KissMeData/002100/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	160128	57	100.00	KOSPI		화학	N	N	N	N		N	9270	50	2	0.54	72089400	7792	64.27	9220	9310	9210	11980	6460	9220	9251.72	0.57	0	-357	9306	9262	9206	9162	9106	9285	9185	108	2760	500	5900	10	1	19522575	1810	9.57	0.74	12	0.04	969.00	12519.00	16150	20231110	-42.60	8670	20240805	6.92	10860	-14.64	20240325	8670	6.92	20240805	16150	-42.60	20231110	8670	6.92	20240805	0.87	N	002100	500	108 억		111204	N	N	1	N	00	N
3	20240830	150129	57	100.00	KOSPI		화학	N	N	N	N		N	9260	40	2	0.43	58538710	6333	52.24	9220	9270	9210	11980	6460	9220	9243.44	0.57	0	-203	9306	9262	9206	9162	9106	9285	9185	108	2760	500	5900	10	1	19522575	1808	9.56	0.74	12	0.03	969.00	12519.00	16150	20231110	-42.66	8670	20240805	6.81	10860	-14.73	20240325	8670	6.81	20240805	16150	-42.66	20231110	8670	6.81	20240805	0.87	N	002100	500	108 억		111204	N	N	0	N	00	N
4	20240830	140129	57	100.00	KOSPI		화학	N	N	N	N		N	9260	40	2	0.43	51990200	5626	46.40	9220	9260	9210	11980	6460	9220	9241.06	0.57	0	-636	9306	9262	9206	9162	9106	9285	9185	108	2760	500	5900	10	1	19522575	1808	9.56	0.74	12	0.03	969.00	12519.00	16150	20231110	-42.66	8670	20240805	6.81	10860	-14.73	20240325	8670	6.81	20240805	16150	-42.66	20231110	8670	6.81	20240805	0.87	N	002100	500	108 억		111204	N	N	0	N	00	N
5	20240830	130128	57	100.00	KOSPI		화학	N	N	N	N		N	9240	20	2	0.22	47135710	5101	42.07	9220	9260	9210	11980	6460	9220	9240.48	0.57	0	-507	9306	9262	9206	9162	9106	9285	9185	108	2760	500	5900	10	1	19522575	1804	9.54	0.74	12	0.03	969.00	12519.00	16150	20231110	-42.79	8670	20240805	6.57	10860	-14.92	20240325	8670	6.57	20240805	16150	-42.79	20231110	8670	6.57	20240805	0.87	N	002100	500	108 억		111204	N	N	0	N	00	N
6	20240830	120129	57	100.00	KOSPI		화학	N	N	N	N		N	9230	10	2	0.11	40418380	4374	36.08	9220	9260	9210	11980	6460	9220	9240.60	0.57	0	-150	9306	9262	9206	9162	9106	9285	9185	108	2760	500	5900	10	1	19522575	1802	9.53	0.74	12	0.02	969.00	12519.00	16150	20231110	-42.85	8670	20240805	6.46	10860	-15.01	20240325	8670	6.46	20240805	16150	-42.85	20231110	8670	6.46	20240805	0.87	N	002100	500	108 억		111204	N	N	0	N	00	N
7	20240830	110128	57	100.00	KOSPI		화학	N	N	N	N		N	9260	40	2	0.43	29447180	3187	26.29	9220	9260	9210	11980	6460	9220	9239.78	0.57	0	287	9306	9262	9206	9162	9106	9285	9185	108	2760	500	5900	10	1	19522575	1808	9.56	0.74	12	0.02	969.00	12519.00	16150	20231110	-42.66	8670	20240805	6.81	10860	-14.73	20240325	8670	6.81	20240805	16150	-42.66	20231110	8670	6.81	20240805	0.87	N	002100	500	108 억		111204	N	N	0	N	00	N
8	20240830	100130	57	100.00	KOSPI		화학	N	N	N	N		N	9230	10	2	0.11	16756650	1815	14.97	9220	9250	9210	11980	6460	9220	9232.31	0.57	0	351	9306	9262	9206	9162	9106	9285	9185	108	2760	500	5900	10	1	19522575	1802	9.53	0.74	12	0.01	969.00	12519.00	16150	20231110	-42.85	8670	20240805	6.46	10860	-15.01	20240325	8670	6.46	20240805	16150	-42.85	20231110	8670	6.46	20240805	0.87	N	002100	500	108 억		111204	N	N	0	N	00	N
9	20240830	090128	57	100.00	KOSPI		화학	N	N	N	N		N	9220	0	3	0.00	267380	29	0.24	9220	9220	9220	11980	6460	9220	9220.00	0.57	0	0	9306	9262	9206	9162	9106	9285	9185	108	2760	500	5900	10	1	19522575	1800	9.51	0.74	12	0.00	969.00	12519.00	16150	20231110	-42.91	8670	20240805	6.34	10860	-15.10	20240325	8670	6.34	20240805	16150	-42.91	20231110	8670	6.34	20240805	0.87	N	002100	500	108 억		111204	N	N	0	N	00	N
10	20240829	160129	57	100.00	KOSPI		화학	N	N	N	N		N	9220	-10	5	-0.11	111362480	12114	93.94	9200	9250	9150	11990	6470	9230	9192.81	0.59	0	-4753	9463	9346	9273	9156	9083	9405	9215	108	2760	500	5900	10	1	19522575	1800	9.51	0.74	12	0.06	969.00	12519.00	16150	20231110	-42.91	8670	20240805	6.34	10860	-15.10	20240325	8670	6.34	20240805	16150	-42.91	20231110	8670	6.34	20240805	0.89	N	002100	500	108 억		115944	N	N	21	N	00	N
11	20240829	150129	57	100.00	KOSPI		화학	N	N	N	N		N	9210	-20	5	-0.22	107742520	11721	90.89	9200	9250	9150	11990	6470	9230	9192.26	0.59	0	-4698	9463	9346	9273	9156	9083	9405	9215	108	2760	500	5900	10	1	19522575	1798	9.50	0.74	12	0.06	969.00	12519.00	16150	20231110	-42.97	8670	20240805	6.23	10860	-15.19	20240325	8670	6.23	20240805	16150	-42.97	20231110	8670	6.23	20240805	0.89	N	002100	500	108 억		115944	N	N	21	N	00	N
12	20240829	140130	57	100.00	KOSPI		화학	N	N	N	N		N	9220	-10	5	-0.11	102704630	11174	86.65	9200	9250	9150	11990	6470	9230	9191.39	0.59	0	-4277	9463	9346	9273	9156	9083	9405	9215	108	2760	500	5900	10	1	19522575	1800	9.51	0.74	12	0.06	969.00	12519.00	16150	20231110	-42.91	8670	20240805	6.34	10860	-15.10	20240325	8670	6.34	20240805	16150	-42.91	20231110	8670	6.34	20240805	0.89	N	002100	500	108 억		115944	N	N	21	N	00	N
13	20240829	130130	57	100.00	KOSPI		화학	N	N	N	N		N	9190	-40	5	-0.43	87045400	9468	73.42	9200	9250	9150	11990	6470	9230	9193.64	0.59	0	-4018	9463	9346	9273	9156	9083	9405	9215	108	2760	500	5900	10	1	19522575	1794	9.48	0.73	12	0.05	969.00	12519.00	16150	20231110	-43.10	8670	20240805	6.00	10860	-15.38	20240325	8670	6.00	20240805	16150	-43.10	20231110	8670	6.00	20240805	0.89	N	002100	500	108 억		115944	N	N	21	N	00	N
14	20240829	120129	57	100.00	KOSPI		화학	N	N	N	N		N	9210	-20	5	-0.22	70419650	7661	59.41	9200	9250	9150	11990	6470	9230	9191.97	0.59	0	-2407	9463	9346	9273	9156	9083	9405	9215	108	2760	500	5900	10	1	19522575	1798	9.50	0.74	12	0.04	969.00	12519.00	16150	20231110	-42.97	8670	20240805	6.23	10860	-15.19	20240325	8670	6.23	20240805	16150	-42.97	20231110	8670	6.23	20240805	0.89	N	002100	500	108 억		115944	N	N	21	N	00	N
