00	15229.00	19530	20230817	-29.44	8900	20240805	54.83	17110	-19.46	20240103	8900	54.83	20240805	17110	-19.46	20240103	8900	54.83	20240805	1.48	N	161000	500	243 억		272984	N	N	73	N	00	N
62	20240821	120850	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12650	-610	5	-4.60	88851642700	6592438	91.18	12870	14570	12520	17230	9290	13260	13478.04	0.56	0	-18816	15346	14302	12216	11172	9086	14825	11695	243	3970	500	9280	10	1	48648709	6154	18.60	0.83	12	13.55	680.00	15229.00	19530	20230817	-35.23	8900	20240805	42.13	17110	-26.07	20240103	8900	42.13	20240805	17110	-26.07	20240103	8900	42.13	20240805	1.48	N	161000	500	243 억		272984	N	N	73	N	00	N
63	20240821	110847	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12730	-530	5	-4.00	86278652240	6389934	88.38	12870	14570	12520	17230	9290	13260	13502.53	0.56	0	-6671	15346	14302	12216	11172	9086	14825	11695	243	3970	500	9280	10	1	48648709	6193	18.72	0.84	12	13.13	680.00	15229.00	19530	20230817	-34.82	8900	20240805	43.03	17110	-25.60	20240103	8900	43.03	20240805	17110	-25.60	20240103	8900	43.03	20240805	1.48	N	161000	500	243 억		272984	N	N	73	N	00	N
64	20240821	100851	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13080	-180	5	-1.36	77792294340	5727661	79.22	12870	14570	12520	17230	9290	13260	13582.24	0.56	0	-41347	15346	14302	12216	11172	9086	14825	11695	243	3970	500	9280	10	1	48648709	6363	19.24	0.86	12	11.77	680.00	15229.00	19530	20230817	-33.03	8900	20240805	46.97	17110	-23.55	20240103	8900	46.97	20240805	17110	-23.55	20240103	8900	46.97	20240805	1.48	N	161000	500	243 억		272984	N	N	73	N	00	N
65	20240821	090842	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12870	-390	5	-2.94	9688961550	754103	10.43	12870	13130	12520	17230	9290	13260	12844.60	0.56	0	15114	15346	14302	12216	11172	9086	14825	11695	243	3970	500	9280	10	1	48648709	6261	18.93	0.85	12	1.55	680.00	15229.00	19530	20230817	-34.10	8900	20240805	44.61	17110	-24.78	20240103	8900	44.61	20240805	17110	-24.78	20240103	8900	44.61	20240805	1.48	N	161000	500	243 억		272984	N	N	73	N	00	N
66	20240820	160832	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13260	3060	1	30.00	91294649520	7222492	5593.32	10200	13260	10130	13260	7140	10200	12639.45	0.75	0	-56228	10806	10502	10316	10012	9826	10410	9920	243	3060	500	7140	10	1	48648709	6451	19.50	0.87	12	14.85	680.00	15229.00	19530	20230817	-32.10	8900	20240805	48.99	17110	-22.50	20240103	8900	48.99	20240805	17110	-22.50	20240103	8900	48.99	20240805	1.43	N	161000	500	243 억		365038	N	N	73	N	00	N
67	20240820	150844	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13200	3000	2	29.41	84127365570	6681135	5174.08	10200	13260	10130	13260	7140	10200	12591.78	0.75	0	-67352	10806	10502	10316	10012	9826	10410	9920	243	3060	500	7140	10	1	48648709	6422	19.41	0.87	12	13.73	680.00	15229.00	19530	20230817	-32.41	8900	20240805	48.31	17110	-22.85	20240103	8900	48.31	20240805	17110	-22.85	20240103	8900	48.31	20240805	1.43	N	161000	500	243 억		365038	N	N	58	N	00	N
68	20240820	140841	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12670	2470	2	24.22	35671242720	2924801	2265.06	10200	13190	10130	13260	7140	10200	12196.13	0.75	0	-56650	10806	10502	10316	10012	9826	10410	9920	243	3060	500	7140	10	1	48648709	6164	18.63	0.83	12	6.01	680.00	15229.00	19530	20230817	-35.13	8900	20240805	42.36	17110	-25.95	20240103	8900	42.36	20240805	17110	-25.95	20240103	8900	42.36	20240805	1.43	N	161000	500	243 억		365038	N	N	58	N	00	N
69	20240820	130842	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10270	70	2	0.69	669315080	65537	50.75	10200	10340	10130	13260	7140	10200	10212.78	0.75	0	3632	10806	10502	10316	10012	9826	10410	9920	243	3060	500	7140	10	1	48648709	4996	15.10	0.67	12	0.13	680.00	15229.00	19530	20230817	-47.41	8900	20240805	15.39	17110	-39.98	20240103	8900	15.39	20240805	17110	-39.98	20240103	8900	15.39	20240805	1.43	N	161000	500	243 억		365038	N	N	58	N	00	N
70	20240820	120838	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10200	0	3	0.00	622375930	60963	47.21	10200	10340	10130	13260	7140	10200	10209.08	0.75	0	2580	10806	10502	10316	10012	9826	10410	9920	243	3060	500	7140	10	1	48648709	4962	15.00	0.67	12	0.13	680.00	15229.00	19530	20230817	-47.77	8900	20240805	14.61	17110	-40.39	20240103	8900	14.61	20240805	17110	-40.39	20240103	8900	14.61	20240805	1.43	N	161000	500	243 억		365038	N	N	58	N	00	N
71	20240820	110835	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10240	40	2	0.39	526822750	51608	39.97	10200	10340	10130	13260	7140	10200	10208.16	0.75	0	241	10806	10502	10316	10012	9826	10410	9920	243	3060	500	7140	10	1	48648709	4982	15.06	0.67	12	0.11	680.00	15229.00	19530	20230817	-47.57	8900	20240805	15.06	17110	-40.15	20240103	8900	15.06	20240805	17110	-40.15	20240103	8900	15.06	20240805	1.43	N	161000	500	243 억		365038	N	N	58	N	00	N
72	20240820	100834	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10170	-30	5	-0.29	293690220	28693	22.22	10200	10340	10170	13260	7140	10200	10235.61	0.75	0	2222	10806	10502	10316	10012	9826	10410	9920	243	3060	500	7140	10	1	48648709	4948	14.96	0.67	12	0.06	680.00	15229.00	19530	20230817	-47.93	8900	20240805	14.27	17110	-40.56	20240103	8900	14.27	20240805	17110	-40.56	20240103	8900	14.27	20240805	1.43	N	161000	500	243 억		365038	N	N	58	N	00	N
73	20240820	090837	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10240	40	2	0.39	80507440	7872	6.10	10200	10300	10200	13260	7140	10200	10227.06	0.75	0	2802	10806	10502	10316	10012	9826	10410	9920	243	3060	500	7140	10	1	48648709	4982	15.06	0.67	12	0.02	680.00	15229.00	19530	20230817	-47.57	8900	20240805	15.06	17110	-40.15	20240103	8900	15.06	20240805	17110	-40.15	20240103	8900	15.06	20240805	1.43	N	161000	500	243 억		365038	N	N	58	N	00	N
74	20240819	160827	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10200	50	2	0.49	1333640330	128718	121.11	10300	10620	10130	13190	7110	10150	10361.12	0.74	0	3611	10663	10406	10233	9976	9803	10320	9890	243	3040	500	7100	10	1	48648709	4962	15.00	0.67	12	0.26	680.00	15229.00	19530	20230817	-47.77	8900	20240805	14.61	17110	-40.39	20240103	8900	14.61	20240805	17110	-40.39	20240103	8900	14.61	20240805	1.44	N	161000	500	243 억		361427	N	N	58	N	00	N
