KissMeData/000390/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	160106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6940	90	2	1.31	259686360	37456	53.09	6850	7000	6850	8900	4800	6850	6933.05	6.92	0	4465	7096	6972	6876	6752	6656	7035	6815	136	2050	500	4380	10	1	27203469	1888	11.68	0.56	12	0.14	594.00	12421.00	11460	20240522	-39.44	5670	20231010	22.40	11460	-39.44	20240522	5880	18.03	20240118	11460	-39.44	20240522	5670	22.40	20231010	2.28	N	000390	500	136 억		1881239	N	N	0	N	00	N
3	20240830	150106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6950	100	2	1.46	224125220	32329	45.82	6850	7000	6850	8900	4800	6850	6932.64	6.92	0	2814	7096	6972	6876	6752	6656	7035	6815	136	2050	500	4380	10	1	27203469	1891	11.70	0.56	12	0.12	594.00	12421.00	11460	20240522	-39.35	5670	20231010	22.57	11460	-39.35	20240522	5880	18.20	20240118	11460	-39.35	20240522	5670	22.57	20231010	2.28	N	000390	500	136 억		1881239	N	N	0	N	00	N
4	20240830	140106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6920	70	2	1.02	206066500	29719	42.12	6850	7000	6850	8900	4800	6850	6933.83	6.92	0	2301	7096	6972	6876	6752	6656	7035	6815	136	2050	500	4380	10	1	27203469	1882	11.65	0.56	12	0.11	594.00	12421.00	11460	20240522	-39.62	5670	20231010	22.05	11460	-39.62	20240522	5880	17.69	20240118	11460	-39.62	20240522	5670	22.05	20231010	2.28	N	000390	500	136 억		1881239	N	N	0	N	00	N
5	20240830	130106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6930	80	2	1.17	189276880	27291	38.68	6850	7000	6850	8900	4800	6850	6935.51	6.92	0	1997	7096	6972	6876	6752	6656	7035	6815	136	2050	500	4380	10	1	27203469	1885	11.67	0.56	12	0.10	594.00	12421.00	11460	20240522	-39.53	5670	20231010	22.22	11460	-39.53	20240522	5880	17.86	20240118	11460	-39.53	20240522	5670	22.22	20231010	2.28	N	000390	500	136 억		1881239	N	N	0	N	00	N
6	20240830	120106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6910	60	2	0.88	181807030	26210	37.15	6850	7000	6850	8900	4800	6850	6936.55	6.92	0	1953	7096	6972	6876	6752	6656	7035	6815	136	2050	500	4380	10	1	27203469	1880	11.63	0.56	12	0.10	594.00	12421.00	11460	20240522	-39.70	5670	20231010	21.87	11460	-39.70	20240522	5880	17.52	20240118	11460	-39.70	20240522	5670	21.87	20231010	2.28	N	000390	500	136 억		1881239	N	N	0	N	00	N
7	20240830	110106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6960	110	2	1.61	164471830	23712	33.61	6850	7000	6850	8900	4800	6850	6936.23	6.92	0	2490	7096	6972	6876	6752	6656	7035	6815	136	2050	500	4380	10	1	27203469	1893	11.72	0.56	12	0.09	594.00	12421.00	11460	20240522	-39.27	5670	20231010	22.75	11460	-39.27	20240522	5880	18.37	20240118	11460	-39.27	20240522	5670	22.75	20231010	2.28	N	000390	500	136 억		1881239	N	N	0	N	00	N
8	20240830	100107	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6960	110	2	1.61	119555220	17276	24.49	6850	6980	6850	8900	4800	6850	6920.31	6.92	0	3280	7096	6972	6876	6752	6656	7035	6815	136	2050	500	4380	10	1	27203469	1893	11.72	0.56	12	0.06	594.00	12421.00	11460	20240522	-39.27	5670	20231010	22.75	11460	-39.27	20240522	5880	18.37	20240118	11460	-39.27	20240522	5670	22.75	20231010	2.28	N	000390	500	136 억		1881239	N	N	0	N	00	N
9	20240830	090107	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6930	80	2	1.17	23731050	3464	4.91	6850	6950	6850	8900	4800	6850	6850.77	6.92	0	1312	7096	6972	6876	6752	6656	7035	6815	136	2050	500	4380	10	1	27203469	1885	11.67	0.56	12	0.01	594.00	12421.00	11460	20240522	-39.53	5670	20231010	22.22	11460	-39.53	20240522	5880	17.86	20240118	11460	-39.53	20240522	5670	22.22	20231010	2.28	N	000390	500	136 억		1881239	N	N	0	N	00	N
10	20240829	160106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6850	-20	5	-0.29	483333720	70469	25.74	6810	7000	6780	8930	4810	6870	6858.45	6.94	0	-8338	7283	7076	6943	6736	6603	7010	6670	136	2060	500	4390	10	1	27203469	1863	11.53	0.55	12	0.26	594.00	12421.00	11460	20240522	-40.23	5670	20231010	20.81	11460	-40.23	20240522	5880	16.50	20240118	11460	-40.23	20240522	5670	20.81	20231010	2.30	N	000390	500	136 억		1887244	N	N	24	N	00	N
11	20240829	150106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6880	10	2	0.15	454902690	66320	24.22	6810	7000	6780	8930	4810	6870	6858.84	6.94	0	-8509	7283	7076	6943	6736	6603	7010	6670	136	2060	500	4390	10	1	27203469	1872	11.58	0.55	12	0.24	594.00	12421.00	11460	20240522	-39.97	5670	20231010	21.34	11460	-39.97	20240522	5880	17.01	20240118	11460	-39.97	20240522	5670	21.34	20231010	2.30	N	000390	500	136 억		1887244	N	N	24	N	00	N
12	20240829	140106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6910	40	2	0.58	418240150	60982	22.27	6810	7000	6780	8930	4810	6870	6857.99	6.94	0	-6508	7283	7076	6943	6736	6603	7010	6670	136	2060	500	4390	10	1	27203469	1880	11.63	0.56	12	0.22	594.00	12421.00	11460	20240522	-39.70	5670	20231010	21.87	11460	-39.70	20240522	5880	17.52	20240118	11460	-39.70	20240522	5670	21.87	20231010	2.30	N	000390	500	136 억		1887244	N	N	24	N	00	N
13	20240829	130107	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6870	0	3	0.00	347971990	50776	18.55	6810	7000	6780	8930	4810	6870	6852.32	6.94	0	-7237	7283	7076	6943	6736	6603	7010	6670	136	2060	500	4390	10	1	27203469	1869	11.57	0.55	12	0.19	594.00	12421.00	11460	20240522	-40.05	5670	20231010	21.16	11460	-40.05	20240522	5880	16.84	20240118	11460	-40.05	20240522	5670	21.16	20231010	2.30	N	000390	500	136 억		1887244	N	N	24	N	00	N
14	20240829	120106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6880	10	2	0.15	299100280	43694	15.96	6810	7000	6780	8930	4810	6870	6844.04	6.94	0	-4501	7283	7076	6943	6736	6603	7010	6670	136	2060	500	4390	10	1	27203469	1872	11.58	0.55	12	0.16	594.00	12421.00	11460	20240522	-39.97	5670	20231010	21.34	11460	-39.97	20240522	5880	17.01	20240118	11460	-39.97	20240522	5670	21.34	20231010	2.30	N	000390	500	136 억		1887244	N	N	24	N	00	N
15	20240829	110107	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6880	10	2	0.15	276510670	40405	14.76	6810	7000	6780	8930	4810	6870	6841.95	6.94	0	-4341	7283	7076	6943	6736	6603	7010	6670	136	2060	500	4390	10	1	27203469	1872	11.58	0.55	12	0.15	594.00	12421.00	11460	20240522	-39.97	5670	20231010	21.34	11460	-39.97	20240522	5880	17.01	20240118	11460	-39.97	20240522	5670	21.34	20231010	2.30	N	000390	500	136 억		1887244	N	N	24	N	00	N
16	20240829	100106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6890	20	2	0.29	256564460	37505	13.70	6810	7000	6780	8930	4810	6870	6838.99	6.94	0	-4661	7283	7076	6943	6736	6603	7010	6670	136	2060	500	4390	10	1	27203469	1874	11.60	0.55	12	0.14	594.00	12421.00	11460	20240522	-39.88	5670	20231010	21.52	11460	-39.88	20240522	5880	17.18	20240118	11460	-39.88	20240522	5670	21.52	20231010	2.30	N	000390	500	136 억		1887244	N	N	24	N	00	N
17	20240829	090107	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6860	-10	5	-0.15	24526300	3582	1.31	6810	6860	6810	8930	4810	6870	6810.94	6.94	0	-215	7283	7076	6943	6736	6603	7010	6670	136	2060	500	4390	10	1	27203469	1866	11.55	0.55	12	0.01	594.00	12421.00	11460	20240522	-40.14	5670	20231010	20.99	11460	-40.14	20240522	5880	16.67	20240118	11460	-40.14	20240522	5670	20.99	20231010	2.30	N	000390	500	136 억		1887244	N	N	24	N	00	N
18	20240828	160105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6870	-260	5	-3.65	1886185850	271948	370.64	7070	7150	6810	9260	5000	7130	6935.92	6.81	0	34091	7283	7206	7073	6996	6863	7245	7035	136	2130	500	4560	10	1	27203469	1869	11.57	0.55	12	1.00	594.00	12421.00	11460	20240522	-40.05	5670	20231010	21.16	11460	-40.05	20240522	5880	16.84	20240118	11460	-40.05	20240522	5670	21.16	20231010	2.31	N	000390	500	136 억		1851707	N	N	24	N	00	N
19	20240828	150106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6900	-230	5	-3.23	1568008780	225548	307.40	7070	7150	6840	9260	5000	7130	6952.00	6.81	0	20140	7283	7206	7073	6996	6863	7245	7035	136	2130	500	4560	10	1	27203469	1877	11.62	0.56	12	0.83	594.00	12421.00	11460	20240522	-39.79	5670	20231010	21.69	11460	-39.79	20240522	5880	17.35	20240118	11460	-39.79	20240522	5670	21.69	20231010	2.31	N	000390	500	136 억		1851707	N	N	3	N	00	N
20	20240828	140106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6970	-160	5	-2.24	1131944030	162350	221.27	7070	7150	6850	9260	5000	7130	6972.25	6.81	0	8763	7283	7206	7073	6996	6863	7245	7035	136	2130	500	4560	10	1	27203469	1896	11.73	0.56	12	0.60	594.00	12421.00	11460	20240522	-39.18	5670	20231010	22.93	11460	-39.18	20240522	5880	18.54	20240118	11460	-39.18	20240522	5670	22.93	20231010	2.31	N	000390	500	136 억		1851707	N	N	3	N	00	N
21	20240828	130106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6950	-180	5	-2.52	989322170	141874	193.36	7070	7150	6850	9260	5000	7130	6973.25	6.81	0	14685	7283	7206	7073	6996	6863	7245	7035	136	2130	500	4560	10	1	27203469	1891	11.70	0.56	12	0.52	594.00	12421.00	11460	20240522	-39.35	5670	20231010	22.57	11460	-39.35	20240522	5880	18.20	20240118	11460	-39.35	20240522	5670	22.57	20231010	2.31	N	000390	500	136 억		1851707	N	N	3	N	00	N
22	20240828	120106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7000	-130	5	-1.82	400641340	56811	77.43	7070	7150	6960	9260	5000	7130	7052.18	6.81	0	-4713	7283	7206	7073	6996	6863	7245	7035	136	2130	500	4560	10	1	27203469	1904	11.78	0.56	12	0.21	594.00	12421.00	11460	20240522	-38.92	5670	20231010	23.46	11460	-38.92	20240522	5880	19.05	20240118	11460	-38.92	20240522	5670	23.46	20231010	2.31	N	000390	500	136 억		1851707	N	N	3	N	00	N