15	20240829	110130	57	100.00	KOSPI		화학	N	N	N	N		N	9230	0	3	0.00	62624740	6815	52.85	9200	9250	9150	11990	6470	9230	9189.25	0.59	0	-2058	9463	9346	9273	9156	9083	9405	9215	108	2760	500	5900	10	1	19522575	1802	9.53	0.74	12	0.03	969.00	12519.00	16150	20231110	-42.85	8670	20240805	6.46	10860	-15.01	20240325	8670	6.46	20240805	16150	-42.85	20231110	8670	6.46	20240805	0.89	N	002100	500	108 억		115944	N	N	21	N	00	N
16	20240829	100129	57	100.00	KOSPI		화학	N	N	N	N		N	9190	-40	5	-0.43	42453520	4627	35.88	9200	9230	9150	11990	6470	9230	9175.17	0.59	0	-1424	9463	9346	9273	9156	9083	9405	9215	108	2760	500	5900	10	1	19522575	1794	9.48	0.73	12	0.02	969.00	12519.00	16150	20231110	-43.10	8670	20240805	6.00	10860	-15.38	20240325	8670	6.00	20240805	16150	-43.10	20231110	8670	6.00	20240805	0.89	N	002100	500	108 억		115944	N	N	21	N	00	N
17	20240829	090130	57	100.00	KOSPI		화학	N	N	N	N		N	9190	-40	5	-0.43	1278700	139	1.08	9200	9200	9190	11990	6470	9230	9199.28	0.59	0	82	9463	9346	9273	9156	9083	9405	9215	108	2760	500	5900	10	1	19522575	1794	9.48	0.73	12	0.00	969.00	12519.00	16150	20231110	-43.10	8670	20240805	6.00	10860	-15.38	20240325	8670	6.00	20240805	16150	-43.10	20231110	8670	6.00	20240805	0.89	N	002100	500	108 억		115944	N	N	21	N	00	N
18	20240828	160127	57	100.00	KOSPI		화학	N	N	N	N		N	9230	-10	5	-0.11	116278480	12583	64.08	9200	9390	9200	12010	6470	9240	9240.92	0.62	0	-5347	9420	9330	9230	9140	9040	9375	9185	108	2770	500	5910	10	1	19522575	1802	9.53	0.74	12	0.06	969.00	12519.00	16150	20231110	-42.85	8670	20240805	6.46	10860	-15.01	20240325	8670	6.46	20240805	16150	-42.85	20231110	8670	6.46	20240805	0.95	N	002100	500	108 억		121296	N	N	21	N	00	N
19	20240828	150128	57	100.00	KOSPI		화학	N	N	N	N		N	9240	0	3	0.00	101581150	10991	55.97	9200	9390	9200	12010	6470	9240	9242.21	0.62	0	-5124	9420	9330	9230	9140	9040	9375	9185	108	2770	500	5910	10	1	19522575	1804	9.54	0.74	12	0.06	969.00	12519.00	16150	20231110	-42.79	8670	20240805	6.57	10860	-14.92	20240325	8670	6.57	20240805	16150	-42.79	20231110	8670	6.57	20240805	0.95	N	002100	500	108 억		121296	N	N	8	N	00	N
20	20240828	140128	57	100.00	KOSPI		화학	N	N	N	N		N	9240	0	3	0.00	92934740	10055	51.21	9200	9390	9200	12010	6470	9240	9242.64	0.62	0	-4588	9420	9330	9230	9140	9040	9375	9185	108	2770	500	5910	10	1	19522575	1804	9.54	0.74	12	0.05	969.00	12519.00	16150	20231110	-42.79	8670	20240805	6.57	10860	-14.92	20240325	8670	6.57	20240805	16150	-42.79	20231110	8670	6.57	20240805	0.95	N	002100	500	108 억		121296	N	N	8	N	00	N
21	20240828	130128	57	100.00	KOSPI		화학	N	N	N	N		N	9250	10	2	0.11	79657260	8617	43.88	9200	9390	9200	12010	6470	9240	9244.20	0.62	0	-4300	9420	9330	9230	9140	9040	9375	9185	108	2770	500	5910	10	1	19522575	1806	9.55	0.74	12	0.04	969.00	12519.00	16150	20231110	-42.72	8670	20240805	6.69	10860	-14.83	20240325	8670	6.69	20240805	16150	-42.72	20231110	8670	6.69	20240805	0.95	N	002100	500	108 억		121296	N	N	8	N	00	N
22	20240828	120127	57	100.00	KOSPI		화학	N	N	N	N		N	9250	10	2	0.11	63719280	6893	35.10	9200	9390	9200	12010	6470	9240	9244.06	0.62	0	-3079	9420	9330	9230	9140	9040	9375	9185	108	2770	500	5910	10	1	19522575	1806	9.55	0.74	12	0.04	969.00	12519.00	16150	20231110	-42.72	8670	20240805	6.69	10860	-14.83	20240325	8670	6.69	20240805	16150	-42.72	20231110	8670	6.69	20240805	0.95	N	002100	500	108 억		121296	N	N	8	N	00	N
23	20240828	110128	57	100.00	KOSPI		화학	N	N	N	N		N	9260	20	2	0.22	44995230	4869	24.80	9200	9390	9200	12010	6470	9240	9241.16	0.62	0	-2615	9420	9330	9230	9140	9040	9375	9185	108	2770	500	5910	10	1	19522575	1808	9.56	0.74	12	0.02	969.00	12519.00	16150	20231110	-42.66	8670	20240805	6.81	10860	-14.73	20240325	8670	6.81	20240805	16150	-42.66	20231110	8670	6.81	20240805	0.95	N	002100	500	108 억		121296	N	N	8	N	00	N
24	20240828	100129	57	100.00	KOSPI		화학	N	N	N	N		N	9270	30	2	0.32	18568190	2013	10.25	9200	9390	9200	12010	6470	9240	9224.14	0.62	0	-898	9420	9330	9230	9140	9040	9375	9185	108	2770	500	5910	10	1	19522575	1810	9.57	0.74	12	0.01	969.00	12519.00	16150	20231110	-42.60	8670	20240805	6.92	10860	-14.64	20240325	8670	6.92	20240805	16150	-42.60	20231110	8670	6.92	20240805	0.95	N	002100	500	108 억		121296	N	N	8	N	00	N
25	20240828	090129	57	100.00	KOSPI		화학	N	N	N	N		N	9390	150	2	1.62	2171580	236	1.20	9200	9390	9200	12010	6470	9240	9201.61	0.62	0	-34	9420	9330	9230	9140	9040	9375	9185	108	2770	500	5910	10	1	19522575	1833	9.69	0.75	12	0.00	969.00	12519.00	16150	20231110	-41.86	8670	20240805	8.30	10860	-13.54	20240325	8670	8.30	20240805	16150	-41.86	20231110	8670	8.30	20240805	0.95	N	002100	500	108 억		121296	N	N	8	N	00	N
26	20240827	160128	57	100.00	KOSPI		화학	N	N	N	N		N	9240	-10	5	-0.11	180518900	19636	35.96	9230	9320	9130	12020	6480	9250	9193.26	0.64	0	-3878	9636	9442	9296	9102	8956	9370	9030	108	2770	500	5920	10	1	19522575	1804	9.54	0.74	12	0.10	969.00	12519.00	16150	20231110	-42.79	8670	20240805	6.57	10860	-14.92	20240325	8670	6.57	20240805	16150	-42.79	20231110	8670	6.57	20240805	0.93	N	002100	500	108 억		124891	N	N	8	N	00	N
27	20240827	150127	57	100.00	KOSPI		화학	N	N	N	N		N	9260	10	2	0.11	173182310	18842	34.50	9230	9320	9130	12020	6480	9250	9191.29	0.64	0	-3345	9636	9442	9296	9102	8956	9370	9030	108	2770	500	5920	10	1	19522575	1808	9.56	0.74	12	0.10	969.00	12519.00	16150	20231110	-42.66	8670	20240805	6.81	10860	-14.73	20240325	8670	6.81	20240805	16150	-42.66	20231110	8670	6.81	20240805	0.93	N	002100	500	108 억		124891	N	N	0	N	00	N
28	20240827	140128	57	100.00	KOSPI		화학	N	N	N	N		N	9230	-20	5	-0.22	166065380	18073	33.09	9230	9320	9130	12020	6480	9250	9188.59	0.64	0	-3052	9636	9442	9296	9102	8956	9370	9030	108	2770	500	5920	10	1	19522575	1802	9.53	0.74	12	0.09	969.00	12519.00	16150	20231110	-42.85	8670	20240805	6.46	10860	-15.01	20240325	8670	6.46	20240805	16150	-42.85	20231110	8670	6.46	20240805	0.93	N	002100	500	108 억		124891	N	N	0	N	00	N