75	20240819	150833	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10160	10	2	0.10	1297088790	125131	117.73	10300	10620	10130	13190	7110	10150	10365.85	0.74	0	3354	10663	10406	10233	9976	9803	10320	9890	243	3040	500	7100	10	1	48648709	4943	14.94	0.67	12	0.26	680.00	15229.00	19530	20230817	-47.98	8900	20240805	14.16	17110	-40.62	20240103	8900	14.16	20240805	17110	-40.62	20240103	8900	14.16	20240805	1.44	N	161000	500	243 억		361427	N	N	145	N	00	N
76	20240819	140835	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10190	40	2	0.39	1174886050	113097	106.41	10300	10620	10150	13190	7110	10150	10388.30	0.74	0	3040	10663	10406	10233	9976	9803	10320	9890	243	3040	500	7100	10	1	48648709	4957	14.99	0.67	12	0.23	680.00	15229.00	19530	20230817	-47.82	8900	20240805	14.49	17110	-40.44	20240103	8900	14.49	20240805	17110	-40.44	20240103	8900	14.49	20240805	1.44	N	161000	500	243 억		361427	N	N	145	N	00	N
77	20240819	130831	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10260	110	2	1.08	1070279490	102846	96.77	10300	10620	10210	13190	7110	10150	10406.62	0.74	0	2940	10663	10406	10233	9976	9803	10320	9890	243	3040	500	7100	10	1	48648709	4991	15.09	0.67	12	0.21	680.00	15229.00	19530	20230817	-47.47	8900	20240805	15.28	17110	-40.04	20240103	8900	15.28	20240805	17110	-40.04	20240103	8900	15.28	20240805	1.44	N	161000	500	243 억		361427	N	N	145	N	00	N
78	20240819	120830	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10360	210	2	2.07	1037063470	99615	93.73	10300	10620	10210	13190	7110	10150	10410.72	0.74	0	3739	10663	10406	10233	9976	9803	10320	9890	243	3040	500	7100	10	1	48648709	5040	15.24	0.68	12	0.20	680.00	15229.00	19530	20230817	-46.95	8900	20240805	16.40	17110	-39.45	20240103	8900	16.40	20240805	17110	-39.45	20240103	8900	16.40	20240805	1.44	N	161000	500	243 억		361427	N	N	145	N	00	N
79	20240819	110832	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10310	160	2	1.58	894979150	85836	80.76	10300	10620	10210	13190	7110	10150	10426.62	0.74	0	5137	10663	10406	10233	9976	9803	10320	9890	243	3040	500	7100	10	1	48648709	5016	15.16	0.68	12	0.18	680.00	15229.00	19530	20230817	-47.21	8900	20240805	15.84	17110	-39.74	20240103	8900	15.84	20240805	17110	-39.74	20240103	8900	15.84	20240805	1.44	N	161000	500	243 억		361427	N	N	145	N	00	N
80	20240819	100834	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10360	210	2	2.07	830554270	79585	74.88	10300	10620	10210	13190	7110	10150	10436.07	0.74	0	3844	10663	10406	10233	9976	9803	10320	9890	243	3040	500	7100	10	1	48648709	5040	15.24	0.68	12	0.16	680.00	15229.00	19530	20230817	-46.95	8900	20240805	16.40	17110	-39.45	20240103	8900	16.40	20240805	17110	-39.45	20240103	8900	16.40	20240805	1.44	N	161000	500	243 억		361427	N	N	145	N	00	N
81	20240819	090833	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10270	120	2	1.18	153009930	14820	13.94	10300	10410	10210	13190	7110	10150	10324.56	0.74	0	-349	10663	10406	10233	9976	9803	10320	9890	243	3040	500	7100	10	1	48648709	4996	15.10	0.67	12	0.03	680.00	15229.00	19530	20230817	-47.41	8900	20240805	15.39	17110	-39.98	20240103	8900	15.39	20240805	17110	-39.98	20240103	8900	15.39	20240805	1.44	N	161000	500	243 억		361427	N	N	145	N	00	N
82	20240816	160825	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10150	-80	5	-0.78	1061891040	104675	156.58	10260	10490	10060	13290	7170	10230	10144.64	0.77	0	-17593	10383	10306	10193	10116	10003	10345	10155	243	3060	500	7160	10	1	48648709	4938	14.93	0.67	12	0.22	680.00	15229.00	19530	20230817	-48.03	8900	20240805	14.04	17110	-40.68	20240103	8900	14.04	20240805	19530	-48.03	20230817	8900	14.04	20240805	1.42	N	161000	500	243 억		376958	N	N	145	N	00	N
83	20240816	150827	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10150	-80	5	-0.78	1030846170	101617	152.00	10260	10490	10060	13290	7170	10230	10144.43	0.77	0	-16453	10383	10306	10193	10116	10003	10345	10155	243	3060	500	7160	10	1	48648709	4938	14.93	0.67	12	0.21	680.00	15229.00	19530	20230817	-48.03	8900	20240805	14.04	17110	-40.68	20240103	8900	14.04	20240805	19530	-48.03	20230817	8900	14.04	20240805	1.42	N	161000	500	243 억		376958	N	N	5	N	00	N
84	20240816	140831	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10100	-130	5	-1.27	961807390	94795	141.80	10260	10490	10060	13290	7170	10230	10146.18	0.77	0	-18062	10383	10306	10193	10116	10003	10345	10155	243	3060	500	7160	10	1	48648709	4914	14.85	0.66	12	0.19	680.00	15229.00	19530	20230817	-48.28	8900	20240805	13.48	17110	-40.97	20240103	8900	13.48	20240805	19530	-48.28	20230817	8900	13.48	20240805	1.42	N	161000	500	243 억		376958	N	N	5	N	00	N
85	20240816	130833	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10160	-70	5	-0.68	874687080	86171	128.90	10260	10490	10060	13290	7170	10230	10150.60	0.77	0	-18379	10383	10306	10193	10116	10003	10345	10155	243	3060	500	7160	10	1	48648709	4943	14.94	0.67	12	0.18	680.00	15229.00	19530	20230817	-47.98	8900	20240805	14.16	17110	-40.62	20240103	8900	14.16	20240805	19530	-47.98	20230817	8900	14.16	20240805	1.42	N	161000	500	243 억		376958	N	N	5	N	00	N
86	20240816	120828	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10110	-120	5	-1.17	799292340	78713	117.74	10260	10490	10060	13290	7170	10230	10154.52	0.77	0	-18264	10383	10306	10193	10116	10003	10345	10155	243	3060	500	7160	10	1	48648709	4918	14.87	0.66	12	0.16	680.00	15229.00	19530	20230817	-48.23	8900	20240805	13.60	17110	-40.91	20240103	8900	13.60	20240805	19530	-48.23	20230817	8900	13.60	20240805	1.42	N	161000	500	243 억		376958	N	N	5	N	00	N
87	20240816	110831	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10130	-100	5	-0.98	720610860	70926	106.09	10260	10490	10060	13290	7170	10230	10160.04	0.77	0	-18719	10383	10306	10193	10116	10003	10345	10155	243	3060	500	7160	10	1	48648709	4928	14.90	0.67	12	0.15	680.00	15229.00	19530	20230817	-48.13	8900	20240805	13.82	17110	-40.79	20240103	8900	13.82	20240805	19530	-48.13	20230817	8900	13.82	20240805	1.42	N	161000	500	243 억		376958	N	N	5	N	00	N