23	20240828	110106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7080	-50	5	-0.70	191425450	26944	36.72	7070	7150	7070	9260	5000	7130	7104.57	6.81	0	-4642	7283	7206	7073	6996	6863	7245	7035	136	2130	500	4560	10	1	27203469	1926	11.92	0.57	12	0.10	594.00	12421.00	11460	20240522	-38.22	5670	20231010	24.87	11460	-38.22	20240522	5880	20.41	20240118	11460	-38.22	20240522	5670	24.87	20231010	2.31	N	000390	500	136 억		1851707	N	N	3	N	00	N
24	20240828	100106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7110	-20	5	-0.28	96408340	13572	18.50	7070	7140	7070	9260	5000	7130	7103.47	6.81	0	-554	7283	7206	7073	6996	6863	7245	7035	136	2130	500	4560	10	1	27203469	1934	11.97	0.57	12	0.05	594.00	12421.00	11460	20240522	-37.96	5670	20231010	25.40	11460	-37.96	20240522	5880	20.92	20240118	11460	-37.96	20240522	5670	25.40	20231010	2.31	N	000390	500	136 억		1851707	N	N	3	N	00	N
25	20240828	090107	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7140	10	2	0.14	22152000	3131	4.27	7070	7140	7070	9260	5000	7130	7075.06	6.81	0	1411	7283	7206	7073	6996	6863	7245	7035	136	2130	500	4560	10	1	27203469	1942	12.02	0.57	12	0.01	594.00	12421.00	11460	20240522	-37.70	5670	20231010	25.93	11460	-37.70	20240522	5880	21.43	20240118	11460	-37.70	20240522	5670	25.93	20231010	2.31	N	000390	500	136 억		1851707	N	N	3	N	00	N
26	20240827	160106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7130	100	2	1.42	517051080	73240	95.71	7030	7150	6940	9130	4930	7030	7059.66	6.77	0	6823	7236	7132	7066	6962	6896	7100	6930	136	2100	500	4490	10	1	27203469	1940	12.00	0.57	12	0.27	594.00	12421.00	11460	20240522	-37.78	5670	20231010	25.75	11460	-37.78	20240522	5880	21.26	20240118	11460	-37.78	20240522	5670	25.75	20231010	2.34	N	000390	500	136 억		1841648	N	N	3	N	00	N
27	20240827	150106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7120	90	2	1.28	489603470	69389	90.68	7030	7150	6940	9130	4930	7030	7056.00	6.77	0	7133	7236	7132	7066	6962	6896	7100	6930	136	2100	500	4490	10	1	27203469	1937	11.99	0.57	12	0.26	594.00	12421.00	11460	20240522	-37.87	5670	20231010	25.57	11460	-37.87	20240522	5880	21.09	20240118	11460	-37.87	20240522	5670	25.57	20231010	2.34	N	000390	500	136 억		1841648	N	N	0	N	00	N
28	20240827	140106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7120	90	2	1.28	442405710	62760	82.01	7030	7150	6940	9130	4930	7030	7049.23	6.77	0	4211	7236	7132	7066	6962	6896	7100	6930	136	2100	500	4490	10	1	27203469	1937	11.99	0.57	12	0.23	594.00	12421.00	11460	20240522	-37.87	5670	20231010	25.57	11460	-37.87	20240522	5880	21.09	20240118	11460	-37.87	20240522	5670	25.57	20231010	2.34	N	000390	500	136 억		1841648	N	N	0	N	00	N
29	20240827	130106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7090	60	2	0.85	421575680	59826	78.18	7030	7150	6940	9130	4930	7030	7046.75	6.77	0	2519	7236	7132	7066	6962	6896	7100	6930	136	2100	500	4490	10	1	27203469	1929	11.94	0.57	12	0.22	594.00	12421.00	11460	20240522	-38.13	5670	20231010	25.04	11460	-38.13	20240522	5880	20.58	20240118	11460	-38.13	20240522	5670	25.04	20231010	2.34	N	000390	500	136 억		1841648	N	N	0	N	00	N
30	20240827	120106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7100	70	2	1.00	393160320	55822	72.95	7030	7150	6940	9130	4930	7030	7043.15	6.77	0	-78	7236	7132	7066	6962	6896	7100	6930	136	2100	500	4490	10	1	27203469	1931	11.95	0.57	12	0.21	594.00	12421.00	11460	20240522	-38.05	5670	20231010	25.22	11460	-38.05	20240522	5880	20.75	20240118	11460	-38.05	20240522	5670	25.22	20231010	2.34	N	000390	500	136 억		1841648	N	N	0	N	00	N
31	20240827	110106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7140	110	2	1.56	321569100	45699	59.72	7030	7150	6940	9130	4930	7030	7036.71	6.77	0	1568	7236	7132	7066	6962	6896	7100	6930	136	2100	500	4490	10	1	27203469	1942	12.02	0.57	12	0.17	594.00	12421.00	11460	20240522	-37.70	5670	20231010	25.93	11460	-37.70	20240522	5880	21.43	20240118	11460	-37.70	20240522	5670	25.93	20231010	2.34	N	000390	500	136 억		1841648	N	N	0	N	00	N
32	20240827	100105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7020	-10	5	-0.14	149112440	21333	27.88	7030	7050	6940	9130	4930	7030	6989.37	6.77	0	3092	7236	7132	7066	6962	6896	7100	6930	136	2100	500	4490	10	1	27203469	1910	11.82	0.57	12	0.08	594.00	12421.00	11460	20240522	-38.74	5670	20231010	23.81	11460	-38.74	20240522	5880	19.39	20240118	11460	-38.74	20240522	5670	23.81	20231010	2.34	N	000390	500	136 억		1841648	N	N	0	N	00	N
33	20240827	090106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7050	20	2	0.28	4218280	600	0.78	7030	7050	7030	9130	4930	7030	7030.70	6.77	0	-89	7236	7132	7066	6962	6896	7100	6930	136	2100	500	4490	10	1	27203469	1918	11.87	0.57	12	0.00	594.00	12421.00	11460	20240522	-38.48	5670	20231010	24.34	11460	-38.48	20240522	5880	19.90	20240118	11460	-38.48	20240522	5670	24.34	20231010	2.34	N	000390	500	136 억		1841648	N	N	0	N	00	N
34	20240826	160106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7030	-60	5	-0.85	537795290	76116	167.99	7090	7170	7000	9210	4970	7090	7065.61	6.81	0	-11739	7230	7160	7070	7000	6910	7195	7035	136	2120	500	4530	10	1	27203469	1912	11.84	0.57	12	0.28	594.00	12421.00	11460	20240522	-38.66	5670	20231010	23.99	11460	-38.66	20240522	5880	19.56	20240118	11460	-38.66	20240522	5670	23.99	20231010	2.36	N	000390	500	136 억		1852682	N	N	0	N	00	N
35	20240826	150106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7030	-60	5	-0.85	493670500	69829	154.12	7090	7170	7000	9210	4970	7090	7069.70	6.81	0	-11958	7230	7160	7070	7000	6910	7195	7035	136	2120	500	4530	10	1	27203469	1912	11.84	0.57	12	0.26	594.00	12421.00	11460	20240522	-38.66	5670	20231010	23.99	11460	-38.66	20240522	5880	19.56	20240118	11460	-38.66	20240522	5670	23.99	20231010	2.36	N	000390	500	136 억		1852682	N	N	0	N	00	N
36	20240826	140105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7020	-70	5	-0.99	395428990	55825	123.21	7090	7170	7000	9210	4970	7090	7083.37	6.81	0	-9912	7230	7160	7070	7000	6910	7195	7035	136	2120	500	4530	10	1	27203469	1910	11.82	0.57	12	0.21	594.00	12421.00	11460	20240522	-38.74	5670	20231010	23.81	11460	-38.74	20240522	5880	19.39	20240118	11460	-38.74	20240522	5670	23.81	20231010	2.36	N	000390	500	136 억		1852682	N	N	0	N	00	N
37	20240826	130106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7040	-50	5	-0.71	352138900	49670	109.63	7090	7170	7010	9210	4970	7090	7089.57	6.81	0	-8226	7230	7160	7070	7000	6910	7195	7035	136	2120	500	4530	10	1	27203469	1915	11.85	0.57	12	0.18	594.00	12421.00	11460	20240522	-38.57	5670	20231010	24.16	11460	-38.57	20240522	5880	19.73	20240118	11460	-38.57	20240522	5670	24.16	20231010	2.36	N	000390	500	136 억		1852682	N	N	0	N	00	N
38	20240826	120106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7060	-30	5	-0.42	286322720	40303	88.95	7090	7170	7040	9210	4970	7090	7104.26	6.81	0	-4133	7230	7160	7070	7000	6910	7195	7035	136	2120	500	4530	10	1	27203469	1921	11.89	0.57	12	0.15	594.00	12421.00	11460	20240522	-38.39	5670	20231010	24.51	11460	-38.39	20240522	5880	20.07	20240118	11460	-38.39	20240522	5670	24.51	20231010	2.36	N	000390	500	136 억		1852682	N	N	0	N	00	N
39	20240826	110106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7130	40	2	0.56	201881940	28356	62.58	7090	7170	7090	9210	4970	7090	7119.57	6.81	0	2918	7230	7160	7070	7000	6910	7195	7035	136	2120	500	4530	10	1	27203469	1940	12.00	0.57	12	0.10	594.00	12421.00	11460	20240522	-37.78	5670	20231010	25.75	11460	-37.78	20240522	5880	21.26	20240118	11460	-37.78	20240522	5670	25.75	20231010	2.36	N	000390	500	136 억		1852682	N	N	0	N	00	N
40	20240826	100106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7110	20	2	0.28	162744890	22853	50.44	7090	7170	7090	9210	4970	7090	7121.41	6.81	0	1998	7230	7160	7070	7000	6910	7195	7035	136	2120	500	4530	10	1	27203469	1934	11.97	0.57	12	0.08	594.00	12421.00	11460	20240522	-37.96	5670	20231010	25.40	11460	-37.96	20240522	5880	20.92	20240118	11460	-37.96	20240522	5670	25.40	20231010	2.36	N	000390	500	136 억		1852682	N	N	0	N	00	N
41	20240826	090106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7140	50	2	0.71	11458070	1615	3.56	7090	7140	7090	9210	4970	7090	7094.84	6.81	0	799	7230	7160	7070	7000	6910	7195	7035	136	2120	500	4530	10	1	27203469	1942	12.02	0.57	12	0.01	594.00	12421.00	11460	20240522	-37.70	5670	20231010	25.93	11460	-37.70	20240522	5880	21.43	20240118	11460	-37.70	20240522	5670	25.93	20231010	2.36	N	000390	500	136 억		1852682	N	N	0	N	00	N
42	20240823	160106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7090	0	3	0.00	313111750	44264	55.63	7000	7140	6980	9210	4970	7090	7073.70	6.82	0	-2846	7396	7242	7146	6992	6896	7195	6945	136	2120	500	4530	10	1	27203469	1929	11.94	0.57	12	0.16	594.00	12421.00	11460	20240522	-38.13	5670	20231010	25.04	11460	-38.13	20240522	5880	20.58	20240118	11460	-38.13	20240522	5670	25.04	20231010	2.37	N	000390	500	136 억		1855563	N	N	1	N	00	N
43	20240823	150107	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7100	10	2	0.14	284772510	40277	50.62	7000	7140	6980	9210	4970	7090	7070.35	6.82	0	-3887	7396	7242	7146	6992	6896	7195	6945	136	2120	500	4530	10	1	27203469	1931	11.95	0.57	12	0.15	594.00	12421.00	11460	20240522	-38.05	5670	20231010	25.22	11460	-38.05	20240522	5880	20.75	20240118	11460	-38.05	20240522	5670	25.22	20231010	2.37	N	000390	500	136 억		1855563	N	N	1	N	00	N