29	20240827	130127	57	100.00	KOSPI		화학	N	N	N	N		N	9210	-40	5	-0.43	151672970	16511	30.23	9230	9320	9130	12020	6480	9250	9186.18	0.64	0	-3430	9636	9442	9296	9102	8956	9370	9030	108	2770	500	5920	10	1	19522575	1798	9.50	0.74	12	0.08	969.00	12519.00	16150	20231110	-42.97	8670	20240805	6.23	10860	-15.19	20240325	8670	6.23	20240805	16150	-42.97	20231110	8670	6.23	20240805	0.93	N	002100	500	108 억		124891	N	N	0	N	00	N
30	20240827	120128	57	100.00	KOSPI		화학	N	N	N	N		N	9240	-10	5	-0.11	145836550	15878	29.07	9230	9320	9130	12020	6480	9250	9184.82	0.64	0	-3224	9636	9442	9296	9102	8956	9370	9030	108	2770	500	5920	10	1	19522575	1804	9.54	0.74	12	0.08	969.00	12519.00	16150	20231110	-42.79	8670	20240805	6.57	10860	-14.92	20240325	8670	6.57	20240805	16150	-42.79	20231110	8670	6.57	20240805	0.93	N	002100	500	108 억		124891	N	N	0	N	00	N
31	20240827	110128	57	100.00	KOSPI		화학	N	N	N	N		N	9220	-30	5	-0.32	137190530	14940	27.36	9230	9320	9130	12020	6480	9250	9182.77	0.64	0	-3142	9636	9442	9296	9102	8956	9370	9030	108	2770	500	5920	10	1	19522575	1800	9.51	0.74	12	0.08	969.00	12519.00	16150	20231110	-42.91	8670	20240805	6.34	10860	-15.10	20240325	8670	6.34	20240805	16150	-42.91	20231110	8670	6.34	20240805	0.93	N	002100	500	108 억		124891	N	N	0	N	00	N
32	20240827	100127	57	100.00	KOSPI		화학	N	N	N	N		N	9210	-40	5	-0.43	127725670	13912	25.47	9230	9320	9130	12020	6480	9250	9180.97	0.64	0	-3142	9636	9442	9296	9102	8956	9370	9030	108	2770	500	5920	10	1	19522575	1798	9.50	0.74	12	0.07	969.00	12519.00	16150	20231110	-42.97	8670	20240805	6.23	10860	-15.19	20240325	8670	6.23	20240805	16150	-42.97	20231110	8670	6.23	20240805	0.93	N	002100	500	108 억		124891	N	N	0	N	00	N
33	20240827	090128	57	100.00	KOSPI		화학	N	N	N	N		N	9320	70	2	0.76	5216600	565	1.03	9230	9320	9230	12020	6480	9250	9232.92	0.64	0	-76	9636	9442	9296	9102	8956	9370	9030	108	2770	500	5920	10	1	19522575	1820	9.62	0.74	12	0.00	969.00	12519.00	16150	20231110	-42.29	8670	20240805	7.50	10860	-14.18	20240325	8670	7.50	20240805	16150	-42.29	20231110	8670	7.50	20240805	0.93	N	002100	500	108 억		124891	N	N	0	N	00	N
34	20240826	160127	57	100.00	KOSPI		화학	N	N	N	N		N	9250	-210	5	-2.22	496757640	53596	267.46	9460	9490	9150	12290	6630	9460	9268.56	0.66	0	-5905	9606	9532	9456	9382	9306	9570	9420	108	2830	500	6050	10	1	19522575	1806	9.55	0.74	12	0.27	969.00	12519.00	16150	20231110	-42.72	8670	20240805	6.69	10860	-14.83	20240325	8670	6.69	20240805	16150	-42.72	20231110	8670	6.69	20240805	0.94	N	002100	500	108 억		129073	N	N	0	N	00	N
35	20240826	150128	57	100.00	KOSPI		화학	N	N	N	N		N	9250	-210	5	-2.22	468682450	50562	252.32	9460	9490	9150	12290	6630	9460	9269.46	0.66	0	-4586	9606	9532	9456	9382	9306	9570	9420	108	2830	500	6050	10	1	19522575	1806	9.55	0.74	12	0.26	969.00	12519.00	16150	20231110	-42.72	8670	20240805	6.69	10860	-14.83	20240325	8670	6.69	20240805	16150	-42.72	20231110	8670	6.69	20240805	0.94	N	002100	500	108 억		129073	N	N	0	N	00	N
36	20240826	140127	57	100.00	KOSPI		화학	N	N	N	N		N	9250	-210	5	-2.22	458308040	49441	246.72	9460	9490	9150	12290	6630	9460	9269.80	0.66	0	-3971	9606	9532	9456	9382	9306	9570	9420	108	2830	500	6050	10	1	19522575	1806	9.55	0.74	12	0.25	969.00	12519.00	16150	20231110	-42.72	8670	20240805	6.69	10860	-14.83	20240325	8670	6.69	20240805	16150	-42.72	20231110	8670	6.69	20240805	0.94	N	002100	500	108 억		129073	N	N	0	N	00	N
37	20240826	130128	57	100.00	KOSPI		화학	N	N	N	N		N	9200	-260	5	-2.75	412584480	44492	222.03	9460	9490	9150	12290	6630	9460	9273.23	0.66	0	-2558	9606	9532	9456	9382	9306	9570	9420	108	2830	500	6050	10	1	19522575	1796	9.49	0.73	12	0.23	969.00	12519.00	16150	20231110	-43.03	8670	20240805	6.11	10860	-15.29	20240325	8670	6.11	20240805	16150	-43.03	20231110	8670	6.11	20240805	0.94	N	002100	500	108 억		129073	N	N	0	N	00	N
38	20240826	120127	57	100.00	KOSPI		화학	N	N	N	N		N	9310	-150	5	-1.59	171653340	18356	91.60	9460	9490	9300	12290	6630	9460	9351.35	0.66	0	-5922	9606	9532	9456	9382	9306	9570	9420	108	2830	500	6050	10	1	19522575	1818	9.61	0.74	12	0.09	969.00	12519.00	16150	20231110	-42.35	8670	20240805	7.38	10860	-14.27	20240325	8670	7.38	20240805	16150	-42.35	20231110	8670	7.38	20240805	0.94	N	002100	500	108 억		129073	N	N	0	N	00	N
39	20240826	110128	57	100.00	KOSPI		화학	N	N	N	N		N	9320	-140	5	-1.48	143738110	15358	76.64	9460	9490	9320	12290	6630	9460	9359.17	0.66	0	-5095	9606	9532	9456	9382	9306	9570	9420	108	2830	500	6050	10	1	19522575	1820	9.62	0.74	12	0.08	969.00	12519.00	16150	20231110	-42.29	8670	20240805	7.50	10860	-14.18	20240325	8670	7.50	20240805	16150	-42.29	20231110	8670	7.50	20240805	0.94	N	002100	500	108 억		129073	N	N	0	N	00	N
40	20240826	100128	57	100.00	KOSPI		화학	N	N	N	N		N	9350	-110	5	-1.16	95814470	10230	51.05	9460	9490	9330	12290	6630	9460	9366.03	0.66	0	-3112	9606	9532	9456	9382	9306	9570	9420	108	2830	500	6050	10	1	19522575	1825	9.65	0.75	12	0.05	969.00	12519.00	16150	20231110	-42.11	8670	20240805	7.84	10860	-13.90	20240325	8670	7.84	20240805	16150	-42.11	20231110	8670	7.84	20240805	0.94	N	002100	500	108 억		129073	N	N	0	N	00	N
41	20240826	090127	57	100.00	KOSPI		화학	N	N	N	N		N	9430	-30	5	-0.32	2323730	246	1.23	9460	9460	9430	12290	6630	9460	9446.06	0.66	0	-6	9606	9532	9456	9382	9306	9570	9420	108	2830	500	6050	10	1	19522575	1841	9.73	0.75	12	0.00	969.00	12519.00	16150	20231110	-41.61	8670	20240805	8.77	10860	-13.17	20240325	8670	8.77	20240805	16150	-41.61	20231110	8670	8.77	20240805	0.94	N	002100	500	108 억		129073	N	N	0	N	00	N