88	20240816	100828	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10180	-50	5	-0.49	310306130	30290	45.31	10260	10490	10150	13290	7170	10230	10244.51	0.77	0	-5162	10383	10306	10193	10116	10003	10345	10155	243	3060	500	7160	10	1	48648709	4952	14.97	0.67	12	0.06	680.00	15229.00	19530	20230817	-47.88	8900	20240805	14.38	17110	-40.50	20240103	8900	14.38	20240805	19530	-47.88	20230817	8900	14.38	20240805	1.42	N	161000	500	243 억		376958	N	N	5	N	00	N
89	20240816	090829	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10350	120	2	1.17	83362250	8077	12.08	10260	10490	10260	13290	7170	10230	10320.94	0.77	0	-1307	10383	10306	10193	10116	10003	10345	10155	243	3060	500	7160	10	1	48648709	5035	15.22	0.68	12	0.02	680.00	15229.00	19530	20230817	-47.00	8900	20240805	16.29	17110	-39.51	20240103	8900	16.29	20240805	19530	-47.00	20230817	8900	16.29	20240805	1.42	N	161000	500	243 억		376958	N	N	5	N	00	N
90	20240814	160829	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10230	190	2	1.89	677679910	66731	31.44	10130	10270	10080	13050	7030	10040	10155.36	0.77	0	314	10853	10446	10103	9696	9353	10650	9900	243	3010	500	7020	10	1	48648709	4977	15.04	0.67	12	0.14	680.00	15229.00	19530	20230817	-47.62	8900	20240805	14.94	17110	-40.21	20240103	8900	14.94	20240805	19530	-47.62	20230817	8900	14.94	20240805	1.40	N	161000	500	243 억		376531	N	N	5	N	00	N
91	20240814	150831	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10230	190	2	1.89	614530980	60549	28.53	10130	10270	10080	13050	7030	10040	10149.32	0.77	0	313	10853	10446	10103	9696	9353	10650	9900	243	3010	500	7020	10	1	48648709	4977	15.04	0.67	12	0.12	680.00	15229.00	19530	20230817	-47.62	8900	20240805	14.94	17110	-40.21	20240103	8900	14.94	20240805	19530	-47.62	20230817	8900	14.94	20240805	1.40	N	161000	500	243 억		376531	N	N	5	N	00	N
92	20240814	140835	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10140	100	2	1.00	525727550	51813	24.41	10130	10270	10080	13050	7030	10040	10146.63	0.77	0	-4340	10853	10446	10103	9696	9353	10650	9900	243	3010	500	7020	10	1	48648709	4933	14.91	0.67	12	0.11	680.00	15229.00	19530	20230817	-48.08	8900	20240805	13.93	17110	-40.74	20240103	8900	13.93	20240805	19530	-48.08	20230817	8900	13.93	20240805	1.40	N	161000	500	243 억		376531	N	N	5	N	00	N
93	20240814	130832	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10110	70	2	0.70	455769780	44884	21.15	10130	10270	10100	13050	7030	10040	10154.39	0.77	0	-5283	10853	10446	10103	9696	9353	10650	9900	243	3010	500	7020	10	1	48648709	4918	14.87	0.66	12	0.09	680.00	15229.00	19530	20230817	-48.23	8900	20240805	13.60	17110	-40.91	20240103	8900	13.60	20240805	19530	-48.23	20230817	8900	13.60	20240805	1.40	N	161000	500	243 억		376531	N	N	5	N	00	N
94	20240814	120827	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10150	110	2	1.10	380679140	37465	17.65	10130	10270	10110	13050	7030	10040	10160.93	0.77	0	-5347	10853	10446	10103	9696	9353	10650	9900	243	3010	500	7020	10	1	48648709	4938	14.93	0.67	12	0.08	680.00	15229.00	19530	20230817	-48.03	8900	20240805	14.04	17110	-40.68	20240103	8900	14.04	20240805	19530	-48.03	20230817	8900	14.04	20240805	1.40	N	161000	500	243 억		376531	N	N	5	N	00	N
95	20240814	110823	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10150	110	2	1.10	342684320	33717	15.89	10130	10270	10110	13050	7030	10040	10163.55	0.77	0	-5271	10853	10446	10103	9696	9353	10650	9900	243	3010	500	7020	10	1	48648709	4938	14.93	0.67	12	0.07	680.00	15229.00	19530	20230817	-48.03	8900	20240805	14.04	17110	-40.68	20240103	8900	14.04	20240805	19530	-48.03	20230817	8900	14.04	20240805	1.40	N	161000	500	243 억		376531	N	N	5	N	00	N
96	20240814	100823	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10140	100	2	1.00	299322240	29440	13.87	10130	10270	10110	13050	7030	10040	10167.20	0.77	0	-5103	10853	10446	10103	9696	9353	10650	9900	243	3010	500	7020	10	1	48648709	4933	14.91	0.67	12	0.06	680.00	15229.00	19530	20230817	-48.08	8900	20240805	13.93	17110	-40.74	20240103	8900	13.93	20240805	19530	-48.08	20230817	8900	13.93	20240805	1.40	N	161000	500	243 억		376531	N	N	5	N	00	N
97	20240814	090855	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10180	140	2	1.39	67112860	6606	3.11	10130	10270	10130	13050	7030	10040	10159.38	0.77	0	524	10853	10446	10103	9696	9353	10650	9900	243	3010	500	7020	10	1	48648709	4952	14.97	0.67	12	0.01	680.00	15229.00	19530	20230817	-47.88	8900	20240805	14.38	17110	-40.50	20240103	8900	14.38	20240805	19530	-47.88	20230817	8900	14.38	20240805	1.40	N	161000	500	243 억		376531	N	N	5	N	00	N
98	20240813	160815	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10040	120	2	1.21	2138414700	210502	281.27	9990	10510	9760	12890	6950	9920	10158.65	0.81	0	-16865	10100	10010	9880	9790	9660	10055	9835	243	2970	500	6940	10	1	48648709	4884	14.76	0.66	12	0.43	680.00	15229.00	19530	20230817	-48.59	8900	20240805	12.81	17110	-41.32	20240103	8900	12.81	20240805	19530	-48.59	20230817	8900	12.81	20240805	1.42	N	161000	500	243 억		393333	N	N	5	N	00	N
99	20240813	150822	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10050	130	2	1.31	2048032320	201484	269.22	9990	10510	9760	12890	6950	9920	10164.74	0.81	0	-17696	10100	10010	9880	9790	9660	10055	9835	243	2970	500	6940	10	1	48648709	4889	14.78	0.66	12	0.41	680.00	15229.00	19530	20230817	-48.54	8900	20240805	12.92	17110	-41.26	20240103	8900	12.92	20240805	19530	-48.54	20230817	8900	12.92	20240805	1.42	N	161000	500	243 억		393333	N	N	6	N	00	N
100	20240813	140822	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10020	100	2	1.01	1886737560	185492	247.85	9990	10510	9760	12890	6950	9920	10171.53	0.81	0	-18295	10100	10010	9880	9790	9660	10055	9835	243	2970	500	6940	10	1	48648709	4875	14.74	0.66	12	0.38	680.00	15229.00	19530	20230817	-48.69	8900	20240805	12.58	17110	-41.44	20240103	8900	12.58	20240805	19530	-48.69	20230817	8900	12.58	20240805	1.42	N	161000	500	243 억		393333	N	N	6	N	00	N
101	20240813	130822	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10140	220	2	2.22	1706088100	167675	224.04	9990	10510	9760	12890	6950	9920	10174.97	0.81	0	-16875	10100	10010	9880	9790	9660	10055	9835	243	2970	500	6940	10	1	48648709	4933	14.91	0.67	12	0.34	680.00	15229.00	19530	20230817	-48.08	8900	20240805	13.93	17110	-40.74	20240103	8900	13.93	20240805	19530	-48.08	20230817	8900	13.93	20240805	1.42	N	161000	500	243 억		393333	N	N	6	N	00	N