44	20240823	140106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7120	30	2	0.42	231198350	32718	41.12	7000	7140	6980	9210	4970	7090	7066.40	6.82	0	-4626	7396	7242	7146	6992	6896	7195	6945	136	2120	500	4530	10	1	27203469	1937	11.99	0.57	12	0.12	594.00	12421.00	11460	20240522	-37.87	5670	20231010	25.57	11460	-37.87	20240522	5880	21.09	20240118	11460	-37.87	20240522	5670	25.57	20231010	2.37	N	000390	500	136 억		1855563	N	N	1	N	00	N
45	20240823	130106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7090	0	3	0.00	188481490	26703	33.56	7000	7140	6980	9210	4970	7090	7058.44	6.82	0	-3639	7396	7242	7146	6992	6896	7195	6945	136	2120	500	4530	10	1	27203469	1929	11.94	0.57	12	0.10	594.00	12421.00	11460	20240522	-38.13	5670	20231010	25.04	11460	-38.13	20240522	5880	20.58	20240118	11460	-38.13	20240522	5670	25.04	20231010	2.37	N	000390	500	136 억		1855563	N	N	1	N	00	N
46	20240823	120106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7070	-20	5	-0.28	164092650	23254	29.22	7000	7140	6980	9210	4970	7090	7056.53	6.82	0	-3923	7396	7242	7146	6992	6896	7195	6945	136	2120	500	4530	10	1	27203469	1923	11.90	0.57	12	0.09	594.00	12421.00	11460	20240522	-38.31	5670	20231010	24.69	11460	-38.31	20240522	5880	20.24	20240118	11460	-38.31	20240522	5670	24.69	20231010	2.37	N	000390	500	136 억		1855563	N	N	1	N	00	N
47	20240823	110106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7060	-30	5	-0.42	149059640	21121	26.54	7000	7140	6980	9210	4970	7090	7057.41	6.82	0	-3613	7396	7242	7146	6992	6896	7195	6945	136	2120	500	4530	10	1	27203469	1921	11.89	0.57	12	0.08	594.00	12421.00	11460	20240522	-38.39	5670	20231010	24.51	11460	-38.39	20240522	5880	20.07	20240118	11460	-38.39	20240522	5670	24.51	20231010	2.37	N	000390	500	136 억		1855563	N	N	1	N	00	N
48	20240823	100105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7090	0	3	0.00	99465370	14102	17.72	7000	7140	6980	9210	4970	7090	7053.28	6.82	0	1286	7396	7242	7146	6992	6896	7195	6945	136	2120	500	4530	10	1	27203469	1929	11.94	0.57	12	0.05	594.00	12421.00	11460	20240522	-38.13	5670	20231010	25.04	11460	-38.13	20240522	5880	20.58	20240118	11460	-38.13	20240522	5670	25.04	20231010	2.37	N	000390	500	136 억		1855563	N	N	1	N	00	N
49	20240823	090106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7040	-50	5	-0.71	23009170	3287	4.13	7000	7040	6990	9210	4970	7090	7000.05	6.82	0	631	7396	7242	7146	6992	6896	7195	6945	136	2120	500	4530	10	1	27203469	1915	11.85	0.57	12	0.01	594.00	12421.00	11460	20240522	-38.57	5670	20231010	24.16	11460	-38.57	20240522	5880	19.73	20240118	11460	-38.57	20240522	5670	24.16	20231010	2.37	N	000390	500	136 억		1855563	N	N	1	N	00	N
50	20240822	160106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7090	0	3	0.00	567783150	79414	126.23	7270	7300	7050	9210	4970	7090	7149.66	6.88	0	-12128	7323	7206	7133	7016	6943	7170	6980	136	2120	500	4530	10	1	27203469	1929	11.94	0.57	12	0.29	594.00	12421.00	11460	20240522	-38.13	5670	20231010	25.04	11460	-38.13	20240522	5880	20.58	20240118	11460	-38.13	20240522	5670	25.04	20231010	2.43	N	000390	500	136 억		1870504	N	N	1	N	00	N
51	20240822	150105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7090	0	3	0.00	543893080	76044	120.88	7270	7300	7050	9210	4970	7090	7152.35	6.88	0	-12229	7323	7206	7133	7016	6943	7170	6980	136	2120	500	4530	10	1	27203469	1929	11.94	0.57	12	0.28	594.00	12421.00	11460	20240522	-38.13	5670	20231010	25.04	11460	-38.13	20240522	5880	20.58	20240118	11460	-38.13	20240522	5670	25.04	20231010	2.43	N	000390	500	136 억		1870504	N	N	326	N	00	N
52	20240822	140106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7100	10	2	0.14	507489030	70914	112.72	7270	7300	7050	9210	4970	7090	7156.40	6.88	0	-10813	7323	7206	7133	7016	6943	7170	6980	136	2120	500	4530	10	1	27203469	1931	11.95	0.57	12	0.26	594.00	12421.00	11460	20240522	-38.05	5670	20231010	25.22	11460	-38.05	20240522	5880	20.75	20240118	11460	-38.05	20240522	5670	25.22	20231010	2.43	N	000390	500	136 억		1870504	N	N	326	N	00	N
53	20240822	130105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7070	-20	5	-0.28	470245500	65660	104.37	7270	7300	7050	9210	4970	7090	7161.83	6.88	0	-11262	7323	7206	7133	7016	6943	7170	6980	136	2120	500	4530	10	1	27203469	1923	11.90	0.57	12	0.24	594.00	12421.00	11460	20240522	-38.31	5670	20231010	24.69	11460	-38.31	20240522	5880	20.24	20240118	11460	-38.31	20240522	5670	24.69	20231010	2.43	N	000390	500	136 억		1870504	N	N	326	N	00	N
54	20240822	120106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7100	10	2	0.14	377265210	52520	83.48	7270	7300	7090	9210	4970	7090	7183.27	6.88	0	-8908	7323	7206	7133	7016	6943	7170	6980	136	2120	500	4530	10	1	27203469	1931	11.95	0.57	12	0.19	594.00	12421.00	11460	20240522	-38.05	5670	20231010	25.22	11460	-38.05	20240522	5880	20.75	20240118	11460	-38.05	20240522	5670	25.22	20231010	2.43	N	000390	500	136 억		1870504	N	N	326	N	00	N
55	20240822	110106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7130	40	2	0.56	297028940	41229	65.54	7270	7300	7130	9210	4970	7090	7204.37	6.88	0	-4648	7323	7206	7133	7016	6943	7170	6980	136	2120	500	4530	10	1	27203469	1940	12.00	0.57	12	0.15	594.00	12421.00	11460	20240522	-37.78	5670	20231010	25.75	11460	-37.78	20240522	5880	21.26	20240118	11460	-37.78	20240522	5670	25.75	20231010	2.43	N	000390	500	136 억		1870504	N	N	326	N	00	N
56	20240822	100106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7160	70	2	0.99	238705810	33088	52.60	7270	7300	7130	9210	4970	7090	7214.27	6.88	0	-1232	7323	7206	7133	7016	6943	7170	6980	136	2120	500	4530	10	1	27203469	1948	12.05	0.58	12	0.12	594.00	12421.00	11460	20240522	-37.52	5670	20231010	26.28	11460	-37.52	20240522	5880	21.77	20240118	11460	-37.52	20240522	5670	26.28	20231010	2.43	N	000390	500	136 억		1870504	N	N	326	N	00	N
57	20240822	090105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7260	170	2	2.40	9011680	1240	1.97	7270	7270	7190	9210	4970	7090	7267.48	6.88	0	-417	7323	7206	7133	7016	6943	7170	6980	136	2120	500	4530	10	1	27203469	1975	12.22	0.58	12	0.00	594.00	12421.00	11460	20240522	-36.65	5670	20231010	28.04	11460	-36.65	20240522	5880	23.47	20240118	11460	-36.65	20240522	5670	28.04	20231010	2.43	N	000390	500	136 억		1870504	N	N	326	N	00	N
58	20240821	160106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7090	-100	5	-1.39	444917330	62454	61.60	7160	7250	7060	9340	5040	7190	7123.94	6.90	0	-9278	7390	7290	7160	7060	6930	7340	7110	136	2150	500	4600	10	1	27203469	1929	11.94	0.57	12	0.23	594.00	12421.00	11460	20240522	-38.13	5670	20231010	25.04	11460	-38.13	20240522	5880	20.58	20240118	11460	-38.13	20240522	5670	25.04	20231010	2.48	N	000390	500	136 억		1878256	N	N	326	N	00	N
59	20240821	150106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7140	-50	5	-0.70	393837730	55267	54.51	7160	7250	7060	9340	5040	7190	7126.09	6.90	0	-11018	7390	7290	7160	7060	6930	7340	7110	136	2150	500	4600	10	1	27203469	1942	12.02	0.57	12	0.20	594.00	12421.00	11460	20240522	-37.70	5670	20231010	25.93	11460	-37.70	20240522	5880	21.43	20240118	11460	-37.70	20240522	5670	25.93	20231010	2.48	N	000390	500	136 억		1878256	N	N	20	N	00	N
60	20240821	140106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7110	-80	5	-1.11	351995620	49407	48.73	7160	7250	7060	9340	5040	7190	7124.41	6.90	0	-6506	7390	7290	7160	7060	6930	7340	7110	136	2150	500	4600	10	1	27203469	1934	11.97	0.57	12	0.18	594.00	12421.00	11460	20240522	-37.96	5670	20231010	25.40	11460	-37.96	20240522	5880	20.92	20240118	11460	-37.96	20240522	5670	25.40	20231010	2.48	N	000390	500	136 억		1878256	N	N	20	N	00	N
61	20240821	130106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7140	-50	5	-0.70	274912540	38538	38.01	7160	7250	7080	9340	5040	7190	7133.54	6.90	0	-4349	7390	7290	7160	7060	6930	7340	7110	136	2150	500	4600	10	1	27203469	1942	12.02	0.57	12	0.14	594.00	12421.00	11460	20240522	-37.70	5670	20231010	25.93	11460	-37.70	20240522	5880	21.43	20240118	11460	-37.70	20240522	5670	25.93	20231010	2.48	N	000390	500	136 억		1878256	N	N	20	N	00	N
62	20240821	120106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7100	-90	5	-1.25	241233960	33799	33.34	7160	7250	7080	9340	5040	7190	7137.31	6.90	0	-3385	7390	7290	7160	7060	6930	7340	7110	136	2150	500	4600	10	1	27203469	1931	11.95	0.57	12	0.12	594.00	12421.00	11460	20240522	-38.05	5670	20231010	25.22	11460	-38.05	20240522	5880	20.75	20240118	11460	-38.05	20240522	5670	25.22	20231010	2.48	N	000390	500	136 억		1878256	N	N	20	N	00	N
63	20240821	110105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7120	-70	5	-0.97	188307960	26348	25.99	7160	7250	7110	9340	5040	7190	7146.95	6.90	0	-1973	7390	7290	7160	7060	6930	7340	7110	136	2150	500	4600	10	1	27203469	1937	11.99	0.57	12	0.10	594.00	12421.00	11460	20240522	-37.87	5670	20231010	25.57	11460	-37.87	20240522	5880	21.09	20240118	11460	-37.87	20240522	5670	25.57	20231010	2.48	N	000390	500	136 억		1878256	N	N	20	N	00	N
64	20240821	100106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7120	-70	5	-0.97	107782250	15070	14.86	7160	7250	7120	9340	5040	7190	7152.11	6.90	0	863	7390	7290	7160	7060	6930	7340	7110	136	2150	500	4600	10	1	27203469	1937	11.99	0.57	12	0.06	594.00	12421.00	11460	20240522	-37.87	5670	20231010	25.57	11460	-37.87	20240522	5880	21.09	20240118	11460	-37.87	20240522	5670	25.57	20231010	2.48	N	000390	500	136 억		1878256	N	N	20	N	00	N