42	20240823	160128	57	100.00	KOSPI		화학	N	N	N	N		N	9460	-20	5	-0.21	189453230	20039	97.20	9410	9530	9380	12320	6640	9480	9454.20	0.71	0	-8595	9606	9542	9486	9422	9366	9515	9395	108	2840	500	6060	10	1	19522575	1847	9.76	0.76	12	0.10	969.00	12519.00	16150	20231110	-41.42	8670	20240805	9.11	10860	-12.89	20240325	8670	9.11	20240805	16150	-41.42	20231110	8670	9.11	20240805	0.95	N	002100	500	108 억		137673	N	N	0	N	00	N
43	20240823	150128	57	100.00	KOSPI		화학	N	N	N	N		N	9460	-20	5	-0.21	180021640	19042	92.36	9410	9530	9380	12320	6640	9480	9453.93	0.71	0	-8472	9606	9542	9486	9422	9366	9515	9395	108	2840	500	6060	10	1	19522575	1847	9.76	0.76	12	0.10	969.00	12519.00	16150	20231110	-41.42	8670	20240805	9.11	10860	-12.89	20240325	8670	9.11	20240805	16150	-41.42	20231110	8670	9.11	20240805	0.95	N	002100	500	108 억		137673	N	N	0	N	00	N
44	20240823	140128	57	100.00	KOSPI		화학	N	N	N	N		N	9440	-40	5	-0.42	166486610	17610	85.41	9410	9530	9380	12320	6640	9480	9454.09	0.71	0	-8481	9606	9542	9486	9422	9366	9515	9395	108	2840	500	6060	10	1	19522575	1843	9.74	0.75	12	0.09	969.00	12519.00	16150	20231110	-41.55	8670	20240805	8.88	10860	-13.08	20240325	8670	8.88	20240805	16150	-41.55	20231110	8670	8.88	20240805	0.95	N	002100	500	108 억		137673	N	N	0	N	00	N
45	20240823	130127	57	100.00	KOSPI		화학	N	N	N	N		N	9460	-20	5	-0.21	160378260	16964	82.28	9410	9530	9380	12320	6640	9480	9454.04	0.71	0	-7918	9606	9542	9486	9422	9366	9515	9395	108	2840	500	6060	10	1	19522575	1847	9.76	0.76	12	0.09	969.00	12519.00	16150	20231110	-41.42	8670	20240805	9.11	10860	-12.89	20240325	8670	9.11	20240805	16150	-41.42	20231110	8670	9.11	20240805	0.95	N	002100	500	108 억		137673	N	N	0	N	00	N
46	20240823	120128	57	100.00	KOSPI		화학	N	N	N	N		N	9440	-40	5	-0.42	152736770	16155	78.36	9410	9530	9380	12320	6640	9480	9454.46	0.71	0	-7737	9606	9542	9486	9422	9366	9515	9395	108	2840	500	6060	10	1	19522575	1843	9.74	0.75	12	0.08	969.00	12519.00	16150	20231110	-41.55	8670	20240805	8.88	10860	-13.08	20240325	8670	8.88	20240805	16150	-41.55	20231110	8670	8.88	20240805	0.95	N	002100	500	108 억		137673	N	N	0	N	00	N
47	20240823	110128	57	100.00	KOSPI		화학	N	N	N	N		N	9440	-40	5	-0.42	145208760	15358	74.49	9410	9530	9380	12320	6640	9480	9454.93	0.71	0	-7245	9606	9542	9486	9422	9366	9515	9395	108	2840	500	6060	10	1	19522575	1843	9.74	0.75	12	0.08	969.00	12519.00	16150	20231110	-41.55	8670	20240805	8.88	10860	-13.08	20240325	8670	8.88	20240805	16150	-41.55	20231110	8670	8.88	20240805	0.95	N	002100	500	108 억		137673	N	N	0	N	00	N
48	20240823	100127	57	100.00	KOSPI		화학	N	N	N	N		N	9480	0	3	0.00	91780720	9705	47.07	9410	9530	9380	12320	6640	9480	9457.06	0.71	0	-4486	9606	9542	9486	9422	9366	9515	9395	108	2840	500	6060	10	1	19522575	1851	9.78	0.76	12	0.05	969.00	12519.00	16150	20231110	-41.30	8670	20240805	9.34	10860	-12.71	20240325	8670	9.34	20240805	16150	-41.30	20231110	8670	9.34	20240805	0.95	N	002100	500	108 억		137673	N	N	0	N	00	N
49	20240823	090127	57	100.00	KOSPI		화학	N	N	N	N		N	9500	20	2	0.21	2296820	244	1.18	9410	9500	9410	12320	6640	9480	9413.20	0.71	0	-34	9606	9542	9486	9422	9366	9515	9395	108	2840	500	6060	10	1	19522575	1855	9.80	0.76	12	0.00	969.00	12519.00	16150	20231110	-41.18	8670	20240805	9.57	10860	-12.52	20240325	8670	9.57	20240805	16150	-41.18	20231110	8670	9.57	20240805	0.95	N	002100	500	108 억		137673	N	N	0	N	00	N
50	20240822	160127	57	100.00	KOSPI		화학	N	N	N	N		N	9480	-40	5	-0.42	195386280	20617	95.44	9500	9550	9430	12370	6670	9520	9476.95	0.72	0	-3895	9700	9610	9560	9470	9420	9585	9445	108	2850	500	6090	10	1	19522575	1851	9.78	0.76	12	0.11	969.00	12519.00	16150	20231110	-41.30	8670	20240805	9.34	10860	-12.71	20240325	8670	9.34	20240805	16150	-41.30	20231110	8670	9.34	20240805	0.96	N	002100	500	108 억		141516	N	N	233	N	00	N
51	20240822	150127	57	100.00	KOSPI		화학	N	N	N	N		N	9450	-70	5	-0.74	186620250	19691	91.15	9500	9550	9430	12370	6670	9520	9477.44	0.72	0	-3699	9700	9610	9560	9470	9420	9585	9445	108	2850	500	6090	10	1	19522575	1845	9.75	0.75	12	0.10	969.00	12519.00	16150	20231110	-41.49	8670	20240805	9.00	10860	-12.98	20240325	8670	9.00	20240805	16150	-41.49	20231110	8670	9.00	20240805	0.96	N	002100	500	108 억		141516	N	N	233	N	00	N
52	20240822	140127	57	100.00	KOSPI		화학	N	N	N	N		N	9440	-80	5	-0.84	165334520	17439	80.73	9500	9550	9430	12370	6670	9520	9480.73	0.72	0	-2240	9700	9610	9560	9470	9420	9585	9445	108	2850	500	6090	10	1	19522575	1843	9.74	0.75	12	0.09	969.00	12519.00	16150	20231110	-41.55	8670	20240805	8.88	10860	-13.08	20240325	8670	8.88	20240805	16150	-41.55	20231110	8670	8.88	20240805	0.96	N	002100	500	108 억		141516	N	N	233	N	00	N
53	20240822	130127	57	100.00	KOSPI		화학	N	N	N	N		N	9440	-80	5	-0.84	158431470	16708	77.34	9500	9550	9430	12370	6670	9520	9482.37	0.72	0	-2037	9700	9610	9560	9470	9420	9585	9445	108	2850	500	6090	10	1	19522575	1843	9.74	0.75	12	0.09	969.00	12519.00	16150	20231110	-41.55	8670	20240805	8.88	10860	-13.08	20240325	8670	8.88	20240805	16150	-41.55	20231110	8670	8.88	20240805	0.96	N	002100	500	108 억		141516	N	N	233	N	00	N
54	20240822	120128	57	100.00	KOSPI		화학	N	N	N	N		N	9450	-70	5	-0.74	141127770	14875	68.86	9500	9550	9450	12370	6670	9520	9487.58	0.72	0	-1081	9700	9610	9560	9470	9420	9585	9445	108	2850	500	6090	10	1	19522575	1845	9.75	0.75	12	0.08	969.00	12519.00	16150	20231110	-41.49	8670	20240805	9.00	10860	-12.98	20240325	8670	9.00	20240805	16150	-41.49	20231110	8670	9.00	20240805	0.96	N	002100	500	108 억		141516	N	N	233	N	00	N