102	20240813	120816	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10250	330	2	3.33	1532135020	150638	201.28	9990	10510	9760	12890	6950	9920	10170.97	0.81	0	-18704	10100	10010	9880	9790	9660	10055	9835	243	2970	500	6940	10	1	48648709	4986	15.07	0.67	12	0.31	680.00	15229.00	19530	20230817	-47.52	8900	20240805	15.17	17110	-40.09	20240103	8900	15.17	20240805	19530	-47.52	20230817	8900	15.17	20240805	1.42	N	161000	500	243 억		393333	N	N	6	N	00	N
103	20240813	110815	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10130	210	2	2.12	532268590	53591	71.61	9990	10190	9760	12890	6950	9920	9932.05	0.81	0	-15343	10100	10010	9880	9790	9660	10055	9835	243	2970	500	6940	10	1	48648709	4928	14.90	0.67	12	0.11	680.00	15229.00	19530	20230817	-48.13	8900	20240805	13.82	17110	-40.79	20240103	8900	13.82	20240805	19530	-48.13	20230817	8900	13.82	20240805	1.42	N	161000	500	243 억		393333	N	N	6	N	00	N
104	20240813	100817	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9810	-110	5	-1.11	283045480	28683	38.33	9990	10030	9760	12890	6950	9920	9868.06	0.81	0	-10599	10100	10010	9880	9790	9660	10055	9835	243	2970	500	6940	10	1	48648709	4772	14.43	0.64	12	0.06	680.00	15229.00	19530	20230817	-49.77	8900	20240805	10.22	17110	-42.67	20240103	8900	10.22	20240805	19530	-49.77	20230817	8900	10.22	20240805	1.42	N	161000	500	243 억		393333	N	N	6	N	00	N
105	20240813	090821	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9850	-70	5	-0.71	97014820	9743	13.02	9990	10030	9830	12890	6950	9920	9957.39	0.81	0	-5058	10100	10010	9880	9790	9660	10055	9835	243	2970	500	6940	10	1	48648709	4792	14.49	0.65	12	0.02	680.00	15229.00	19530	20230817	-49.56	8900	20240805	10.67	17110	-42.43	20240103	8900	10.67	20240805	19530	-49.56	20230817	8900	10.67	20240805	1.42	N	161000	500	243 억		393333	N	N	6	N	00	N
106	20240812	160810	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9920	270	2	2.80	737141340	74503	87.13	9750	9970	9750	12540	6760	9650	9894.11	0.80	0	2674	9970	9810	9660	9500	9350	9890	9580	243	2890	500	6750	10	1	48648709	4826	14.59	0.65	12	0.15	680.00	15229.00	19530	20230817	-49.21	8900	20240805	11.46	17110	-42.02	20240103	8900	11.46	20240805	19530	-49.21	20230817	8900	11.46	20240805	1.44	N	161000	500	243 억		390035	N	N	6	N	00	N
107	20240812	150811	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9920	270	2	2.80	670700130	67805	79.29	9750	9970	9750	12540	6760	9650	9891.60	0.80	0	2818	9970	9810	9660	9500	9350	9890	9580	243	2890	500	6750	10	1	48648709	4826	14.59	0.65	12	0.14	680.00	15229.00	19530	20230817	-49.21	8900	20240805	11.46	17110	-42.02	20240103	8900	11.46	20240805	19530	-49.21	20230817	8900	11.46	20240805	1.44	N	161000	500	243 억		390035	N	N	0	N	00	N
108	20240812	140812	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9870	220	2	2.28	599683060	60617	70.89	9750	9970	9750	12540	6760	9650	9892.98	0.80	0	-867	9970	9810	9660	9500	9350	9890	9580	243	2890	500	6750	10	1	48648709	4802	14.51	0.65	12	0.12	680.00	15229.00	19530	20230817	-49.46	8900	20240805	10.90	17110	-42.31	20240103	8900	10.90	20240805	19530	-49.46	20230817	8900	10.90	20240805	1.44	N	161000	500	243 억		390035	N	N	0	N	00	N
109	20240812	130808	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9860	210	2	2.18	487593190	49258	57.60	9750	9970	9750	12540	6760	9650	9898.76	0.80	0	-6969	9970	9810	9660	9500	9350	9890	9580	243	2890	500	6750	10	1	48648709	4797	14.50	0.65	12	0.10	680.00	15229.00	19530	20230817	-49.51	8900	20240805	10.79	17110	-42.37	20240103	8900	10.79	20240805	19530	-49.51	20230817	8900	10.79	20240805	1.44	N	161000	500	243 억		390035	N	N	0	N	00	N
110	20240812	120807	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9940	290	2	3.01	456808560	46148	53.97	9750	9970	9750	12540	6760	9650	9898.77	0.80	0	-6534	9970	9810	9660	9500	9350	9890	9580	243	2890	500	6750	10	1	48648709	4836	14.62	0.65	12	0.09	680.00	15229.00	19530	20230817	-49.10	8900	20240805	11.69	17110	-41.91	20240103	8900	11.69	20240805	19530	-49.10	20230817	8900	11.69	20240805	1.44	N	161000	500	243 억		390035	N	N	0	N	00	N
111	20240812	110809	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9870	220	2	2.28	360010340	36411	42.58	9750	9960	9750	12540	6760	9650	9887.41	0.80	0	-5555	9970	9810	9660	9500	9350	9890	9580	243	2890	500	6750	10	1	48648709	4802	14.51	0.65	12	0.07	680.00	15229.00	19530	20230817	-49.46	8900	20240805	10.90	17110	-42.31	20240103	8900	10.90	20240805	19530	-49.46	20230817	8900	10.90	20240805	1.44	N	161000	500	243 억		390035	N	N	0	N	00	N
112	20240812	100803	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9890	240	2	2.49	237084720	23967	28.03	9750	9960	9750	12540	6760	9650	9892.13	0.80	0	-1151	9970	9810	9660	9500	9350	9890	9580	243	2890	500	6750	10	1	48648709	4811	14.54	0.65	12	0.05	680.00	15229.00	19530	20230817	-49.36	8900	20240805	11.12	17110	-42.20	20240103	8900	11.12	20240805	19530	-49.36	20230817	8900	11.12	20240805	1.44	N	161000	500	243 억		390035	N	N	0	N	00	N
113	20240812	090801	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9840	190	2	1.97	23444660	2394	2.80	9750	9850	9750	12540	6760	9650	9793.09	0.80	0	950	9970	9810	9660	9500	9350	9890	9580	243	2890	500	6750	10	1	48648709	4787	14.47	0.65	12	0.00	680.00	15229.00	19530	20230817	-49.62	8900	20240805	10.56	17110	-42.49	20240103	8900	10.56	20240805	19530	-49.62	20230817	8900	10.56	20240805	1.44	N	161000	500	243 억		390035	N	N	0	N	00	N
114	20240809	160758	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9650	230	2	2.44	827190770	85348	66.64	9510	9820	9510	12240	6600	9420	9692.09	0.76	0	18950	9826	9622	9456	9252	9086	9540	9170	243	2820	500	6590	10	1	48648709	4695	14.19	0.63	12	0.18	680.00	15229.00	19530	20230817	-50.59	8900	20240805	8.43	17110	-43.60	20240103	8900	8.43	20240805	19530	-50.59	20230817	8900	8.43	20240805	1.42	N	161000	500	243 억		371357	N	N	11	N	00	N