65	20240821	090106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7170	-20	5	-0.28	9687500	1353	1.33	7160	7170	7160	9340	5040	7190	7160.01	6.90	0	-94	7390	7290	7160	7060	6930	7340	7110	136	2150	500	4600	10	1	27203469	1950	12.07	0.58	12	0.00	594.00	12421.00	11460	20240522	-37.43	5670	20231010	26.46	11460	-37.43	20240522	5880	21.94	20240118	11460	-37.43	20240522	5670	26.46	20231010	2.48	N	000390	500	136 억		1878256	N	N	20	N	00	N
66	20240820	160105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7190	190	2	2.71	724259280	101007	152.08	7030	7260	7030	9100	4900	7000	7170.38	6.84	0	17251	7326	7162	6946	6782	6566	7055	6675	136	2100	500	4480	10	1	27203469	1956	12.10	0.58	12	0.37	594.00	12421.00	11460	20240522	-37.26	5670	20231010	26.81	11460	-37.26	20240522	5880	22.28	20240118	11460	-37.26	20240522	5670	26.81	20231010	2.46	N	000390	500	136 억		1861812	N	N	20	N	00	N
67	20240820	150106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7260	260	2	3.71	669302090	93389	140.61	7030	7260	7030	9100	4900	7000	7166.82	6.84	0	15251	7326	7162	6946	6782	6566	7055	6675	136	2100	500	4480	10	1	27203469	1975	12.22	0.58	12	0.34	594.00	12421.00	11460	20240522	-36.65	5670	20231010	28.04	11460	-36.65	20240522	5880	23.47	20240118	11460	-36.65	20240522	5670	28.04	20231010	2.46	N	000390	500	136 억		1861812	N	N	26	N	00	N
68	20240820	140105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7180	180	2	2.57	539687120	75446	113.60	7030	7230	7030	9100	4900	7000	7153.29	6.84	0	9019	7326	7162	6946	6782	6566	7055	6675	136	2100	500	4480	10	1	27203469	1953	12.09	0.58	12	0.28	594.00	12421.00	11460	20240522	-37.35	5670	20231010	26.63	11460	-37.35	20240522	5880	22.11	20240118	11460	-37.35	20240522	5670	26.63	20231010	2.46	N	000390	500	136 억		1861812	N	N	26	N	00	N
69	20240820	130106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7190	190	2	2.71	470231700	65778	99.04	7030	7230	7030	9100	4900	7000	7148.77	6.84	0	6475	7326	7162	6946	6782	6566	7055	6675	136	2100	500	4480	10	1	27203469	1956	12.10	0.58	12	0.24	594.00	12421.00	11460	20240522	-37.26	5670	20231010	26.81	11460	-37.26	20240522	5880	22.28	20240118	11460	-37.26	20240522	5670	26.81	20231010	2.46	N	000390	500	136 억		1861812	N	N	26	N	00	N
70	20240820	120106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7190	190	2	2.71	387495860	54220	81.64	7030	7230	7030	9100	4900	7000	7146.73	6.84	0	4273	7326	7162	6946	6782	6566	7055	6675	136	2100	500	4480	10	1	27203469	1956	12.10	0.58	12	0.20	594.00	12421.00	11460	20240522	-37.26	5670	20231010	26.81	11460	-37.26	20240522	5880	22.28	20240118	11460	-37.26	20240522	5670	26.81	20231010	2.46	N	000390	500	136 억		1861812	N	N	26	N	00	N
71	20240820	110106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7110	110	2	1.57	169914390	23916	36.01	7030	7150	7030	9100	4900	7000	7104.63	6.84	0	7168	7326	7162	6946	6782	6566	7055	6675	136	2100	500	4480	10	1	27203469	1934	11.97	0.57	12	0.09	594.00	12421.00	11460	20240522	-37.96	5670	20231010	25.40	11460	-37.96	20240522	5880	20.92	20240118	11460	-37.96	20240522	5670	25.40	20231010	2.46	N	000390	500	136 억		1861812	N	N	26	N	00	N
72	20240820	100106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7110	110	2	1.57	124567300	17534	26.40	7030	7150	7030	9100	4900	7000	7104.33	6.84	0	7231	7326	7162	6946	6782	6566	7055	6675	136	2100	500	4480	10	1	27203469	1934	11.97	0.57	12	0.06	594.00	12421.00	11460	20240522	-37.96	5670	20231010	25.40	11460	-37.96	20240522	5880	20.92	20240118	11460	-37.96	20240522	5670	25.40	20231010	2.46	N	000390	500	136 억		1861812	N	N	26	N	00	N
73	20240820	090106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7100	100	2	1.43	14293400	2033	3.06	7030	7100	7030	9100	4900	7000	7030.69	6.84	0	745	7326	7162	6946	6782	6566	7055	6675	136	2100	500	4480	10	1	27203469	1931	11.95	0.57	12	0.01	594.00	12421.00	11460	20240522	-38.05	5670	20231010	25.22	11460	-38.05	20240522	5880	20.75	20240118	11460	-38.05	20240522	5670	25.22	20231010	2.46	N	000390	500	136 억		1861812	N	N	26	N	00	N
74	20240819	160105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7000	-70	5	-0.99	466625830	66375	102.41	7060	7110	6730	9190	4950	7070	7030.14	6.77	0	19947	7210	7140	7100	7030	6990	7120	7010	136	2120	500	4520	10	1	27203469	1904	11.78	0.56	12	0.24	594.00	12421.00	11460	20240522	-38.92	5670	20231010	23.46	11460	-38.92	20240522	5880	19.05	20240118	11460	-38.92	20240522	5670	23.46	20231010	2.47	N	000390	500	136 억		1841673	N	N	26	N	00	N
75	20240819	150105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7050	-20	5	-0.28	396516620	56367	86.97	7060	7110	6730	9190	4950	7070	7034.55	6.77	0	17310	7210	7140	7100	7030	6990	7120	7010	136	2120	500	4520	10	1	27203469	1918	11.87	0.57	12	0.21	594.00	12421.00	11460	20240522	-38.48	5670	20231010	24.34	11460	-38.48	20240522	5880	19.90	20240118	11460	-38.48	20240522	5670	24.34	20231010	2.47	N	000390	500	136 억		1841673	N	N	40	N	00	N
76	20240819	140106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7030	-40	5	-0.57	370182570	52617	81.18	7060	7110	6730	9190	4950	7070	7035.42	6.77	0	16645	7210	7140	7100	7030	6990	7120	7010	136	2120	500	4520	10	1	27203469	1912	11.84	0.57	12	0.19	594.00	12421.00	11460	20240522	-38.66	5670	20231010	23.99	11460	-38.66	20240522	5880	19.56	20240118	11460	-38.66	20240522	5670	23.99	20231010	2.47	N	000390	500	136 억		1841673	N	N	40	N	00	N
77	20240819	130106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7070	0	3	0.00	323705730	46015	71.00	7060	7110	6730	9190	4950	7070	7034.79	6.77	0	17098	7210	7140	7100	7030	6990	7120	7010	136	2120	500	4520	10	1	27203469	1923	11.90	0.57	12	0.17	594.00	12421.00	11460	20240522	-38.31	5670	20231010	24.69	11460	-38.31	20240522	5880	20.24	20240118	11460	-38.31	20240522	5670	24.69	20231010	2.47	N	000390	500	136 억		1841673	N	N	40	N	00	N
78	20240819	120105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7050	-20	5	-0.28	302540060	43018	66.37	7060	7110	6730	9190	4950	7070	7032.87	6.77	0	17381	7210	7140	7100	7030	6990	7120	7010	136	2120	500	4520	10	1	27203469	1918	11.87	0.57	12	0.16	594.00	12421.00	11460	20240522	-38.48	5670	20231010	24.34	11460	-38.48	20240522	5880	19.90	20240118	11460	-38.48	20240522	5670	24.34	20231010	2.47	N	000390	500	136 억		1841673	N	N	40	N	00	N
79	20240819	110105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7030	-40	5	-0.57	263408220	37442	57.77	7060	7110	6730	9190	4950	7070	7035.10	6.77	0	14074	7210	7140	7100	7030	6990	7120	7010	136	2120	500	4520	10	1	27203469	1912	11.84	0.57	12	0.14	594.00	12421.00	11460	20240522	-38.66	5670	20231010	23.99	11460	-38.66	20240522	5880	19.56	20240118	11460	-38.66	20240522	5670	23.99	20231010	2.47	N	000390	500	136 억		1841673	N	N	40	N	00	N
80	20240819	100106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7070	0	3	0.00	164477990	23349	36.02	7060	7110	6730	9190	4950	7070	7044.33	6.77	0	9815	7210	7140	7100	7030	6990	7120	7010	136	2120	500	4520	10	1	27203469	1923	11.90	0.57	12	0.09	594.00	12421.00	11460	20240522	-38.31	5670	20231010	24.69	11460	-38.31	20240522	5880	20.24	20240118	11460	-38.31	20240522	5670	24.69	20231010	2.47	N	000390	500	136 억		1841673	N	N	40	N	00	N
81	20240819	090106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7070	0	3	0.00	22771200	3292	5.08	7060	7070	6730	9190	4950	7070	6917.13	6.77	0	737	7210	7140	7100	7030	6990	7120	7010	136	2120	500	4520	10	1	27203469	1923	11.90	0.57	12	0.01	594.00	12421.00	11460	20240522	-38.31	5670	20231010	24.69	11460	-38.31	20240522	5880	20.24	20240118	11460	-38.31	20240522	5670	24.69	20231010	2.47	N	000390	500	136 억		1841673	N	N	40	N	00	N
82	20240816	160105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7070	-10	5	-0.14	457806550	64428	89.01	7110	7170	7060	9200	4960	7080	7105.85	6.82	0	-13138	7220	7150	7100	7030	6980	7125	7005	136	2120	500	4530	10	1	27203469	1923	11.90	0.57	12	0.24	594.00	12421.00	11460	20240522	-38.31	5670	20231010	24.69	11460	-38.31	20240522	5880	20.24	20240118	11460	-38.31	20240522	5670	24.69	20231010	2.48	N	000390	500	136 억		1854944	N	N	40	N	00	N
83	20240816	150106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7080	0	3	0.00	395532120	55626	76.85	7110	7170	7060	9200	4960	7080	7110.56	6.82	0	-15099	7220	7150	7100	7030	6980	7125	7005	136	2120	500	4530	10	1	27203469	1926	11.92	0.57	12	0.20	594.00	12421.00	11460	20240522	-38.22	5670	20231010	24.87	11460	-38.22	20240522	5880	20.41	20240118	11460	-38.22	20240522	5670	24.87	20231010	2.48	N	000390	500	136 억		1854944	N	N	2	N	00	N
84	20240816	140105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7110	30	2	0.42	367972120	51737	71.48	7110	7170	7060	9200	4960	7080	7112.36	6.82	0	-14153	7220	7150	7100	7030	6980	7125	7005	136	2120	500	4530	10	1	27203469	1934	11.97	0.57	12	0.19	594.00	12421.00	11460	20240522	-37.96	5670	20231010	25.40	11460	-37.96	20240522	5880	20.92	20240118	11460	-37.96	20240522	5670	25.40	20231010	2.48	N	000390	500	136 억		1854944	N	N	2	N	00	N
85	20240816	130106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7090	10	2	0.14	316216680	44435	61.39	7110	7170	7060	9200	4960	7080	7116.39	6.82	0	-11306	7220	7150	7100	7030	6980	7125	7005	136	2120	500	4530	10	1	27203469	1929	11.94	0.57	12	0.16	594.00	12421.00	11460	20240522	-38.13	5670	20231010	25.04	11460	-38.13	20240522	5880	20.58	20240118	11460	-38.13	20240522	5670	25.04	20231010	2.48	N	000390	500	136 억		1854944	N	N	2	N	00	N