55	20240822	110127	57	100.00	KOSPI		화학	N	N	N	N		N	9480	-40	5	-0.42	106904480	11259	52.12	9500	9550	9460	12370	6670	9520	9495.02	0.72	0	613	9700	9610	9560	9470	9420	9585	9445	108	2850	500	6090	10	1	19522575	1851	9.78	0.76	12	0.06	969.00	12519.00	16150	20231110	-41.30	8670	20240805	9.34	10860	-12.71	20240325	8670	9.34	20240805	16150	-41.30	20231110	8670	9.34	20240805	0.96	N	002100	500	108 억		141516	N	N	233	N	00	N
56	20240822	100127	57	100.00	KOSPI		화학	N	N	N	N		N	9510	-10	5	-0.11	82430890	8678	40.17	9500	9550	9460	12370	6670	9520	9498.83	0.72	0	960	9700	9610	9560	9470	9420	9585	9445	108	2850	500	6090	10	1	19522575	1857	9.81	0.76	12	0.04	969.00	12519.00	16150	20231110	-41.11	8670	20240805	9.69	10860	-12.43	20240325	8670	9.69	20240805	16150	-41.11	20231110	8670	9.69	20240805	0.96	N	002100	500	108 억		141516	N	N	233	N	00	N
57	20240822	090126	57	100.00	KOSPI		화학	N	N	N	N		N	9500	-20	5	-0.21	27304170	2874	13.30	9500	9510	9500	12370	6670	9520	9500.41	0.72	0	65	9700	9610	9560	9470	9420	9585	9445	108	2850	500	6090	10	1	19522575	1855	9.80	0.76	12	0.01	969.00	12519.00	16150	20231110	-41.18	8670	20240805	9.57	10860	-12.52	20240325	8670	9.57	20240805	16150	-41.18	20231110	8670	9.57	20240805	0.96	N	002100	500	108 억		141516	N	N	233	N	00	N
58	20240821	160127	57	100.00	KOSPI		화학	N	N	N	N		N	9520	-70	5	-0.73	206209900	21541	81.57	9650	9650	9510	12460	6720	9590	9572.92	0.75	0	-5323	9710	9650	9540	9480	9370	9680	9510	108	2870	500	6130	10	1	19522575	1859	9.82	0.76	12	0.11	969.00	12519.00	16150	20231110	-41.05	8670	20240805	9.80	10860	-12.34	20240325	8670	9.80	20240805	16150	-41.05	20231110	8670	9.80	20240805	0.96	N	002100	500	108 억		146783	N	N	233	N	00	N
59	20240821	150128	57	100.00	KOSPI		화학	N	N	N	N		N	9550	-40	5	-0.42	200141830	20904	79.16	9650	9650	9510	12460	6720	9590	9574.32	0.75	0	-5393	9710	9650	9540	9480	9370	9680	9510	108	2870	500	6130	10	1	19522575	1864	9.86	0.76	12	0.11	969.00	12519.00	16150	20231110	-40.87	8670	20240805	10.15	10860	-12.06	20240325	8670	10.15	20240805	16150	-40.87	20231110	8670	10.15	20240805	0.96	N	002100	500	108 억		146783	N	N	15	N	00	N
60	20240821	140126	57	100.00	KOSPI		화학	N	N	N	N		N	9540	-50	5	-0.52	168507670	17593	66.62	9650	9650	9510	12460	6720	9590	9578.10	0.75	0	-4773	9710	9650	9540	9480	9370	9680	9510	108	2870	500	6130	10	1	19522575	1862	9.85	0.76	12	0.09	969.00	12519.00	16150	20231110	-40.93	8670	20240805	10.03	10860	-12.15	20240325	8670	10.03	20240805	16150	-40.93	20231110	8670	10.03	20240805	0.96	N	002100	500	108 억		146783	N	N	15	N	00	N
61	20240821	130127	57	100.00	KOSPI		화학	N	N	N	N		N	9540	-50	5	-0.52	153862230	16055	60.80	9650	9650	9510	12460	6720	9590	9583.44	0.75	0	-4371	9710	9650	9540	9480	9370	9680	9510	108	2870	500	6130	10	1	19522575	1862	9.85	0.76	12	0.08	969.00	12519.00	16150	20231110	-40.93	8670	20240805	10.03	10860	-12.15	20240325	8670	10.03	20240805	16150	-40.93	20231110	8670	10.03	20240805	0.96	N	002100	500	108 억		146783	N	N	15	N	00	N
62	20240821	120128	57	100.00	KOSPI		화학	N	N	N	N		N	9550	-40	5	-0.42	146932290	15329	58.05	9650	9650	9510	12460	6720	9590	9585.25	0.75	0	-4129	9710	9650	9540	9480	9370	9680	9510	108	2870	500	6130	10	1	19522575	1864	9.86	0.76	12	0.08	969.00	12519.00	16150	20231110	-40.87	8670	20240805	10.15	10860	-12.06	20240325	8670	10.15	20240805	16150	-40.87	20231110	8670	10.15	20240805	0.96	N	002100	500	108 억		146783	N	N	15	N	00	N
63	20240821	110127	57	100.00	KOSPI		화학	N	N	N	N		N	9600	10	2	0.10	102886790	10715	40.57	9650	9650	9540	12460	6720	9590	9602.14	0.75	0	-2915	9710	9650	9540	9480	9370	9680	9510	108	2870	500	6130	10	1	19522575	1874	9.91	0.77	12	0.05	969.00	12519.00	16150	20231110	-40.56	8670	20240805	10.73	10860	-11.60	20240325	8670	10.73	20240805	16150	-40.56	20231110	8670	10.73	20240805	0.96	N	002100	500	108 억		146783	N	N	15	N	00	N
64	20240821	100128	57	100.00	KOSPI		화학	N	N	N	N		N	9620	30	2	0.31	75166640	7823	29.62	9650	9650	9580	12460	6720	9590	9608.44	0.75	0	-1310	9710	9650	9540	9480	9370	9680	9510	108	2870	500	6130	10	1	19522575	1878	9.93	0.77	12	0.04	969.00	12519.00	16150	20231110	-40.43	8670	20240805	10.96	10860	-11.42	20240325	8670	10.96	20240805	16150	-40.43	20231110	8670	10.96	20240805	0.96	N	002100	500	108 억		146783	N	N	15	N	00	N
65	20240821	090127	57	100.00	KOSPI		화학	N	N	N	N		N	9600	10	2	0.10	12456390	1291	4.89	9650	9650	9600	12460	6720	9590	9649.14	0.75	0	-470	9710	9650	9540	9480	9370	9680	9510	108	2870	500	6130	10	1	19522575	1874	9.91	0.77	12	0.01	969.00	12519.00	16150	20231110	-40.56	8670	20240805	10.73	10860	-11.60	20240325	8670	10.73	20240805	16150	-40.56	20231110	8670	10.73	20240805	0.96	N	002100	500	108 억		146783	N	N	15	N	00	N
66	20240820	160126	57	100.00	KOSPI		화학	N	N	N	N		N	9590	190	2	2.02	250536640	26267	88.94	9440	9600	9430	12220	6580	9400	9538.05	0.71	0	6758	9573	9486	9433	9346	9293	9460	9320	108	2820	500	6010	10	1	19522575	1872	9.90	0.77	12	0.13	969.00	12519.00	16150	20231110	-40.62	8670	20240805	10.61	10860	-11.69	20240325	8670	10.61	20240805	16150	-40.62	20231110	8670	10.61	20240805	0.97	N	002100	500	108 억		138188	N	N	15	N	00	N
67	20240820	150127	57	100.00	KOSPI		화학	N	N	N	N		N	9550	150	2	1.60	213902840	22446	76.00	9440	9590	9430	12220	6580	9400	9529.66	0.71	0	6077	9573	9486	9433	9346	9293	9460	9320	108	2820	500	6010	10	1	19522575	1864	9.86	0.76	12	0.11	969.00	12519.00	16150	20231110	-40.87	8670	20240805	10.15	10860	-12.06	20240325	8670	10.15	20240805	16150	-40.87	20231110	8670	10.15	20240805	0.97	N	002100	500	108 억		138188	N	N	19	N	00	N