115	20240809	150817	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9670	250	2	2.65	773882350	79829	62.34	9510	9820	9510	12240	6600	9420	9694.25	0.76	0	18128	9826	9622	9456	9252	9086	9540	9170	243	2820	500	6590	10	1	48648709	4704	14.22	0.63	12	0.16	680.00	15229.00	19530	20230817	-50.49	8900	20240805	8.65	17110	-43.48	20240103	8900	8.65	20240805	19530	-50.49	20230817	8900	8.65	20240805	1.42	N	161000	500	243 억		371357	N	N	11	N	00	N
116	20240809	140818	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9580	160	2	1.70	710012020	73196	57.16	9510	9820	9510	12240	6600	9420	9700.15	0.76	0	16642	9826	9622	9456	9252	9086	9540	9170	243	2820	500	6590	10	1	48648709	4661	14.09	0.63	12	0.15	680.00	15229.00	19530	20230817	-50.95	8900	20240805	7.64	17110	-44.01	20240103	8900	7.64	20240805	19530	-50.95	20230817	8900	7.64	20240805	1.42	N	161000	500	243 억		371357	N	N	11	N	00	N
117	20240809	130814	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9690	270	2	2.87	599263850	61687	48.17	9510	9820	9510	12240	6600	9420	9714.59	0.76	0	16531	9826	9622	9456	9252	9086	9540	9170	243	2820	500	6590	10	1	48648709	4714	14.25	0.64	12	0.13	680.00	15229.00	19530	20230817	-50.38	8900	20240805	8.88	17110	-43.37	20240103	8900	8.88	20240805	19530	-50.38	20230817	8900	8.88	20240805	1.42	N	161000	500	243 억		371357	N	N	11	N	00	N
118	20240809	120813	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9780	360	2	3.82	532423840	54802	42.79	9510	9820	9510	12240	6600	9420	9715.41	0.76	0	15551	9826	9622	9456	9252	9086	9540	9170	243	2820	500	6590	10	1	48648709	4758	14.38	0.64	12	0.11	680.00	15229.00	19530	20230817	-49.92	8900	20240805	9.89	17110	-42.84	20240103	8900	9.89	20240805	19530	-49.92	20230817	8900	9.89	20240805	1.42	N	161000	500	243 억		371357	N	N	11	N	00	N
119	20240809	110806	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9720	300	2	3.18	477521330	49178	38.40	9510	9820	9510	12240	6600	9420	9710.06	0.76	0	13175	9826	9622	9456	9252	9086	9540	9170	243	2820	500	6590	10	1	48648709	4729	14.29	0.64	12	0.10	680.00	15229.00	19530	20230817	-50.23	8900	20240805	9.21	17110	-43.19	20240103	8900	9.21	20240805	19530	-50.23	20230817	8900	9.21	20240805	1.42	N	161000	500	243 억		371357	N	N	11	N	00	N
120	20240809	100815	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9790	370	2	3.93	380825490	39236	30.64	9510	9820	9510	12240	6600	9420	9706.02	0.76	0	15250	9826	9622	9456	9252	9086	9540	9170	243	2820	500	6590	10	1	48648709	4763	14.40	0.64	12	0.08	680.00	15229.00	19530	20230817	-49.87	8900	20240805	10.00	17110	-42.78	20240103	8900	10.00	20240805	19530	-49.87	20230817	8900	10.00	20240805	1.42	N	161000	500	243 억		371357	N	N	11	N	00	N
121	20240809	090807	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9720	300	2	3.18	153655600	15972	12.47	9510	9740	9510	12240	6600	9420	9620.31	0.76	0	6354	9826	9622	9456	9252	9086	9540	9170	243	2820	500	6590	10	1	48648709	4729	14.29	0.64	12	0.03	680.00	15229.00	19530	20230817	-50.23	8900	20240805	9.21	17110	-43.19	20240103	8900	9.21	20240805	19530	-50.23	20230817	8900	9.21	20240805	1.42	N	161000	500	243 억		371357	N	N	11	N	00	N
122	20240808	160754	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9420	-330	5	-3.38	1206974590	127936	122.73	9640	9660	9290	12670	6830	9750	9434.16	0.75	0	5046	10116	9932	9786	9602	9456	10025	9695	243	2920	500	6820	10	1	48648709	4583	13.85	0.62	12	0.26	680.00	15229.00	19530	20230817	-51.77	8900	20240805	5.84	17110	-44.94	20240103	8900	5.84	20240805	19530	-51.77	20230817	8900	5.84	20240805	1.56	N	161000	500	243 억		366658	N	N	11	N	00	N
123	20240808	150804	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9460	-290	5	-2.97	1159191260	122872	117.87	9640	9660	9290	12670	6830	9750	9434.09	0.75	0	5795	10116	9932	9786	9602	9456	10025	9695	243	2920	500	6820	10	1	48648709	4602	13.91	0.62	12	0.25	680.00	15229.00	19530	20230817	-51.56	8900	20240805	6.29	17110	-44.71	20240103	8900	6.29	20240805	19530	-51.56	20230817	8900	6.29	20240805	1.56	N	161000	500	243 억		366658	N	N	0	N	00	N
124	20240808	140806	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9560	-190	5	-1.95	1039622450	110252	105.77	9640	9660	9290	12670	6830	9750	9429.45	0.75	0	7791	10116	9932	9786	9602	9456	10025	9695	243	2920	500	6820	10	1	48648709	4651	14.06	0.63	12	0.23	680.00	15229.00	19530	20230817	-51.05	8900	20240805	7.42	17110	-44.13	20240103	8900	7.42	20240805	19530	-51.05	20230817	8900	7.42	20240805	1.56	N	161000	500	243 억		366658	N	N	0	N	00	N
125	20240808	130805	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9550	-200	5	-2.05	1000517190	106155	101.84	9640	9660	9290	12670	6830	9750	9425.00	0.75	0	8437	10116	9932	9786	9602	9456	10025	9695	243	2920	500	6820	10	1	48648709	4646	14.04	0.63	12	0.22	680.00	15229.00	19530	20230817	-51.10	8900	20240805	7.30	17110	-44.18	20240103	8900	7.30	20240805	19530	-51.10	20230817	8900	7.30	20240805	1.56	N	161000	500	243 억		366658	N	N	0	N	00	N
126	20240808	120811	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9540	-210	5	-2.15	931904410	98992	94.96	9640	9660	9290	12670	6830	9750	9413.87	0.75	0	8507	10116	9932	9786	9602	9456	10025	9695	243	2920	500	6820	10	1	48648709	4641	14.03	0.63	12	0.20	680.00	15229.00	19530	20230817	-51.15	8900	20240805	7.19	17110	-44.24	20240103	8900	7.19	20240805	19530	-51.15	20230817	8900	7.19	20240805	1.56	N	161000	500	243 억		366658	N	N	0	N	00	N
127	20240808	110803	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9490	-260	5	-2.67	772800520	82271	78.92	9640	9660	9290	12670	6830	9750	9393.27	0.75	0	-1669	10116	9932	9786	9602	9456	10025	9695	243	2920	500	6820	10	1	48648709	4617	13.96	0.62	12	0.17	680.00	15229.00	19530	20230817	-51.41	8900	20240805	6.63	17110	-44.54	20240103	8900	6.63	20240805	19530	-51.41	20230817	8900	6.63	20240805	1.56	N	161000	500	243 억		366658	N	N	0	N	00	N
128	20240808	100802	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9400	-350	5	-3.59	654357980	69734	66.90	9640	9660	9290	12670	6830	9750	9383.52	0.75	0	-11225	10116	9932	9786	9602	9456	10025	9695	243	2920	500	6820	10	1	48648709	4573	13.82	0.62	12	0.14	680.00	15229.00	19530	20230817	-51.87	8900	20240805	5.62	17110	-45.06	20240103	8900	5.62	20240805	19530	-51.87	20230817	8900	5.62	20240805	1.56	N	161000	500	243 억		366658	N	N	0	N	00	N