86	20240816	120106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7110	30	2	0.42	248201310	34852	48.15	7110	7170	7060	9200	4960	7080	7121.58	6.82	0	-4402	7220	7150	7100	7030	6980	7125	7005	136	2120	500	4530	10	1	27203469	1934	11.97	0.57	12	0.13	594.00	12421.00	11460	20240522	-37.96	5670	20231010	25.40	11460	-37.96	20240522	5880	20.92	20240118	11460	-37.96	20240522	5670	25.40	20231010	2.48	N	000390	500	136 억		1854944	N	N	2	N	00	N
87	20240816	110106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7110	30	2	0.42	215254690	30219	41.75	7110	7170	7060	9200	4960	7080	7123.16	6.82	0	-3851	7220	7150	7100	7030	6980	7125	7005	136	2120	500	4530	10	1	27203469	1934	11.97	0.57	12	0.11	594.00	12421.00	11460	20240522	-37.96	5670	20231010	25.40	11460	-37.96	20240522	5880	20.92	20240118	11460	-37.96	20240522	5670	25.40	20231010	2.48	N	000390	500	136 억		1854944	N	N	2	N	00	N
88	20240816	100105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7150	70	2	0.99	172317960	24188	33.42	7110	7170	7060	9200	4960	7080	7124.11	6.82	0	-1961	7220	7150	7100	7030	6980	7125	7005	136	2120	500	4530	10	1	27203469	1945	12.04	0.58	12	0.09	594.00	12421.00	11460	20240522	-37.61	5670	20231010	26.10	11460	-37.61	20240522	5880	21.60	20240118	11460	-37.61	20240522	5670	26.10	20231010	2.48	N	000390	500	136 억		1854944	N	N	2	N	00	N
89	20240816	090105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7160	80	2	1.13	14229170	1997	2.76	7110	7160	7110	9200	4960	7080	7125.27	6.82	0	1130	7220	7150	7100	7030	6980	7125	7005	136	2120	500	4530	10	1	27203469	1948	12.05	0.58	12	0.01	594.00	12421.00	11460	20240522	-37.52	5670	20231010	26.28	11460	-37.52	20240522	5880	21.77	20240118	11460	-37.52	20240522	5670	26.28	20231010	2.48	N	000390	500	136 억		1854944	N	N	2	N	00	N
90	20240814	160105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7080	90	2	1.29	513347750	72289	89.88	7090	7170	7050	9080	4900	6990	7101.34	6.75	0	17770	7143	7066	7013	6936	6883	7040	6910	136	2090	500	4470	10	1	27203469	1926	11.92	0.57	12	0.27	594.00	12421.00	11460	20240522	-38.22	5670	20231010	24.87	11460	-38.22	20240522	5880	20.41	20240118	11460	-38.22	20240522	5670	24.87	20231010	2.48	N	000390	500	136 억		1836676	N	N	2	N	00	N
91	20240814	150105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7110	120	2	1.72	450684650	63458	78.90	7090	7170	7050	9080	4900	6990	7102.09	6.75	0	13584	7143	7066	7013	6936	6883	7040	6910	136	2090	500	4470	10	1	27203469	1934	11.97	0.57	12	0.23	594.00	12421.00	11460	20240522	-37.96	5670	20231010	25.40	11460	-37.96	20240522	5880	20.92	20240118	11460	-37.96	20240522	5670	25.40	20231010	2.48	N	000390	500	136 억		1836676	N	N	7	N	00	N
92	20240814	140106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7100	110	2	1.57	316457440	44525	55.36	7090	7170	7050	9080	4900	6990	7107.41	6.75	0	4840	7143	7066	7013	6936	6883	7040	6910	136	2090	500	4470	10	1	27203469	1931	11.95	0.57	12	0.16	594.00	12421.00	11460	20240522	-38.05	5670	20231010	25.22	11460	-38.05	20240522	5880	20.75	20240118	11460	-38.05	20240522	5670	25.22	20231010	2.48	N	000390	500	136 억		1836676	N	N	7	N	00	N
93	20240814	130106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7130	140	2	2.00	273752200	38512	47.88	7090	7170	7050	9080	4900	6990	7108.23	6.75	0	3854	7143	7066	7013	6936	6883	7040	6910	136	2090	500	4470	10	1	27203469	1940	12.00	0.57	12	0.14	594.00	12421.00	11460	20240522	-37.78	5670	20231010	25.75	11460	-37.78	20240522	5880	21.26	20240118	11460	-37.78	20240522	5670	25.75	20231010	2.48	N	000390	500	136 억		1836676	N	N	7	N	00	N
94	20240814	120106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7110	120	2	1.72	207482640	29224	36.33	7090	7150	7050	9080	4900	6990	7099.73	6.75	0	5356	7143	7066	7013	6936	6883	7040	6910	136	2090	500	4470	10	1	27203469	1934	11.97	0.57	12	0.11	594.00	12421.00	11460	20240522	-37.96	5670	20231010	25.40	11460	-37.96	20240522	5880	20.92	20240118	11460	-37.96	20240522	5670	25.40	20231010	2.48	N	000390	500	136 억		1836676	N	N	7	N	00	N
95	20240814	110106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7110	120	2	1.72	188599510	26561	33.02	7090	7150	7050	9080	4900	6990	7100.62	6.75	0	4430	7143	7066	7013	6936	6883	7040	6910	136	2090	500	4470	10	1	27203469	1934	11.97	0.57	12	0.10	594.00	12421.00	11460	20240522	-37.96	5670	20231010	25.40	11460	-37.96	20240522	5880	20.92	20240118	11460	-37.96	20240522	5670	25.40	20231010	2.48	N	000390	500	136 억		1836676	N	N	7	N	00	N
96	20240814	100106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7100	110	2	1.57	115753350	16294	20.26	7090	7150	7050	9080	4900	6990	7104.05	6.75	0	1342	7143	7066	7013	6936	6883	7040	6910	136	2090	500	4470	10	1	27203469	1931	11.95	0.57	12	0.06	594.00	12421.00	11460	20240522	-38.05	5670	20231010	25.22	11460	-38.05	20240522	5880	20.75	20240118	11460	-38.05	20240522	5670	25.22	20231010	2.48	N	000390	500	136 억		1836676	N	N	7	N	00	N
97	20240814	090109	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7070	80	2	1.14	1942390	274	0.34	7090	7090	7050	9080	4900	6990	7089.01	6.75	0	-2	7143	7066	7013	6936	6883	7040	6910	136	2090	500	4470	10	1	27203469	1923	11.90	0.57	12	0.00	594.00	12421.00	11460	20240522	-38.31	5670	20231010	24.69	11460	-38.31	20240522	5880	20.24	20240118	11460	-38.31	20240522	5670	24.69	20231010	2.48	N	000390	500	136 억		1836676	N	N	7	N	00	N
98	20240813	160106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6990	-60	5	-0.85	561787600	80268	101.67	7050	7090	6960	9160	4940	7050	6998.89	6.76	0	-1299	7203	7126	7053	6976	6903	7125	6975	136	2110	500	4510	10	1	27203469	1902	11.77	0.56	12	0.30	594.00	12421.00	11460	20240522	-39.01	5670	20231010	23.28	11460	-39.01	20240522	5880	18.88	20240118	11460	-39.01	20240522	5670	23.28	20231010	2.51	N	000390	500	136 억		1837752	N	N	7	N	00	N
99	20240813	150106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6980	-70	5	-0.99	542086390	77447	98.10	7050	7090	6960	9160	4940	7050	6999.44	6.76	0	-1774	7203	7126	7053	6976	6903	7125	6975	136	2110	500	4510	10	1	27203469	1899	11.75	0.56	12	0.28	594.00	12421.00	11460	20240522	-39.09	5670	20231010	23.10	11460	-39.09	20240522	5880	18.71	20240118	11460	-39.09	20240522	5670	23.10	20231010	2.51	N	000390	500	136 억		1837752	N	N	883	N	00	N
100	20240813	140105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7020	-30	5	-0.43	474018270	67693	85.74	7050	7090	6960	9160	4940	7050	7002.46	6.76	0	-5092	7203	7126	7053	6976	6903	7125	6975	136	2110	500	4510	10	1	27203469	1910	11.82	0.57	12	0.25	594.00	12421.00	11460	20240522	-38.74	5670	20231010	23.81	11460	-38.74	20240522	5880	19.39	20240118	11460	-38.74	20240522	5670	23.81	20231010	2.51	N	000390	500	136 억		1837752	N	N	883	N	00	N
101	20240813	130105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7010	-40	5	-0.57	437223430	62436	79.08	7050	7090	6960	9160	4940	7050	7002.74	6.76	0	-4026	7203	7126	7053	6976	6903	7125	6975	136	2110	500	4510	10	1	27203469	1907	11.80	0.56	12	0.23	594.00	12421.00	11460	20240522	-38.83	5670	20231010	23.63	11460	-38.83	20240522	5880	19.22	20240118	11460	-38.83	20240522	5670	23.63	20231010	2.51	N	000390	500	136 억		1837752	N	N	883	N	00	N
102	20240813	120106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7040	-10	5	-0.14	347616630	49674	62.92	7050	7090	6960	9160	4940	7050	6997.95	6.76	0	-4105	7203	7126	7053	6976	6903	7125	6975	136	2110	500	4510	10	1	27203469	1915	11.85	0.57	12	0.18	594.00	12421.00	11460	20240522	-38.57	5670	20231010	24.16	11460	-38.57	20240522	5880	19.73	20240118	11460	-38.57	20240522	5670	24.16	20231010	2.51	N	000390	500	136 억		1837752	N	N	883	N	00	N
103	20240813	110105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6980	-70	5	-0.99	242872620	34740	44.00	7050	7090	6960	9160	4940	7050	6991.14	6.76	0	-1956	7203	7126	7053	6976	6903	7125	6975	136	2110	500	4510	10	1	27203469	1899	11.75	0.56	12	0.13	594.00	12421.00	11460	20240522	-39.09	5670	20231010	23.10	11460	-39.09	20240522	5880	18.71	20240118	11460	-39.09	20240522	5670	23.10	20231010	2.51	N	000390	500	136 억		1837752	N	N	883	N	00	N
104	20240813	100105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6980	-70	5	-0.99	184289370	26337	33.36	7050	7090	6960	9160	4940	7050	6997.34	6.76	0	-1808	7203	7126	7053	6976	6903	7125	6975	136	2110	500	4510	10	1	27203469	1899	11.75	0.56	12	0.10	594.00	12421.00	11460	20240522	-39.09	5670	20231010	23.10	11460	-39.09	20240522	5880	18.71	20240118	11460	-39.09	20240522	5670	23.10	20231010	2.51	N	000390	500	136 억		1837752	N	N	883	N	00	N
105	20240813	090106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7060	10	2	0.14	3457720	490	0.62	7050	7090	7050	9160	4940	7050	7056.71	6.76	0	-200	7203	7126	7053	6976	6903	7125	6975	136	2110	500	4510	10	1	27203469	1921	11.89	0.57	12	0.00	594.00	12421.00	11460	20240522	-38.39	5670	20231010	24.51	11460	-38.39	20240522	5880	20.07	20240118	11460	-38.39	20240522	5670	24.51	20231010	2.51	N	000390	500	136 억		1837752	N	N	883	N	00	N
106	20240812	160105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7050	70	2	1.00	556009850	78928	89.75	7050	7130	6980	9070	4890	6980	7044.52	6.80	0	-10112	7120	7050	6950	6880	6780	7085	6915	136	2090	500	4460	10	1	27203469	1918	11.87	0.57	12	0.29	594.00	12421.00	11460	20240522	-38.48	5670	20231010	24.34	11460	-38.48	20240522	5880	19.90	20240118	11460	-38.48	20240522	5670	24.34	20231010	2.50	N	000390	500	136 억		1848896	N	N	883	N	00	N