68	20240820	140127	57	100.00	KOSPI		화학	N	N	N	N		N	9560	160	2	1.70	187374340	19671	66.60	9440	9590	9430	12220	6580	9400	9525.41	0.71	0	4893	9573	9486	9433	9346	9293	9460	9320	108	2820	500	6010	10	1	19522575	1866	9.87	0.76	12	0.10	969.00	12519.00	16150	20231110	-40.80	8670	20240805	10.27	10860	-11.97	20240325	8670	10.27	20240805	16150	-40.80	20231110	8670	10.27	20240805	0.97	N	002100	500	108 억		138188	N	N	19	N	00	N
69	20240820	130127	57	100.00	KOSPI		화학	N	N	N	N		N	9590	190	2	2.02	177330130	18621	63.05	9440	9590	9430	12220	6580	9400	9523.13	0.71	0	4965	9573	9486	9433	9346	9293	9460	9320	108	2820	500	6010	10	1	19522575	1872	9.90	0.77	12	0.10	969.00	12519.00	16150	20231110	-40.62	8670	20240805	10.61	10860	-11.69	20240325	8670	10.61	20240805	16150	-40.62	20231110	8670	10.61	20240805	0.97	N	002100	500	108 억		138188	N	N	19	N	00	N
70	20240820	120126	57	100.00	KOSPI		화학	N	N	N	N		N	9550	150	2	1.60	93210550	9817	33.24	9440	9570	9430	12220	6580	9400	9494.81	0.71	0	1570	9573	9486	9433	9346	9293	9460	9320	108	2820	500	6010	10	1	19522575	1864	9.86	0.76	12	0.05	969.00	12519.00	16150	20231110	-40.87	8670	20240805	10.15	10860	-12.06	20240325	8670	10.15	20240805	16150	-40.87	20231110	8670	10.15	20240805	0.97	N	002100	500	108 억		138188	N	N	19	N	00	N
71	20240820	110126	57	100.00	KOSPI		화학	N	N	N	N		N	9520	120	2	1.28	60291490	6367	21.56	9440	9530	9430	12220	6580	9400	9469.37	0.71	0	663	9573	9486	9433	9346	9293	9460	9320	108	2820	500	6010	10	1	19522575	1859	9.82	0.76	12	0.03	969.00	12519.00	16150	20231110	-41.05	8670	20240805	9.80	10860	-12.34	20240325	8670	9.80	20240805	16150	-41.05	20231110	8670	9.80	20240805	0.97	N	002100	500	108 억		138188	N	N	19	N	00	N
72	20240820	100127	57	100.00	KOSPI		화학	N	N	N	N		N	9480	80	2	0.85	33868270	3581	12.12	9440	9520	9430	12220	6580	9400	9457.77	0.71	0	-206	9573	9486	9433	9346	9293	9460	9320	108	2820	500	6010	10	1	19522575	1851	9.78	0.76	12	0.02	969.00	12519.00	16150	20231110	-41.30	8670	20240805	9.34	10860	-12.71	20240325	8670	9.34	20240805	16150	-41.30	20231110	8670	9.34	20240805	0.97	N	002100	500	108 억		138188	N	N	19	N	00	N
73	20240820	090127	57	100.00	KOSPI		화학	N	N	N	N		N	9520	120	2	1.28	2449680	258	0.87	9440	9520	9440	12220	6580	9400	9494.88	0.71	0	-194	9573	9486	9433	9346	9293	9460	9320	108	2820	500	6010	10	1	19522575	1859	9.82	0.76	12	0.00	969.00	12519.00	16150	20231110	-41.05	8670	20240805	9.80	10860	-12.34	20240325	8670	9.80	20240805	16150	-41.05	20231110	8670	9.80	20240805	0.97	N	002100	500	108 억		138188	N	N	19	N	00	N
74	20240819	160125	57	100.00	KOSPI		화학	N	N	N	N		N	9400	-90	5	-0.95	278338330	29489	118.23	9500	9520	9380	12330	6650	9490	9438.72	0.73	0	-3446	9683	9586	9523	9426	9363	9555	9395	108	2840	500	6070	10	1	19522575	1835	9.70	0.75	12	0.15	969.00	12519.00	16150	20231110	-41.80	8670	20240805	8.42	10860	-13.44	20240325	8670	8.42	20240805	16150	-41.80	20231110	8670	8.42	20240805	0.98	N	002100	500	108 억		141634	N	N	19	N	00	N
75	20240819	150126	57	100.00	KOSPI		화학	N	N	N	N		N	9390	-100	5	-1.05	255918200	27104	108.66	9500	9520	9390	12330	6650	9490	9442.08	0.73	0	-2933	9683	9586	9523	9426	9363	9555	9395	108	2840	500	6070	10	1	19522575	1833	9.69	0.75	12	0.14	969.00	12519.00	16150	20231110	-41.86	8670	20240805	8.30	10860	-13.54	20240325	8670	8.30	20240805	16150	-41.86	20231110	8670	8.30	20240805	0.98	N	002100	500	108 억		141634	N	N	28	N	00	N
76	20240819	140126	57	100.00	KOSPI		화학	N	N	N	N		N	9440	-50	5	-0.53	209606730	22181	88.93	9500	9520	9390	12330	6650	9490	9449.83	0.73	0	-2797	9683	9586	9523	9426	9363	9555	9395	108	2840	500	6070	10	1	19522575	1843	9.74	0.75	12	0.11	969.00	12519.00	16150	20231110	-41.55	8670	20240805	8.88	10860	-13.08	20240325	8670	8.88	20240805	16150	-41.55	20231110	8670	8.88	20240805	0.98	N	002100	500	108 억		141634	N	N	28	N	00	N
77	20240819	130127	57	100.00	KOSPI		화학	N	N	N	N		N	9440	-50	5	-0.53	127281930	13428	53.83	9500	9520	9440	12330	6650	9490	9478.84	0.73	0	-3781	9683	9586	9523	9426	9363	9555	9395	108	2840	500	6070	10	1	19522575	1843	9.74	0.75	12	0.07	969.00	12519.00	16150	20231110	-41.55	8670	20240805	8.88	10860	-13.08	20240325	8670	8.88	20240805	16150	-41.55	20231110	8670	8.88	20240805	0.98	N	002100	500	108 억		141634	N	N	28	N	00	N
78	20240819	120126	57	100.00	KOSPI		화학	N	N	N	N		N	9450	-40	5	-0.42	103031680	10861	43.54	9500	9520	9440	12330	6650	9490	9486.39	0.73	0	-3313	9683	9586	9523	9426	9363	9555	9395	108	2840	500	6070	10	1	19522575	1845	9.75	0.75	12	0.06	969.00	12519.00	16150	20231110	-41.49	8670	20240805	9.00	10860	-12.98	20240325	8670	9.00	20240805	16150	-41.49	20231110	8670	9.00	20240805	0.98	N	002100	500	108 억		141634	N	N	28	N	00	N
79	20240819	110126	57	100.00	KOSPI		화학	N	N	N	N		N	9520	30	2	0.32	50244180	5294	21.22	9500	9520	9470	12330	6650	9490	9490.78	0.73	0	-705	9683	9586	9523	9426	9363	9555	9395	108	2840	500	6070	10	1	19522575	1859	9.82	0.76	12	0.03	969.00	12519.00	16150	20231110	-41.05	8670	20240805	9.80	10860	-12.34	20240325	8670	9.80	20240805	16150	-41.05	20231110	8670	9.80	20240805	0.98	N	002100	500	108 억		141634	N	N	28	N	00	N
80	20240819	100126	57	100.00	KOSPI		화학	N	N	N	N		N	9480	-10	5	-0.11	35624880	3755	15.05	9500	9520	9470	12330	6650	9490	9487.32	0.73	0	-580	9683	9586	9523	9426	9363	9555	9395	108	2840	500	6070	10	1	19522575	1851	9.78	0.76	12	0.02	969.00	12519.00	16150	20231110	-41.30	8670	20240805	9.34	10860	-12.71	20240325	8670	9.34	20240805	16150	-41.30	20231110	8670	9.34	20240805	0.98	N	002100	500	108 억		141634	N	N	28	N	00	N
81	20240819	090126	57	100.00	KOSPI		화학	N	N	N	N		N	9500	10	2	0.11	1073500	113	0.45	9500	9500	9500	12330	6650	9490	9500.00	0.73	0	-16	9683	9586	9523	9426	9363	9555	9395	108	2840	500	6070	10	1	19522575	1855	9.80	0.76	12	0.00	969.00	12519.00	16150	20231110	-41.18	8670	20240805	9.57	10860	-12.52	20240325	8670	9.57	20240805	16150	-41.18	20231110	8670	9.57	20240805	0.98	N	002100	500	108 억		141634	N	N	28	N	00	N