129	20240808	090758	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9490	-260	5	-2.67	87393020	9177	8.80	9640	9660	9460	12670	6830	9750	9522.55	0.75	0	557	10116	9932	9786	9602	9456	10025	9695	243	2920	500	6820	10	1	48648709	4617	13.96	0.62	12	0.02	680.00	15229.00	19530	20230817	-51.41	8900	20240805	6.63	17110	-44.54	20240103	8900	6.63	20240805	19530	-51.41	20230817	8900	6.63	20240805	1.56	N	161000	500	243 억		366658	N	N	0	N	00	N
130	20240807	160744	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9750	0	3	0.00	1022096590	103932	40.36	9640	9970	9640	12670	6830	9750	9834.47	0.76	0	-447	10430	10090	9570	9230	8710	10260	9400	243	2920	500	6820	10	1	48648709	4743	14.34	0.64	12	0.21	680.00	15229.00	19970	20230801	-51.18	8900	20240805	9.55	17110	-43.02	20240103	8900	9.55	20240805	19530	-50.08	20230817	8900	9.55	20240805	1.70	N	161000	500	243 억		367447	N	N	0	N	00	N
131	20240807	150756	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9760	10	2	0.10	975197070	99127	38.49	9640	9970	9640	12670	6830	9750	9837.88	0.76	0	-1020	10430	10090	9570	9230	8710	10260	9400	243	2920	500	6820	10	1	48648709	4748	14.35	0.64	12	0.20	680.00	15229.00	19970	20230801	-51.13	8900	20240805	9.66	17110	-42.96	20240103	8900	9.66	20240805	19530	-50.03	20230817	8900	9.66	20240805	1.70	N	161000	500	243 억		367447	N	N	0	N	00	N
132	20240807	140802	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9890	140	2	1.44	686824010	69731	27.08	9640	9970	9640	12670	6830	9750	9849.67	0.76	0	-1544	10430	10090	9570	9230	8710	10260	9400	243	2920	500	6820	10	1	48648709	4811	14.54	0.65	12	0.14	680.00	15229.00	19970	20230801	-50.48	8900	20240805	11.12	17110	-42.20	20240103	8900	11.12	20240805	19530	-49.36	20230817	8900	11.12	20240805	1.70	N	161000	500	243 억		367447	N	N	0	N	00	N
133	20240807	130756	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9950	200	2	2.05	589472990	59896	23.26	9640	9970	9640	12670	6830	9750	9841.65	0.76	0	-1877	10430	10090	9570	9230	8710	10260	9400	243	2920	500	6820	10	1	48648709	4841	14.63	0.65	12	0.12	680.00	15229.00	19970	20230801	-50.18	8900	20240805	11.80	17110	-41.85	20240103	8900	11.80	20240805	19530	-49.05	20230817	8900	11.80	20240805	1.70	N	161000	500	243 억		367447	N	N	0	N	00	N
134	20240807	120759	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9950	200	2	2.05	472101350	48084	18.67	9640	9960	9640	12670	6830	9750	9818.31	0.76	0	446	10430	10090	9570	9230	8710	10260	9400	243	2920	500	6820	10	1	48648709	4841	14.63	0.65	12	0.10	680.00	15229.00	19970	20230801	-50.18	8900	20240805	11.80	17110	-41.85	20240103	8900	11.80	20240805	19530	-49.05	20230817	8900	11.80	20240805	1.70	N	161000	500	243 억		367447	N	N	0	N	00	N
135	20240807	110757	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9900	150	2	1.54	416548880	42492	16.50	9640	9960	9640	12670	6830	9750	9803.03	0.76	0	1557	10430	10090	9570	9230	8710	10260	9400	243	2920	500	6820	10	1	48648709	4816	14.56	0.65	12	0.09	680.00	15229.00	19970	20230801	-50.43	8900	20240805	11.24	17110	-42.14	20240103	8900	11.24	20240805	19530	-49.31	20230817	8900	11.24	20240805	1.70	N	161000	500	243 억		367447	N	N	0	N	00	N
136	20240807	100752	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9760	10	2	0.10	265595980	27151	10.54	9640	9880	9640	12670	6830	9750	9782.22	0.76	0	6	10430	10090	9570	9230	8710	10260	9400	243	2920	500	6820	10	1	48648709	4748	14.35	0.64	12	0.06	680.00	15229.00	19970	20230801	-51.13	8900	20240805	9.66	17110	-42.96	20240103	8900	9.66	20240805	19530	-50.03	20230817	8900	9.66	20240805	1.70	N	161000	500	243 억		367447	N	N	0	N	00	N
137	20240807	090818	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9810	60	2	0.62	47861770	4915	1.91	9640	9860	9640	12670	6830	9750	9737.82	0.76	0	1291	10430	10090	9570	9230	8710	10260	9400	243	2920	500	6820	10	1	48648709	4772	14.43	0.64	12	0.01	680.00	15229.00	19970	20230801	-50.88	8900	20240805	10.22	17110	-42.67	20240103	8900	10.22	20240805	19530	-49.77	20230817	8900	10.22	20240805	1.70	N	161000	500	243 억		367447	N	N	0	N	00	N
138	20240806	160743	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9750	650	2	7.14	2441019040	256055	64.42	9050	9910	9050	11830	6370	9100	9533.14	0.52	0	111841	11473	10286	9593	8406	7713	9940	8060	243	2730	500	6370	10	1	48648709	4743	14.34	0.64	12	0.53	680.00	15229.00	20050	20230731	-51.37	8900	20240805	9.55	17110	-43.02	20240103	8900	9.55	20240805	19530	-50.08	20230817	8900	9.55	20240805	1.77	N	161000	500	243 억		254422	N	N	0	N	00	N
139	20240806	150753	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9840	740	2	8.13	2335020410	245236	61.70	9050	9910	9050	11830	6370	9100	9521.60	0.52	0	106019	11473	10286	9593	8406	7713	9940	8060	243	2730	500	6370	10	1	48648709	4787	14.47	0.65	12	0.50	680.00	15229.00	20050	20230731	-50.92	8900	20240805	10.56	17110	-42.49	20240103	8900	10.56	20240805	19530	-49.62	20230817	8900	10.56	20240805	1.77	N	161000	500	243 억		254422	N	N	0	N	00	N
140	20240806	140750	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9750	650	2	7.14	2117642910	223056	56.12	9050	9910	9050	11830	6370	9100	9493.85	0.52	0	90945	11473	10286	9593	8406	7713	9940	8060	243	2730	500	6370	10	1	48648709	4743	14.34	0.64	12	0.46	680.00	15229.00	20050	20230731	-51.37	8900	20240805	9.55	17110	-43.02	20240103	8900	9.55	20240805	19530	-50.08	20230817	8900	9.55	20240805	1.77	N	161000	500	243 억		254422	N	N	0	N	00	N
141	20240806	130753	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9840	740	2	8.13	2007171620	211748	53.27	9050	9910	9050	11830	6370	9100	9479.14	0.52	0	88923	11473	10286	9593	8406	7713	9940	8060	243	2730	500	6370	10	1	48648709	4787	14.47	0.65	12	0.44	680.00	15229.00	20050	20230731	-50.92	8900	20240805	10.56	17110	-42.49	20240103	8900	10.56	20240805	19530	-49.62	20230817	8900	10.56	20240805	1.77	N	161000	500	243 억		254422	N	N	0	N	00	N
142	20240806	120754	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9700	600	2	6.59	1883900650	199134	50.10	9050	9910	9050	11830	6370	9100	9460.55	0.52	0	79181	11473	10286	9593	8406	7713	9940	8060	243	2730	500	6370	10	1	48648709	4719	14.26	0.64	12	0.41	680.00	15229.00	20050	20230731	-51.62	8900	20240805	8.99	17110	-43.31	20240103	8900	8.99	20240805	19530	-50.33	20230817	8900	8.99	20240805	1.77	N	161000	500	243 억		254422	N	N	0	N	00	N