107	20240812	150106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7060	80	2	1.15	515123180	73128	83.15	7050	7130	6980	9070	4890	6980	7044.13	6.80	0	-10565	7120	7050	6950	6880	6780	7085	6915	136	2090	500	4460	10	1	27203469	1921	11.89	0.57	12	0.27	594.00	12421.00	11460	20240522	-38.39	5670	20231010	24.51	11460	-38.39	20240522	5880	20.07	20240118	11460	-38.39	20240522	5670	24.51	20231010	2.50	N	000390	500	136 억		1848896	N	N	0	N	00	N
108	20240812	140106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7070	90	2	1.29	479406870	68065	77.39	7050	7130	6980	9070	4890	6980	7043.37	6.80	0	-11556	7120	7050	6950	6880	6780	7085	6915	136	2090	500	4460	10	1	27203469	1923	11.90	0.57	12	0.25	594.00	12421.00	11460	20240522	-38.31	5670	20231010	24.69	11460	-38.31	20240522	5880	20.24	20240118	11460	-38.31	20240522	5670	24.69	20231010	2.50	N	000390	500	136 억		1848896	N	N	0	N	00	N
109	20240812	130105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7070	90	2	1.29	382172410	54312	61.76	7050	7130	6980	9070	4890	6980	7036.61	6.80	0	-10120	7120	7050	6950	6880	6780	7085	6915	136	2090	500	4460	10	1	27203469	1923	11.90	0.57	12	0.20	594.00	12421.00	11460	20240522	-38.31	5670	20231010	24.69	11460	-38.31	20240522	5880	20.24	20240118	11460	-38.31	20240522	5670	24.69	20231010	2.50	N	000390	500	136 억		1848896	N	N	0	N	00	N
110	20240812	120106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7050	70	2	1.00	341738920	48572	55.23	7050	7130	6980	9070	4890	6980	7035.72	6.80	0	-8986	7120	7050	6950	6880	6780	7085	6915	136	2090	500	4460	10	1	27203469	1918	11.87	0.57	12	0.18	594.00	12421.00	11460	20240522	-38.48	5670	20231010	24.34	11460	-38.48	20240522	5880	19.90	20240118	11460	-38.48	20240522	5670	24.34	20231010	2.50	N	000390	500	136 억		1848896	N	N	0	N	00	N
111	20240812	110105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6990	10	2	0.14	275808400	39199	44.57	7050	7130	6980	9070	4890	6980	7036.11	6.80	0	-4345	7120	7050	6950	6880	6780	7085	6915	136	2090	500	4460	10	1	27203469	1902	11.77	0.56	12	0.14	594.00	12421.00	11460	20240522	-39.01	5670	20231010	23.28	11460	-39.01	20240522	5880	18.88	20240118	11460	-39.01	20240522	5670	23.28	20231010	2.50	N	000390	500	136 억		1848896	N	N	0	N	00	N
112	20240812	100105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7000	20	2	0.29	201792140	28613	32.53	7050	7130	7000	9070	4890	6980	7052.46	6.80	0	-4419	7120	7050	6950	6880	6780	7085	6915	136	2090	500	4460	10	1	27203469	1904	11.78	0.56	12	0.11	594.00	12421.00	11460	20240522	-38.92	5670	20231010	23.46	11460	-38.92	20240522	5880	19.05	20240118	11460	-38.92	20240522	5670	23.46	20231010	2.50	N	000390	500	136 억		1848896	N	N	0	N	00	N
113	20240812	090105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7010	30	2	0.43	7564230	1073	1.22	7050	7050	7010	9070	4890	6980	7049.61	6.80	0	-421	7120	7050	6950	6880	6780	7085	6915	136	2090	500	4460	10	1	27203469	1907	11.80	0.56	12	0.00	594.00	12421.00	11460	20240522	-38.83	5670	20231010	23.63	11460	-38.83	20240522	5880	19.22	20240118	11460	-38.83	20240522	5670	23.63	20231010	2.50	N	000390	500	136 억		1848896	N	N	0	N	00	N
114	20240809	160106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6980	230	2	3.41	611251130	87894	82.28	6900	7020	6850	8770	4730	6750	6954.22	6.75	0	12637	6903	6826	6733	6656	6563	6780	6610	136	2020	500	4320	10	1	27203469	1899	11.75	0.56	12	0.32	594.00	12421.00	11460	20240522	-39.09	5670	20231010	23.10	11460	-39.09	20240522	5880	18.71	20240118	11460	-39.09	20240522	5670	23.10	20231010	2.72	N	000390	500	136 억		1836052	N	N	0	N	00	N
115	20240809	150105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6980	230	2	3.41	582062240	83709	78.37	6900	7020	6850	8770	4730	6750	6953.40	6.75	0	12637	6903	6826	6733	6656	6563	6780	6610	136	2020	500	4320	10	1	27203469	1899	11.75	0.56	12	0.31	594.00	12421.00	11460	20240522	-39.09	5670	20231010	23.10	11460	-39.09	20240522	5880	18.71	20240118	11460	-39.09	20240522	5670	23.10	20231010	2.72	N	000390	500	136 억		1836052	N	N	0	N	00	N
116	20240809	140106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6960	210	2	3.11	515764180	74192	69.46	6900	7020	6850	8770	4730	6750	6951.75	6.75	0	10969	6903	6826	6733	6656	6563	6780	6610	136	2020	500	4320	10	1	27203469	1893	11.72	0.56	12	0.27	594.00	12421.00	11460	20240522	-39.27	5670	20231010	22.75	11460	-39.27	20240522	5880	18.37	20240118	11460	-39.27	20240522	5670	22.75	20231010	2.72	N	000390	500	136 억		1836052	N	N	0	N	00	N
117	20240809	130106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6990	240	2	3.56	453263240	65228	61.07	6900	7020	6850	8770	4730	6750	6948.91	6.75	0	13710	6903	6826	6733	6656	6563	6780	6610	136	2020	500	4320	10	1	27203469	1902	11.77	0.56	12	0.24	594.00	12421.00	11460	20240522	-39.01	5670	20231010	23.28	11460	-39.01	20240522	5880	18.88	20240118	11460	-39.01	20240522	5670	23.28	20231010	2.72	N	000390	500	136 억		1836052	N	N	0	N	00	N
118	20240809	120105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6970	220	2	3.26	406104640	58478	54.75	6900	7020	6850	8770	4730	6750	6944.57	6.75	0	14552	6903	6826	6733	6656	6563	6780	6610	136	2020	500	4320	10	1	27203469	1896	11.73	0.56	12	0.21	594.00	12421.00	11460	20240522	-39.18	5670	20231010	22.93	11460	-39.18	20240522	5880	18.54	20240118	11460	-39.18	20240522	5670	22.93	20231010	2.72	N	000390	500	136 억		1836052	N	N	0	N	00	N
119	20240809	110105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6970	220	2	3.26	380537810	54804	51.31	6900	7020	6850	8770	4730	6750	6943.61	6.75	0	13314	6903	6826	6733	6656	6563	6780	6610	136	2020	500	4320	10	1	27203469	1896	11.73	0.56	12	0.20	594.00	12421.00	11460	20240522	-39.18	5670	20231010	22.93	11460	-39.18	20240522	5880	18.54	20240118	11460	-39.18	20240522	5670	22.93	20231010	2.72	N	000390	500	136 억		1836052	N	N	0	N	00	N
120	20240809	100106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7020	270	2	4.00	282091050	40653	38.06	6900	7020	6850	8770	4730	6750	6939.00	6.75	0	13095	6903	6826	6733	6656	6563	6780	6610	136	2020	500	4320	10	1	27203469	1910	11.82	0.57	12	0.15	594.00	12421.00	11460	20240522	-38.74	5670	20231010	23.81	11460	-38.74	20240522	5880	19.39	20240118	11460	-38.74	20240522	5670	23.81	20231010	2.72	N	000390	500	136 억		1836052	N	N	0	N	00	N
121	20240809	090106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6900	150	2	2.22	13183800	1911	1.79	6900	6910	6850	8770	4730	6750	6898.90	6.75	0	-433	6903	6826	6733	6656	6563	6780	6610	136	2020	500	4320	10	1	27203469	1877	11.62	0.56	12	0.01	594.00	12421.00	11460	20240522	-39.79	5670	20231010	21.69	11460	-39.79	20240522	5880	17.35	20240118	11460	-39.79	20240522	5670	21.69	20231010	2.72	N	000390	500	136 억		1836052	N	N	0	N	00	N
122	20240808	160105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6750	-150	5	-2.17	718883240	106762	25.18	6810	6810	6640	8970	4830	6900	6733.51	6.80	0	-12826	7413	7156	6923	6666	6433	7285	6795	136	2070	500	4410	10	1	27203469	1836	11.36	0.54	12	0.39	594.00	12421.00	11460	20240522	-41.10	5670	20231010	19.05	11460	-41.10	20240522	5880	14.80	20240118	11460	-41.10	20240522	5670	19.05	20231010	3.04	N	000390	500	136 억		1849178	N	N	0	N	00	N
123	20240808	150105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6770	-130	5	-1.88	657140430	97614	23.02	6810	6810	6640	8970	4830	6900	6732.03	6.80	0	-9891	7413	7156	6923	6666	6433	7285	6795	136	2070	500	4410	10	1	27203469	1842	11.40	0.55	12	0.36	594.00	12421.00	11460	20240522	-40.92	5670	20231010	19.40	11460	-40.92	20240522	5880	15.14	20240118	11460	-40.92	20240522	5670	19.40	20231010	3.04	N	000390	500	136 억		1849178	N	N	0	N	00	N
124	20240808	140106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6770	-130	5	-1.88	609742920	90620	21.37	6810	6810	6640	8970	4830	6900	6728.57	6.80	0	-7820	7413	7156	6923	6666	6433	7285	6795	136	2070	500	4410	10	1	27203469	1842	11.40	0.55	12	0.33	594.00	12421.00	11460	20240522	-40.92	5670	20231010	19.40	11460	-40.92	20240522	5880	15.14	20240118	11460	-40.92	20240522	5670	19.40	20231010	3.04	N	000390	500	136 억		1849178	N	N	0	N	00	N
125	20240808	130105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6780	-120	5	-1.74	563199820	83741	19.75	6810	6810	6640	8970	4830	6900	6725.50	6.80	0	-6482	7413	7156	6923	6666	6433	7285	6795	136	2070	500	4410	10	1	27203469	1844	11.41	0.55	12	0.31	594.00	12421.00	11460	20240522	-40.84	5670	20231010	19.58	11460	-40.84	20240522	5880	15.31	20240118	11460	-40.84	20240522	5670	19.58	20231010	3.04	N	000390	500	136 억		1849178	N	N	0	N	00	N
126	20240808	120106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6750	-150	5	-2.17	464153400	69098	16.29	6810	6810	6640	8970	4830	6900	6717.32	6.80	0	-7898	7413	7156	6923	6666	6433	7285	6795	136	2070	500	4410	10	1	27203469	1836	11.36	0.54	12	0.25	594.00	12421.00	11460	20240522	-41.10	5670	20231010	19.05	11460	-41.10	20240522	5880	14.80	20240118	11460	-41.10	20240522	5670	19.05	20231010	3.04	N	000390	500	136 억		1849178	N	N	0	N	00	N
127	20240808	110106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6720	-180	5	-2.61	405416340	60399	14.24	6810	6810	6640	8970	4830	6900	6712.30	6.80	0	-7147	7413	7156	6923	6666	6433	7285	6795	136	2070	500	4410	10	1	27203469	1828	11.31	0.54	12	0.22	594.00	12421.00	11460	20240522	-41.36	5670	20231010	18.52	11460	-41.36	20240522	5880	14.29	20240118	11460	-41.36	20240522	5670	18.52	20231010	3.04	N	000390	500	136 억		1849178	N	N	0	N	00	N