82	20240816	160126	57	100.00	KOSPI		화학	N	N	N	N		N	9490	-20	5	-0.21	237157590	24943	137.91	9570	9620	9460	12360	6660	9510	9507.98	0.73	0	-1284	9623	9566	9513	9456	9403	9540	9430	108	2850	500	6080	10	1	19522575	1853	9.79	0.76	12	0.13	969.00	12519.00	16150	20231110	-41.24	8670	20240805	9.46	10860	-12.62	20240325	8670	9.46	20240805	16150	-41.24	20231110	8670	9.46	20240805	0.99	N	002100	500	108 억		142885	N	N	28	N	00	N
83	20240816	150126	57	100.00	KOSPI		화학	N	N	N	N		N	9480	-30	5	-0.32	227651140	23941	132.37	9570	9620	9460	12360	6660	9510	9508.84	0.73	0	-1043	9623	9566	9513	9456	9403	9540	9430	108	2850	500	6080	10	1	19522575	1851	9.78	0.76	12	0.12	969.00	12519.00	16150	20231110	-41.30	8670	20240805	9.34	10860	-12.71	20240325	8670	9.34	20240805	16150	-41.30	20231110	8670	9.34	20240805	0.99	N	002100	500	108 억		142885	N	N	2	N	00	N
84	20240816	140126	57	100.00	KOSPI		화학	N	N	N	N		N	9490	-20	5	-0.21	217963370	22920	126.72	9570	9620	9460	12360	6660	9510	9509.75	0.73	0	-675	9623	9566	9513	9456	9403	9540	9430	108	2850	500	6080	10	1	19522575	1853	9.79	0.76	12	0.12	969.00	12519.00	16150	20231110	-41.24	8670	20240805	9.46	10860	-12.62	20240325	8670	9.46	20240805	16150	-41.24	20231110	8670	9.46	20240805	0.99	N	002100	500	108 억		142885	N	N	2	N	00	N
85	20240816	130127	57	100.00	KOSPI		화학	N	N	N	N		N	9480	-30	5	-0.32	181008940	19022	105.17	9570	9620	9480	12360	6660	9510	9515.77	0.73	0	-246	9623	9566	9513	9456	9403	9540	9430	108	2850	500	6080	10	1	19522575	1851	9.78	0.76	12	0.10	969.00	12519.00	16150	20231110	-41.30	8670	20240805	9.34	10860	-12.71	20240325	8670	9.34	20240805	16150	-41.30	20231110	8670	9.34	20240805	0.99	N	002100	500	108 억		142885	N	N	2	N	00	N
86	20240816	120127	57	100.00	KOSPI		화학	N	N	N	N		N	9510	0	3	0.00	156812920	16473	91.08	9570	9620	9490	12360	6660	9510	9519.39	0.73	0	288	9623	9566	9513	9456	9403	9540	9430	108	2850	500	6080	10	1	19522575	1857	9.81	0.76	12	0.08	969.00	12519.00	16150	20231110	-41.11	8670	20240805	9.69	10860	-12.43	20240325	8670	9.69	20240805	16150	-41.11	20231110	8670	9.69	20240805	0.99	N	002100	500	108 억		142885	N	N	2	N	00	N
87	20240816	110126	57	100.00	KOSPI		화학	N	N	N	N		N	9510	0	3	0.00	139905620	14694	81.24	9570	9620	9490	12360	6660	9510	9521.28	0.73	0	1125	9623	9566	9513	9456	9403	9540	9430	108	2850	500	6080	10	1	19522575	1857	9.81	0.76	12	0.08	969.00	12519.00	16150	20231110	-41.11	8670	20240805	9.69	10860	-12.43	20240325	8670	9.69	20240805	16150	-41.11	20231110	8670	9.69	20240805	0.99	N	002100	500	108 억		142885	N	N	2	N	00	N
88	20240816	100127	57	100.00	KOSPI		화학	N	N	N	N		N	9520	10	2	0.11	107581630	11293	62.44	9570	9620	9490	12360	6660	9510	9526.40	0.73	0	833	9623	9566	9513	9456	9403	9540	9430	108	2850	500	6080	10	1	19522575	1859	9.82	0.76	12	0.06	969.00	12519.00	16150	20231110	-41.05	8670	20240805	9.80	10860	-12.34	20240325	8670	9.80	20240805	16150	-41.05	20231110	8670	9.80	20240805	0.99	N	002100	500	108 억		142885	N	N	2	N	00	N
89	20240816	090126	57	100.00	KOSPI		화학	N	N	N	N		N	9580	70	2	0.74	3043600	318	1.76	9570	9580	9570	12360	6660	9510	9571.07	0.73	0	-41	9623	9566	9513	9456	9403	9540	9430	108	2850	500	6080	10	1	19522575	1870	9.89	0.77	12	0.00	969.00	12519.00	16150	20231110	-40.68	8670	20240805	10.50	10860	-11.79	20240325	8670	10.50	20240805	16150	-40.68	20231110	8670	10.50	20240805	0.99	N	002100	500	108 억		142885	N	N	2	N	00	N
90	20240814	160126	57	100.00	KOSPI		화학	N	N	N	N		N	9510	60	2	0.63	171346370	18027	51.20	9550	9570	9460	12280	6620	9450	9504.99	0.71	0	4670	9610	9530	9450	9370	9290	9530	9370	108	2830	500	6040	10	1	19522575	1857	9.81	0.76	12	0.09	969.00	12519.00	16150	20231110	-41.11	8670	20240805	9.69	10860	-12.43	20240325	8670	9.69	20240805	16150	-41.11	20231110	8670	9.69	20240805	1.00	N	002100	500	108 억		137705	N	N	2	N	00	N
91	20240814	150126	57	100.00	KOSPI		화학	N	N	N	N		N	9540	90	2	0.95	130341820	13719	38.96	9550	9570	9460	12280	6620	9450	9500.83	0.71	0	1283	9610	9530	9450	9370	9290	9530	9370	108	2830	500	6040	10	1	19522575	1862	9.85	0.76	12	0.07	969.00	12519.00	16150	20231110	-40.93	8670	20240805	10.03	10860	-12.15	20240325	8670	10.03	20240805	16150	-40.93	20231110	8670	10.03	20240805	1.00	N	002100	500	108 억		137705	N	N	5	N	00	N
92	20240814	140127	57	100.00	KOSPI		화학	N	N	N	N		N	9470	20	2	0.21	75261370	7934	22.53	9550	9570	9460	12280	6620	9450	9485.93	0.71	0	286	9610	9530	9450	9370	9290	9530	9370	108	2830	500	6040	10	1	19522575	1849	9.77	0.76	12	0.04	969.00	12519.00	16150	20231110	-41.36	8670	20240805	9.23	10860	-12.80	20240325	8670	9.23	20240805	16150	-41.36	20231110	8670	9.23	20240805	1.00	N	002100	500	108 억		137705	N	N	5	N	00	N
93	20240814	130126	57	100.00	KOSPI		화학	N	N	N	N		N	9490	40	2	0.42	46763410	4924	13.98	9550	9570	9470	12280	6620	9450	9497.04	0.71	0	-194	9610	9530	9450	9370	9290	9530	9370	108	2830	500	6040	10	1	19522575	1853	9.79	0.76	12	0.03	969.00	12519.00	16150	20231110	-41.24	8670	20240805	9.46	10860	-12.62	20240325	8670	9.46	20240805	16150	-41.24	20231110	8670	9.46	20240805	1.00	N	002100	500	108 억		137705	N	N	5	N	00	N
94	20240814	120127	57	100.00	KOSPI		화학	N	N	N	N		N	9490	40	2	0.42	36189220	3809	10.82	9550	9570	9470	12280	6620	9450	9500.98	0.71	0	-115	9610	9530	9450	9370	9290	9530	9370	108	2830	500	6040	10	1	19522575	1853	9.79	0.76	12	0.02	969.00	12519.00	16150	20231110	-41.24	8670	20240805	9.46	10860	-12.62	20240325	8670	9.46	20240805	16150	-41.24	20231110	8670	9.46	20240805	1.00	N	002100	500	108 억		137705	N	N	5	N	00	N