143	20240806	110743	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9550	450	2	4.95	1757300520	186020	46.80	9050	9910	9050	11830	6370	9100	9446.92	0.52	0	72793	11473	10286	9593	8406	7713	9940	8060	243	2730	500	6370	10	1	48648709	4646	14.04	0.63	12	0.38	680.00	15229.00	20050	20230731	-52.37	8900	20240805	7.30	17110	-44.18	20240103	8900	7.30	20240805	19530	-51.10	20230817	8900	7.30	20240805	1.77	N	161000	500	243 억		254422	N	N	0	N	00	N
144	20240806	100744	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9880	780	2	8.57	1483073150	157597	39.65	9050	9910	9050	11830	6370	9100	9410.63	0.52	0	65551	11473	10286	9593	8406	7713	9940	8060	243	2730	500	6370	10	1	48648709	4806	14.53	0.65	12	0.32	680.00	15229.00	20050	20230731	-50.72	8900	20240805	11.01	17110	-42.26	20240103	8900	11.01	20240805	19530	-49.41	20230817	8900	11.01	20240805	1.77	N	161000	500	243 억		254422	N	N	0	N	00	N
145	20240806	090748	55	40.00	KOSPI		화학	N	N	N	Y	40	N	9360	260	2	2.86	714292390	77574	19.52	9050	9560	9050	11830	6370	9100	9207.95	0.52	0	20632	11473	10286	9593	8406	7713	9940	8060	243	2730	500	6370	10	1	48648709	4554	13.76	0.61	12	0.16	680.00	15229.00	20050	20230731	-53.32	8900	20240805	5.17	17110	-45.30	20240103	8900	5.17	20240805	19530	-52.07	20230817	8900	5.17	20240805	1.77	N	161000	500	243 억		254422	N	N	0	N	00	N
146	20240805	160733	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	9100	-1830	5	-16.74	3789962230	388050	249.67	10650	10780	8900	14200	7660	10930	9768.24	0.50	0	5996	11556	11242	11076	10762	10596	11160	10680	243	3270	500	7650	10	1	48648709	4427	13.38	0.60	12	0.80	680.00	15229.00	20050	20230731	-54.61	8900	20240805	2.25	17110	-46.81	20240103	8900	2.25	20240805	19530	-53.41	20230817	8900	2.25	20240805	1.77	N	161000	500	243 억		244190	N	N	21	N	00	N
147	20240805	150746	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	9140	-1790	5	-16.38	3489623180	354934	228.37	10650	10780	8940	14200	7660	10930	9831.44	0.50	0	-339	11556	11242	11076	10762	10596	11160	10680	243	3270	500	7650	10	1	48648709	4446	13.44	0.60	12	0.73	680.00	15229.00	20050	20230731	-54.41	8940	20240805	2.24	17110	-46.58	20240103	8940	2.24	20240805	19530	-53.20	20230817	8940	2.24	20240805	1.77	N	161000	500	243 억		244190	N	N	21	N	00	N
148	20240805	140748	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	9480	-1450	5	-13.27	2939544380	295705	190.26	10650	10780	9440	14200	7660	10930	9940.47	0.50	0	5790	11556	11242	11076	10762	10596	11160	10680	243	3270	500	7650	10	1	48648709	4612	13.94	0.62	12	0.61	680.00	15229.00	20050	20230731	-52.72	9440	20240805	0.42	17110	-44.59	20240103	9440	0.42	20240805	19530	-51.46	20230817	9440	0.42	20240805	1.77	N	161000	500	243 억		244190	N	N	21	N	00	N
149	20240805	130746	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	9610	-1320	5	-12.08	2428108650	241995	155.70	10650	10780	9580	14200	7660	10930	10033.34	0.50	0	-3845	11556	11242	11076	10762	10596	11160	10680	243	3270	500	7650	10	1	48648709	4675	14.13	0.63	12	0.50	680.00	15229.00	20050	20230731	-52.07	9580	20240805	0.31	17110	-43.83	20240103	9580	0.31	20240805	19530	-50.79	20230817	9580	0.31	20240805	1.77	N	161000	500	243 억		244190	N	N	21	N	00	N
150	20240805	120741	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	9930	-1000	5	-9.15	1779514470	175744	113.07	10650	10780	9890	14200	7660	10930	10125.15	0.50	0	1294	11556	11242	11076	10762	10596	11160	10680	243	3270	500	7650	10	1	48648709	4831	14.60	0.65	12	0.36	680.00	15229.00	20050	20230731	-50.47	9890	20240805	0.40	17110	-41.96	20240103	9890	0.40	20240805	19530	-49.16	20230817	9890	0.40	20240805	1.77	N	161000	500	243 억		244190	N	N	21	N	00	N
151	20240805	110742	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	9970	-960	5	-8.78	1403480050	137842	88.69	10650	10780	9920	14200	7660	10930	10181.26	0.50	0	452	11556	11242	11076	10762	10596	11160	10680	243	3270	500	7650	10	1	48648709	4850	14.66	0.65	12	0.28	680.00	15229.00	20050	20230731	-50.27	9920	20240805	0.50	17110	-41.73	20240103	9920	0.50	20240805	19530	-48.95	20230817	9920	0.50	20240805	1.77	N	161000	500	243 억		244190	N	N	21	N	00	N
152	20240805	100740	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	10080	-850	5	-7.78	908422290	88257	56.79	10650	10780	10080	14200	7660	10930	10292.20	0.50	0	-5069	11556	11242	11076	10762	10596	11160	10680	243	3270	500	7650	10	1	48648709	4904	14.82	0.66	12	0.18	680.00	15229.00	20050	20230731	-49.73	10080	20240805	0.00	17110	-41.09	20240103	10080	0.00	20240805	19530	-48.39	20230817	10080	0.00	20240805	1.77	N	161000	500	243 억		244190	N	N	21	N	00	N
153	20240805	090735	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	10510	-420	5	-3.84	213616040	20198	13.00	10650	10780	10350	14200	7660	10930	10574.34	0.50	0	-3413	11556	11242	11076	10762	10596	11160	10680	243	3270	500	7650	10	1	48648709	5113	15.46	0.69	12	0.04	680.00	15229.00	20050	20230731	-47.58	10350	20240805	1.55	17110	-38.57	20240103	10350	1.55	20240805	19530	-46.19	20230817	10350	1.55	20240805	1.77	N	161000	500	243 억		244190	N	N	21	N	00	N
154	20240802	160728	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10930	-500	5	-4.37	1698300580	153651	309.91	11320	11390	10910	14850	8010	11430	11053.22	0.53	0	-14534	11643	11536	11403	11296	11163	11590	11350	243	3420	500	8000	10	1	48648709	5317	16.07	0.72	12	0.32	680.00	15229.00	20950	20230727	-47.83	10780	20231031	1.39	17110	-36.12	20240103	10910	0.18	20240802	19530	-44.03	20230817	10780	1.39	20231031	1.79	N	161000	500	243 억		256974	N	N	21	N	00	N
155	20240802	150728	55	40.00	KOSPI		화학	N	N	N	Y	40	N	10950	-480	5	-4.20	1549297650	140022	282.42	11320	11390	10940	14850	8010	11430	11064.67	0.53	0	-14733	11643	11536	11403	11296	11163	11590	11350	243	3420	500	8000	10	1	48648709	5327	16.10	0.72	12	0.29	680.00	15229.00	20950	20230727	-47.73	10780	20231031	1.58	17110	-36.00	20240103	10940	0.09	20240802	19530	-43.93	20230817	10780	1.58	20231031	1.79	N	161000	500	243 억		256974	N	N	109	N	00	N