128	20240808	100105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6730	-170	5	-2.46	343281560	51155	12.06	6810	6810	6640	8970	4830	6900	6710.62	6.80	0	-7337	7413	7156	6923	6666	6433	7285	6795	136	2070	500	4410	10	1	27203469	1831	11.33	0.54	12	0.19	594.00	12421.00	11460	20240522	-41.27	5670	20231010	18.69	11460	-41.27	20240522	5880	14.46	20240118	11460	-41.27	20240522	5670	18.69	20231010	3.04	N	000390	500	136 억		1849178	N	N	0	N	00	N
129	20240808	090105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6750	-150	5	-2.17	28384210	4197	0.99	6810	6810	6690	8970	4830	6900	6762.98	6.80	0	-1189	7413	7156	6923	6666	6433	7285	6795	136	2070	500	4410	10	1	27203469	1836	11.36	0.54	12	0.02	594.00	12421.00	11460	20240522	-41.10	5670	20231010	19.05	11460	-41.10	20240522	5880	14.80	20240118	11460	-41.10	20240522	5670	19.05	20231010	3.04	N	000390	500	136 억		1849178	N	N	0	N	00	N
130	20240807	160105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6900	170	2	2.53	2945896770	422704	140.47	6690	7180	6690	8740	4720	6730	6969.17	6.90	0	-24910	7116	6922	6656	6462	6196	7020	6560	136	2010	500	4300	10	1	27203469	1877	11.62	0.56	12	1.55	594.00	12421.00	11460	20240522	-39.79	5670	20231010	21.69	11460	-39.79	20240522	5880	17.35	20240118	11460	-39.79	20240522	5670	21.69	20231010	3.41	N	000390	500	136 억		1876621	N	N	0	N	00	N
131	20240807	150105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6870	140	2	2.08	2895994210	415474	138.07	6690	7180	6690	8740	4720	6730	6970.34	6.90	0	-24144	7116	6922	6656	6462	6196	7020	6560	136	2010	500	4300	10	1	27203469	1869	11.57	0.55	12	1.53	594.00	12421.00	11460	20240522	-40.05	5670	20231010	21.16	11460	-40.05	20240522	5880	16.84	20240118	11460	-40.05	20240522	5670	21.16	20231010	3.41	N	000390	500	136 억		1876621	N	N	0	N	00	N
132	20240807	140106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6930	200	2	2.97	2714574220	389153	129.32	6690	7180	6690	8740	4720	6730	6975.60	6.90	0	-26942	7116	6922	6656	6462	6196	7020	6560	136	2010	500	4300	10	1	27203469	1885	11.67	0.56	12	1.43	594.00	12421.00	11460	20240522	-39.53	5670	20231010	22.22	11460	-39.53	20240522	5880	17.86	20240118	11460	-39.53	20240522	5670	22.22	20231010	3.41	N	000390	500	136 억		1876621	N	N	0	N	00	N
133	20240807	130105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6940	210	2	3.12	1336066030	192746	64.05	6690	7050	6690	8740	4720	6730	6931.74	6.90	0	21758	7116	6922	6656	6462	6196	7020	6560	136	2010	500	4300	10	1	27203469	1888	11.68	0.56	12	0.71	594.00	12421.00	11460	20240522	-39.44	5670	20231010	22.40	11460	-39.44	20240522	5880	18.03	20240118	11460	-39.44	20240522	5670	22.40	20231010	3.41	N	000390	500	136 억		1876621	N	N	0	N	00	N
134	20240807	120106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6970	240	2	3.57	1156200380	166860	55.45	6690	7050	6690	8740	4720	6730	6929.16	6.90	0	22415	7116	6922	6656	6462	6196	7020	6560	136	2010	500	4300	10	1	27203469	1896	11.73	0.56	12	0.61	594.00	12421.00	11460	20240522	-39.18	5670	20231010	22.93	11460	-39.18	20240522	5880	18.54	20240118	11460	-39.18	20240522	5670	22.93	20231010	3.41	N	000390	500	136 억		1876621	N	N	0	N	00	N
135	20240807	110106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6990	260	2	3.86	920291690	132816	44.14	6690	7050	6690	8740	4720	6730	6929.07	6.90	0	14065	7116	6922	6656	6462	6196	7020	6560	136	2010	500	4300	10	1	27203469	1902	11.77	0.56	12	0.49	594.00	12421.00	11460	20240522	-39.01	5670	20231010	23.28	11460	-39.01	20240522	5880	18.88	20240118	11460	-39.01	20240522	5670	23.28	20231010	3.41	N	000390	500	136 억		1876621	N	N	0	N	00	N
136	20240807	100106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7000	270	2	4.01	635302500	92018	30.58	6690	7050	6690	8740	4720	6730	6904.11	6.90	0	7006	7116	6922	6656	6462	6196	7020	6560	136	2010	500	4300	10	1	27203469	1904	11.78	0.56	12	0.34	594.00	12421.00	11460	20240522	-38.92	5670	20231010	23.46	11460	-38.92	20240522	5880	19.05	20240118	11460	-38.92	20240522	5670	23.46	20231010	3.41	N	000390	500	136 억		1876621	N	N	0	N	00	N
137	20240807	090105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6790	60	2	0.89	138008040	20600	6.85	6690	6850	6690	8740	4720	6730	6699.42	6.90	0	1062	7116	6922	6656	6462	6196	7020	6560	136	2010	500	4300	10	1	27203469	1847	11.43	0.55	12	0.08	594.00	12421.00	11460	20240522	-40.75	5670	20231010	19.75	11460	-40.75	20240522	5880	15.48	20240118	11460	-40.75	20240522	5670	19.75	20231010	3.41	N	000390	500	136 억		1876621	N	N	0	N	00	N
138	20240806	160105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6730	340	2	5.32	2007175090	299816	71.70	6390	6850	6390	8300	4480	6390	6698.18	6.60	0	81219	7803	7096	6673	5966	5543	6885	5755	136	1910	500	4080	10	1	27203469	1831	11.33	0.54	12	1.10	594.00	12421.00	11460	20240522	-41.27	5670	20231010	18.69	11460	-41.27	20240522	5880	14.46	20240118	11460	-41.27	20240522	5670	18.69	20231010	3.48	N	000390	500	136 억		1794993	N	N	0	N	00	N
139	20240806	150105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6770	380	2	5.95	1935744870	289226	69.16	6390	6850	6390	8300	4480	6390	6696.47	6.60	0	75754	7803	7096	6673	5966	5543	6885	5755	136	1910	500	4080	10	1	27203469	1842	11.40	0.55	12	1.06	594.00	12421.00	11460	20240522	-40.92	5670	20231010	19.40	11460	-40.92	20240522	5880	15.14	20240118	11460	-40.92	20240522	5670	19.40	20231010	3.48	N	000390	500	136 억		1794993	N	N	0	N	00	N
140	20240806	140105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6700	310	2	4.85	1830647660	273633	65.43	6390	6850	6390	8300	4480	6390	6693.96	6.60	0	69163	7803	7096	6673	5966	5543	6885	5755	136	1910	500	4080	10	1	27203469	1823	11.28	0.54	12	1.01	594.00	12421.00	11460	20240522	-41.54	5670	20231010	18.17	11460	-41.54	20240522	5880	13.95	20240118	11460	-41.54	20240522	5670	18.17	20231010	3.48	N	000390	500	136 억		1794993	N	N	0	N	00	N
141	20240806	130105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6820	430	2	6.73	1335792420	199883	47.80	6390	6850	6390	8300	4480	6390	6687.97	6.60	0	40318	7803	7096	6673	5966	5543	6885	5755	136	1910	500	4080	10	1	27203469	1855	11.48	0.55	12	0.73	594.00	12421.00	11460	20240522	-40.49	5670	20231010	20.28	11460	-40.49	20240522	5880	15.99	20240118	11460	-40.49	20240522	5670	20.28	20231010	3.48	N	000390	500	136 억		1794993	N	N	0	N	00	N
142	20240806	120105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6720	330	2	5.16	1167179630	175053	41.86	6390	6850	6390	8300	4480	6390	6673.11	6.60	0	28763	7803	7096	6673	5966	5543	6885	5755	136	1910	500	4080	10	1	27203469	1828	11.31	0.54	12	0.64	594.00	12421.00	11460	20240522	-41.36	5670	20231010	18.52	11460	-41.36	20240522	5880	14.29	20240118	11460	-41.36	20240522	5670	18.52	20231010	3.48	N	000390	500	136 억		1794993	N	N	0	N	00	N
143	20240806	110105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6750	360	2	5.63	996208720	149783	35.82	6390	6850	6390	8300	4480	6390	6657.11	6.60	0	35104	7803	7096	6673	5966	5543	6885	5755	136	1910	500	4080	10	1	27203469	1836	11.36	0.54	12	0.55	594.00	12421.00	11460	20240522	-41.10	5670	20231010	19.05	11460	-41.10	20240522	5880	14.80	20240118	11460	-41.10	20240522	5670	19.05	20231010	3.48	N	000390	500	136 억		1794993	N	N	0	N	00	N
144	20240806	100105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6840	450	2	7.04	753141560	113473	27.13	6390	6850	6390	8300	4480	6390	6644.87	6.60	0	29196	7803	7096	6673	5966	5543	6885	5755	136	1910	500	4080	10	1	27203469	1861	11.52	0.55	12	0.42	594.00	12421.00	11460	20240522	-40.31	5670	20231010	20.63	11460	-40.31	20240522	5880	16.33	20240118	11460	-40.31	20240522	5670	20.63	20231010	3.48	N	000390	500	136 억		1794993	N	N	0	N	00	N
145	20240806	090105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6720	330	2	5.16	172013670	26795	6.41	6390	6770	6390	8300	4480	6390	6423.95	6.60	0	1980	7803	7096	6673	5966	5543	6885	5755	136	1910	500	4080	10	1	27203469	1828	11.31	0.54	12	0.10	594.00	12421.00	11460	20240522	-41.36	5670	20231010	18.52	11460	-41.36	20240522	5880	14.29	20240118	11460	-41.36	20240522	5670	18.52	20231010	3.48	N	000390	500	136 억		1794993	N	N	0	N	00	N
146	20240805	160105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6390	-1010	5	-13.65	2755424190	408709	316.38	7100	7380	6250	9620	5180	7400	6742.78	6.49	0	28288	7973	7686	7513	7226	7053	7600	7140	136	2220	500	4730	10	1	27203469	1738	10.76	0.51	12	1.50	594.00	12421.00	11460	20240522	-44.24	5670	20231010	12.70	11460	-44.24	20240522	5880	8.67	20240118	11460	-44.24	20240522	5670	12.70	20231010	3.48	N	000390	500	136 억		1765671	N	N	29	N	00	N
147	20240805	150105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6430	-970	5	-13.11	2553432590	377209	292.00	7100	7380	6250	9620	5180	7400	6768.94	6.49	0	21128	7973	7686	7513	7226	7053	7600	7140	136	2220	500	4730	10	1	27203469	1749	10.82	0.52	12	1.39	594.00	12421.00	11460	20240522	-43.89	5670	20231010	13.40	11460	-43.89	20240522	5880	9.35	20240118	11460	-43.89	20240522	5670	13.40	20231010	3.48	N	000390	500	136 억		1765671	N	N	29	N	00	N
148	20240805	140105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6670	-730	5	-9.86	1964587980	286267	221.60	7100	7380	6640	9620	5180	7400	6862.41	6.49	0	-4335	7973	7686	7513	7226	7053	7600	7140	136	2220	500	4730	10	1	27203469	1814	11.23	0.54	12	1.05	594.00	12421.00	11460	20240522	-41.80	5670	20231010	17.64	11460	-41.80	20240522	5880	13.44	20240118	11460	-41.80	20240522	5670	17.64	20231010	3.48	N	000390	500	136 억		1765671	N	N	29	N	00	N
149	20240805	130105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6730	-670	5	-9.05	1676674270	243163	188.23	7100	7380	6720	9620	5180	7400	6894.85	6.49	0	-17145	7973	7686	7513	7226	7053	7600	7140	136	2220	500	4730	10	1	27203469	1831	11.33	0.54	12	0.89	594.00	12421.00	11460	20240522	-41.27	5670	20231010	18.69	11460	-41.27	20240522	5880	14.46	20240118	11460	-41.27	20240522	5670	18.69	20231010	3.48	N	000390	500	136 억		1765671	N	N	29	N	00	N
150	20240805	120106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6780	-620	5	-8.38	1481284950	214215	165.82	7100	7380	6750	9620	5180	7400	6914.49	6.49	0	-18274	7973	7686	7513	7226	7053	7600	7140	136	2220	500	4730	10	1	27203469	1844	11.41	0.55	12	0.79	594.00	12421.00	11460	20240522	-40.84	5670	20231010	19.58	11460	-40.84	20240522	5880	15.31	20240118	11460	-40.84	20240522	5670	19.58	20231010	3.48	N	000390	500	136 억		1765671	N	N	29	N	00	N
151	20240805	110105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6870	-530	5	-7.16	1187018730	170975	132.35	7100	7380	6850	9620	5180	7400	6942.11	6.49	0	-19237	7973	7686	7513	7226	7053	7600	7140	136	2220	500	4730	10	1	27203469	1869	11.57	0.55	12	0.63	594.00	12421.00	11460	20240522	-40.05	5670	20231010	21.16	11460	-40.05	20240522	5880	16.84	20240118	11460	-40.05	20240522	5670	21.16	20231010	3.48	N	000390	500	136 억		1765671	N	N	29	N	00	N
152	20240805	100105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6880	-520	5	-7.03	796260540	114155	88.37	7100	7380	6860	9620	5180	7400	6974.51	6.49	0	-10351	7973	7686	7513	7226	7053	7600	7140	136	2220	500	4730	10	1	27203469	1872	11.58	0.55	12	0.42	594.00	12421.00	11460	20240522	-39.97	5670	20231010	21.34	11460	-39.97	20240522	5880	17.01	20240118	11460	-39.97	20240522	5670	21.34	20231010	3.48	N	000390	500	136 억		1765671	N	N	29	N	00	N
153	20240805	090104	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7150	-250	5	-3.38	54397190	7632	5.91	7100	7380	7030	9620	5180	7400	7120.18	6.49	0	645	7973	7686	7513	7226	7053	7600	7140	136	2220	500	4730	10	1	27203469	1945	12.04	0.58	12	0.03	594.00	12421.00	11460	20240522	-37.61	5670	20231010	26.10	11460	-37.61	20240522	5880	21.60	20240118	11460	-37.61	20240522	5670	26.10	20231010	3.48	N	000390	500	136 억		1765671	N	N	29	N	00	N
154	20240802	160105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7400	-470	5	-5.97	972476720	128519	86.42	7730	7800	7340	10230	5510	7870	7566.89	6.50	0	-2128	8010	7940	7870	7800	7730	7975	7835	136	2360	500	5030	10	1	27203469	2013	12.46	0.60	12	0.47	594.00	12421.00	11460	20240522	-35.43	5670	20231010	30.51	11460	-35.43	20240522	5880	25.85	20240118	11460	-35.43	20240522	5670	30.51	20231010	3.48	N	000390	500	136 억		1767771	N	N	29	N	00	N
155	20240802	150105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7420	-450	5	-5.72	861554350	113503	76.32	7730	7800	7400	10230	5510	7870	7590.59	6.50	0	-3562	8010	7940	7870	7800	7730	7975	7835	136	2360	500	5030	10	1	27203469	2018	12.49	0.60	12	0.42	594.00	12421.00	11460	20240522	-35.25	5670	20231010	30.86	11460	-35.25	20240522	5880	26.19	20240118	11460	-35.25	20240522	5670	30.86	20231010	3.48	N	000390	500	136 억		1767771	N	N	18	N	00	N
156	20240802	140105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7480	-390	5	-4.96	761694140	100071	67.29	7730	7800	7470	10230	5510	7870	7611.54	6.50	0	-2428	8010	7940	7870	7800	7730	7975	7835	136	2360	500	5030	10	1	27203469	2035	12.59	0.60	12	0.37	594.00	12421.00	11460	20240522	-34.73	5670	20231010	31.92	11460	-34.73	20240522	5880	27.21	20240118	11460	-34.73	20240522	5670	31.92	20231010	3.48	N	000390	500	136 억		1767771	N	N	18	N	00	N
157	20240802	130105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7520	-350	5	-4.45	646605510	84726	56.97	7730	7800	7490	10230	5510	7870	7631.72	6.50	0	-623	8010	7940	7870	7800	7730	7975	7835	136	2360	500	5030	10	1	27203469	2046	12.66	0.61	12	0.31	594.00	12421.00	11460	20240522	-34.38	5670	20231010	32.63	11460	-34.38	20240522	5880	27.89	20240118	11460	-34.38	20240522	5670	32.63	20231010	3.48	N	000390	500	136 억		1767771	N	N	18	N	00	N
158	20240802	120106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7540	-330	5	-4.19	568052860	74263	49.94	7730	7800	7520	10230	5510	7870	7649.20	6.50	0	-720	8010	7940	7870	7800	7730	7975	7835	136	2360	500	5030	10	1	27203469	2051	12.69	0.61	12	0.27	594.00	12421.00	11460	20240522	-34.21	5670	20231010	32.98	11460	-34.21	20240522	5880	28.23	20240118	11460	-34.21	20240522	5670	32.98	20231010	3.48	N	000390	500	136 억		1767771	N	N	18	N	00	N
159	20240802	110105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7620	-250	5	-3.18	410440340	53463	35.95	7730	7800	7620	10230	5510	7870	7677.09	6.50	0	-1829	8010	7940	7870	7800	7730	7975	7835	136	2360	500	5030	10	1	27203469	2073	12.83	0.61	12	0.20	594.00	12421.00	11460	20240522	-33.51	5670	20231010	34.39	11460	-33.51	20240522	5880	29.59	20240118	11460	-33.51	20240522	5670	34.39	20231010	3.48	N	000390	500	136 억		1767771	N	N	18	N	00	N
160	20240802	100104	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7620	-250	5	-3.18	281252320	36552	24.58	7730	7800	7620	10230	5510	7870	7694.58	6.50	0	709	8010	7940	7870	7800	7730	7975	7835	136	2360	500	5030	10	1	27203469	2073	12.83	0.61	12	0.13	594.00	12421.00	11460	20240522	-33.51	5670	20231010	34.39	11460	-33.51	20240522	5880	29.59	20240118	11460	-33.51	20240522	5670	34.39	20231010	3.48	N	000390	500	136 억		1767771	N	N	18	N	00	N
161	20240802	090105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7750	-120	5	-1.52	25845150	3344	2.25	7730	7800	7710	10230	5510	7870	7728.81	6.50	0	-33	8010	7940	7870	7800	7730	7975	7835	136	2360	500	5030	10	1	27203469	2108	13.05	0.62	12	0.01	594.00	12421.00	11460	20240522	-32.37	5670	20231010	36.68	11460	-32.37	20240522	5880	31.80	20240118	11460	-32.37	20240522	5670	36.68	20231010	3.48	N	000390	500	136 억		1767771	N	N	18	N	00	N
162	20240801	160104	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7870	-60	5	-0.76	1164754520	148248	22.58	7850	7940	7800	10300	5560	7930	7856.39	6.52	0	-7591	8490	8210	7760	7480	7030	8350	7620	136	2370	500	5070	10	1	27203469	2141	13.25	0.63	12	0.54	594.00	12421.00	11460	20240522	-31.33	5670	20231010	38.80	11460	-31.33	20240522	5880	33.84	20240118	11460	-31.33	20240522	5670	38.80	20231010	3.48	N	000390	500	136 억		1773904	N	N	18	N	00	N
163	20240801	150105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7830	-100	5	-1.26	1093316540	139125	21.19	7850	7940	7800	10300	5560	7930	7858.18	6.52	0	-5884	8490	8210	7760	7480	7030	8350	7620	136	2370	500	5070	10	1	27203469	2130	13.18	0.63	12	0.51	594.00	12421.00	11460	20240522	-31.68	5670	20231010	38.10	11460	-31.68	20240522	5880	33.16	20240118	11460	-31.68	20240522	5670	38.10	20231010	3.48	N	000390	500	136 억		1773904	N	N	34	N	00	N
164	20240801	140106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7860	-70	5	-0.88	867270590	110215	16.79	7850	7940	7800	10300	5560	7930	7868.54	6.52	0	-4726	8490	8210	7760	7480	7030	8350	7620	136	2370	500	5070	10	1	27203469	2138	13.23	0.63	12	0.41	594.00	12421.00	11460	20240522	-31.41	5670	20231010	38.62	11460	-31.41	20240522	5880	33.67	20240118	11460	-31.41	20240522	5670	38.62	20231010	3.48	N	000390	500	136 억		1773904	N	N	34	N	00	N
165	20240801	130105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7840	-90	5	-1.13	790883240	100493	15.31	7850	7940	7800	10300	5560	7930	7869.64	6.52	0	-3189	8490	8210	7760	7480	7030	8350	7620	136	2370	500	5070	10	1	27203469	2133	13.20	0.63	12	0.37	594.00	12421.00	11460	20240522	-31.59	5670	20231010	38.27	11460	-31.59	20240522	5880	33.33	20240118	11460	-31.59	20240522	5670	38.27	20231010	3.48	N	000390	500	136 억		1773904	N	N	34	N	00	N
166	20240801	120105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7860	-70	5	-0.88	716409790	91010	13.86	7850	7940	7800	10300	5560	7930	7871.35	6.52	0	-4196	8490	8210	7760	7480	7030	8350	7620	136	2370	500	5070	10	1	27203469	2138	13.23	0.63	12	0.33	594.00	12421.00	11460	20240522	-31.41	5670	20231010	38.62	11460	-31.41	20240522	5880	33.67	20240118	11460	-31.41	20240522	5670	38.62	20231010	3.48	N	000390	500	136 억		1773904	N	N	34	N	00	N
167	20240801	110105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7900	-30	5	-0.38	582471780	74087	11.28	7850	7930	7800	10300	5560	7930	7861.40	6.52	0	2244	8490	8210	7760	7480	7030	8350	7620	136	2370	500	5070	10	1	27203469	2149	13.30	0.64	12	0.27	594.00	12421.00	11460	20240522	-31.06	5670	20231010	39.33	11460	-31.06	20240522	5880	34.35	20240118	11460	-31.06	20240522	5670	39.33	20231010	3.48	N	000390	500	136 억		1773904	N	N	34	N	00	N
168	20240801	100105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7890	-40	5	-0.50	373438390	47502	7.24	7850	7930	7800	10300	5560	7930	7860.58	6.52	0	5160	8490	8210	7760	7480	7030	8350	7620	136	2370	500	5070	10	1	27203469	2146	13.28	0.64	12	0.17	594.00	12421.00	11460	20240522	-31.15	5670	20231010	39.15	11460	-31.15	20240522	5880	34.18	20240118	11460	-31.15	20240522	5670	39.15	20231010	3.48	N	000390	500	136 억		1773904	N	N	34	N	00	N
169	20240801	090105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7850	-80	5	-1.01	46113060	5869	0.89	7850	7870	7840	10300	5560	7930	7847.97	6.52	0	-1798	8490	8210	7760	7480	7030	8350	7620	136	2370	500	5070	10	1	27203469	2135	13.22	0.63	12	0.02	594.00	12421.00	11460	20240522	-31.50	5670	20231010	38.45	11460	-31.50	20240522	5880	33.50	20240118	11460	-31.50	20240522	5670	38.45	20231010	3.48	N	000390	500	136 억		1773904	N	N	34	N	00	N