156	20240802	140731	55	40.00	KOSPI		화학	N	N	N	Y	40	N	11020	-410	5	-3.59	1271041790	114659	231.27	11320	11390	11000	14850	8010	11430	11085.41	0.53	0	-11113	11643	11536	11403	11296	11163	11590	11350	243	3420	500	8000	10	1	48648709	5361	16.21	0.72	12	0.24	680.00	15229.00	20950	20230727	-47.40	10780	20231031	2.23	17110	-35.59	20240103	10970	0.46	20240725	19530	-43.57	20230817	10780	2.23	20231031	1.79	N	161000	500	243 억		256974	N	N	109	N	00	N
157	20240802	130729	55	40.00	KOSPI		화학	N	N	N	Y	40	N	11060	-370	5	-3.24	1012377150	91183	183.91	11320	11390	11020	14850	8010	11430	11102.70	0.53	0	-9824	11643	11536	11403	11296	11163	11590	11350	243	3420	500	8000	10	1	48648709	5381	16.26	0.73	12	0.19	680.00	15229.00	20950	20230727	-47.21	10780	20231031	2.60	17110	-35.36	20240103	10970	0.82	20240725	19530	-43.37	20230817	10780	2.60	20231031	1.79	N	161000	500	243 억		256974	N	N	109	N	00	N
158	20240802	120730	55	40.00	KOSPI		화학	N	N	N	Y	40	N	11040	-390	5	-3.41	943887590	84990	171.42	11320	11390	11020	14850	8010	11430	11105.87	0.53	0	-9122	11643	11536	11403	11296	11163	11590	11350	243	3420	500	8000	10	1	48648709	5371	16.24	0.72	12	0.17	680.00	15229.00	20950	20230727	-47.30	10780	20231031	2.41	17110	-35.48	20240103	10970	0.64	20240725	19530	-43.47	20230817	10780	2.41	20231031	1.79	N	161000	500	243 억		256974	N	N	109	N	00	N
159	20240802	110731	55	40.00	KOSPI		화학	N	N	N	Y	40	N	11060	-370	5	-3.24	849703390	76455	154.21	11320	11390	11040	14850	8010	11430	11113.77	0.53	0	-7539	11643	11536	11403	11296	11163	11590	11350	243	3420	500	8000	10	1	48648709	5381	16.26	0.73	12	0.16	680.00	15229.00	20950	20230727	-47.21	10780	20231031	2.60	17110	-35.36	20240103	10970	0.82	20240725	19530	-43.37	20230817	10780	2.60	20231031	1.79	N	161000	500	243 억		256974	N	N	109	N	00	N
160	20240802	100725	55	40.00	KOSPI		화학	N	N	N	Y	40	N	11080	-350	5	-3.06	477387230	42872	86.47	11320	11390	11080	14850	8010	11430	11135.18	0.53	0	-7846	11643	11536	11403	11296	11163	11590	11350	243	3420	500	8000	10	1	48648709	5390	16.29	0.73	12	0.09	680.00	15229.00	20950	20230727	-47.11	10780	20231031	2.78	17110	-35.24	20240103	10970	1.00	20240725	19530	-43.27	20230817	10780	2.78	20231031	1.79	N	161000	500	243 억		256974	N	N	109	N	00	N
161	20240802	090732	55	40.00	KOSPI		화학	N	N	N	Y	40	N	11250	-180	5	-1.57	33707280	2989	6.03	11320	11390	11230	14850	8010	11430	11277.11	0.53	0	-411	11643	11536	11403	11296	11163	11590	11350	243	3420	500	8000	10	1	48648709	5473	16.54	0.74	12	0.01	680.00	15229.00	20950	20230727	-46.30	10780	20231031	4.36	17110	-34.25	20240103	10970	2.55	20240725	19530	-42.40	20230817	10780	4.36	20231031	1.79	N	161000	500	243 억		256974	N	N	109	N	00	N
162	20240801	160725	55	40.00	KOSPI		화학	N	N	N	Y	40	N	11430	180	2	1.60	556159370	48753	106.66	11290	11510	11270	14620	7880	11250	11407.70	0.52	0	5170	11390	11320	11240	11170	11090	11355	11205	243	3370	500	7870	10	1	48648709	5561	16.81	0.75	12	0.10	680.00	15229.00	23050	20230726	-50.41	10780	20231031	6.03	17110	-33.20	20240103	10970	4.19	20240725	19970	-42.76	20230801	10780	6.03	20231031	1.79	N	161000	500	243 억		251209	N	N	109	N	00	N
163	20240801	150746	55	40.00	KOSPI		화학	N	N	N	Y	40	N	11470	220	2	1.96	515394610	45187	98.86	11290	11510	11270	14620	7880	11250	11405.82	0.52	0	4550	11390	11320	11240	11170	11090	11355	11205	243	3370	500	7870	10	1	48648709	5580	16.87	0.75	12	0.09	680.00	15229.00	23050	20230726	-50.24	10780	20231031	6.40	17110	-32.96	20240103	10970	4.56	20240725	19970	-42.56	20230801	10780	6.40	20231031	1.79	N	161000	500	243 억		251209	N	N	5	N	00	N
164	20240801	140737	55	40.00	KOSPI		화학	N	N	N	Y	40	N	11500	250	2	2.22	453024650	39755	86.98	11290	11510	11270	14620	7880	11250	11395.41	0.52	0	4842	11390	11320	11240	11170	11090	11355	11205	243	3370	500	7870	10	1	48648709	5595	16.91	0.76	12	0.08	680.00	15229.00	23050	20230726	-50.11	10780	20231031	6.68	17110	-32.79	20240103	10970	4.83	20240725	19970	-42.41	20230801	10780	6.68	20231031	1.79	N	161000	500	243 억		251209	N	N	5	N	00	N
165	20240801	130728	55	40.00	KOSPI		화학	N	N	N	Y	40	N	11390	140	2	1.24	325152330	28592	62.55	11290	11450	11270	14620	7880	11250	11372.14	0.52	0	2725	11390	11320	11240	11170	11090	11355	11205	243	3370	500	7870	10	1	48648709	5541	16.75	0.75	12	0.06	680.00	15229.00	23050	20230726	-50.59	10780	20231031	5.66	17110	-33.43	20240103	10970	3.83	20240725	19970	-42.96	20230801	10780	5.66	20231031	1.79	N	161000	500	243 억		251209	N	N	5	N	00	N
166	20240801	120733	55	40.00	KOSPI		화학	N	N	N	Y	40	N	11410	160	2	1.42	274629440	24161	52.86	11290	11450	11270	14620	7880	11250	11366.64	0.52	0	2164	11390	11320	11240	11170	11090	11355	11205	243	3370	500	7870	10	1	48648709	5551	16.78	0.75	12	0.05	680.00	15229.00	23050	20230726	-50.50	10780	20231031	5.84	17110	-33.31	20240103	10970	4.01	20240725	19970	-42.86	20230801	10780	5.84	20231031	1.79	N	161000	500	243 억		251209	N	N	5	N	00	N
167	20240801	110732	55	40.00	KOSPI		화학	N	N	N	Y	40	N	11310	60	2	0.53	202808800	17848	39.05	11290	11450	11270	14620	7880	11250	11363.11	0.52	0	2422	11390	11320	11240	11170	11090	11355	11205	243	3370	500	7870	10	1	48648709	5502	16.63	0.74	12	0.04	680.00	15229.00	23050	20230726	-50.93	10780	20231031	4.92	17110	-33.90	20240103	10970	3.10	20240725	19970	-43.37	20230801	10780	4.92	20231031	1.79	N	161000	500	243 억		251209	N	N	5	N	00	N
168	20240801	100728	55	40.00	KOSPI		화학	N	N	N	Y	40	N	11310	60	2	0.53	157681950	13853	30.31	11290	11450	11290	14620	7880	11250	11382.51	0.52	0	3143	11390	11320	11240	11170	11090	11355	11205	243	3370	500	7870	10	1	48648709	5502	16.63	0.74	12	0.03	680.00	15229.00	23050	20230726	-50.93	10780	20231031	4.92	17110	-33.90	20240103	10970	3.10	20240725	19970	-43.37	20230801	10780	4.92	20231031	1.79	N	161000	500	243 억		251209	N	N	5	N	00	N
169	20240801	090720	55	40.00	KOSPI		화학	N	N	N	Y	40	N	11440	190	2	1.69	35906130	3152	6.90	11290	11440	11290	14620	7880	11250	11391.54	0.52	0	-25	11390	11320	11240	11170	11090	11355	11205	243	3370	500	7870	10	1	48648709	5565	16.82	0.75	12	0.01	680.00	15229.00	23050	20230726	-50.37	10780	20231031	6.12	17110	-33.14	20240103	10970	4.28	20240725	19970	-42.71	20230801	10780	6.12	20231031	1.79	N	161000	500	243 억		251209	N	N	5	N	00	N