95	20240814	110126	57	100.00	KOSPI		화학	N	N	N	N		N	9500	50	2	0.53	29509710	3105	8.82	9550	9570	9470	12280	6620	9450	9503.93	0.71	0	-108	9610	9530	9450	9370	9290	9530	9370	108	2830	500	6040	10	1	19522575	1855	9.80	0.76	12	0.02	969.00	12519.00	16150	20231110	-41.18	8670	20240805	9.57	10860	-12.52	20240325	8670	9.57	20240805	16150	-41.18	20231110	8670	9.57	20240805	1.00	N	002100	500	108 억		137705	N	N	5	N	00	N
96	20240814	100126	57	100.00	KOSPI		화학	N	N	N	N		N	9500	50	2	0.53	20384000	2144	6.09	9550	9570	9470	12280	6620	9450	9507.46	0.71	0	-69	9610	9530	9450	9370	9290	9530	9370	108	2830	500	6040	10	1	19522575	1855	9.80	0.76	12	0.01	969.00	12519.00	16150	20231110	-41.18	8670	20240805	9.57	10860	-12.52	20240325	8670	9.57	20240805	16150	-41.18	20231110	8670	9.57	20240805	1.00	N	002100	500	108 억		137705	N	N	5	N	00	N
97	20240814	090139	57	100.00	KOSPI		화학	N	N	N	N		N	9550	100	2	1.06	3103750	325	0.92	9550	9550	9550	12280	6620	9450	9550.00	0.71	0	-216	9610	9530	9450	9370	9290	9530	9370	108	2830	500	6040	10	1	19522575	1864	9.86	0.76	12	0.00	969.00	12519.00	16150	20231110	-40.87	8670	20240805	10.15	10860	-12.06	20240325	8670	10.15	20240805	16150	-40.87	20231110	8670	10.15	20240805	1.00	N	002100	500	108 억		137705	N	N	5	N	00	N
98	20240813	160126	57	100.00	KOSPI		화학	N	N	N	N		N	9450	-60	5	-0.63	330582560	35122	159.86	9450	9530	9370	12360	6660	9510	9412.41	0.70	0	875	9643	9576	9453	9386	9263	9610	9420	108	2850	500	6080	10	1	19522575	1845	9.75	0.75	12	0.18	969.00	12519.00	16150	20231110	-41.49	8670	20240805	9.00	10860	-12.98	20240325	8670	9.00	20240805	16150	-41.49	20231110	8670	9.00	20240805	0.99	N	002100	500	108 억		136959	N	N	5	N	00	N
99	20240813	150126	57	100.00	KOSPI		화학	N	N	N	N		N	9430	-80	5	-0.84	318988910	33894	154.27	9450	9530	9370	12360	6660	9510	9411.37	0.70	0	730	9643	9576	9453	9386	9263	9610	9420	108	2850	500	6080	10	1	19522575	1841	9.73	0.75	12	0.17	969.00	12519.00	16150	20231110	-41.61	8670	20240805	8.77	10860	-13.17	20240325	8670	8.77	20240805	16150	-41.61	20231110	8670	8.77	20240805	0.99	N	002100	500	108 억		136959	N	N	3	N	00	N
100	20240813	140125	57	100.00	KOSPI		화학	N	N	N	N		N	9430	-80	5	-0.84	315419420	33515	152.54	9450	9530	9370	12360	6660	9510	9411.29	0.70	0	657	9643	9576	9453	9386	9263	9610	9420	108	2850	500	6080	10	1	19522575	1841	9.73	0.75	12	0.17	969.00	12519.00	16150	20231110	-41.61	8670	20240805	8.77	10860	-13.17	20240325	8670	8.77	20240805	16150	-41.61	20231110	8670	8.77	20240805	0.99	N	002100	500	108 억		136959	N	N	3	N	00	N
101	20240813	130126	57	100.00	KOSPI		화학	N	N	N	N		N	9430	-80	5	-0.84	300259730	31908	145.23	9450	9530	9370	12360	6660	9510	9410.17	0.70	0	590	9643	9576	9453	9386	9263	9610	9420	108	2850	500	6080	10	1	19522575	1841	9.73	0.75	12	0.16	969.00	12519.00	16150	20231110	-41.61	8670	20240805	8.77	10860	-13.17	20240325	8670	8.77	20240805	16150	-41.61	20231110	8670	8.77	20240805	0.99	N	002100	500	108 억		136959	N	N	3	N	00	N
102	20240813	120126	57	100.00	KOSPI		화학	N	N	N	N		N	9430	-80	5	-0.84	271756980	28882	131.46	9450	9530	9370	12360	6660	9510	9409.22	0.70	0	-45	9643	9576	9453	9386	9263	9610	9420	108	2850	500	6080	10	1	19522575	1841	9.73	0.75	12	0.15	969.00	12519.00	16150	20231110	-41.61	8670	20240805	8.77	10860	-13.17	20240325	8670	8.77	20240805	16150	-41.61	20231110	8670	8.77	20240805	0.99	N	002100	500	108 억		136959	N	N	3	N	00	N
103	20240813	110125	57	100.00	KOSPI		화학	N	N	N	N		N	9440	-70	5	-0.74	101006720	10697	48.69	9450	9530	9380	12360	6660	9510	9442.53	0.70	0	-4038	9643	9576	9453	9386	9263	9610	9420	108	2850	500	6080	10	1	19522575	1843	9.74	0.75	12	0.05	969.00	12519.00	16150	20231110	-41.55	8670	20240805	8.88	10860	-13.08	20240325	8670	8.88	20240805	16150	-41.55	20231110	8670	8.88	20240805	0.99	N	002100	500	108 억		136959	N	N	3	N	00	N
104	20240813	100125	57	100.00	KOSPI		화학	N	N	N	N		N	9430	-80	5	-0.84	69614990	7367	33.53	9450	9530	9380	12360	6660	9510	9449.57	0.70	0	-3219	9643	9576	9453	9386	9263	9610	9420	108	2850	500	6080	10	1	19522575	1841	9.73	0.75	12	0.04	969.00	12519.00	16150	20231110	-41.61	8670	20240805	8.77	10860	-13.17	20240325	8670	8.77	20240805	16150	-41.61	20231110	8670	8.77	20240805	0.99	N	002100	500	108 억		136959	N	N	3	N	00	N
105	20240813	090125	57	100.00	KOSPI		화학	N	N	N	N		N	9450	-60	5	-0.63	5528640	585	2.66	9450	9460	9450	12360	6660	9510	9450.67	0.70	0	13	9643	9576	9453	9386	9263	9610	9420	108	2850	500	6080	10	1	19522575	1845	9.75	0.75	12	0.00	969.00	12519.00	16150	20231110	-41.49	8670	20240805	9.00	10860	-12.98	20240325	8670	9.00	20240805	16150	-41.49	20231110	8670	9.00	20240805	0.99	N	002100	500	108 억		136959	N	N	3	N	00	N
106	20240812	160126	57	100.00	KOSPI		화학	N	N	N	N		N	9510	120	2	1.28	207276890	21919	90.18	9340	9520	9330	12200	6580	9390	9456.49	0.68	0	4127	9563	9476	9403	9316	9243	9520	9360	108	2810	500	6000	10	1	19522575	1857	9.81	0.76	12	0.11	969.00	12519.00	16150	20231110	-41.11	8670	20240805	9.69	10860	-12.43	20240325	8670	9.69	20240805	16150	-41.11	20231110	8670	9.69	20240805	0.98	N	002100	500	108 억		132977	N	N	3	N	00	N
107	20240812	150126	57	100.00	KOSPI		화학	N	N	N	N		N	9510	120	2	1.28	188053360	19893	81.84	9340	9520	9330	12200	6580	9390	9453.24	0.68	0	3579	9563	9476	9403	9316	9243	9520	9360	108	2810	500	6000	10	1	19522575	1857	9.81	0.76	12	0.10	969.00	12519.00	16150	20231110	-41.11	8670	20240805	9.69	10860	-12.43	20240325	8670	9.69	20240805	16150	-41.11	20231110	8670	9.69	20240805	0.98	N	002100	500	108 억		132977	N	N	0	N	00	N
108	20240812	140125	57	100.00	KOSPI		화학	N	N	N	N		N	9500	110	2	1.17	161237950	17070	70.23	9340	9500	9330	12200	6580	9390	9445.69	0.68	0	1616	9563	9476	9403	9316	9243	9520	9360	108	2810	500	6000	10	1	19522575	1855	9.80	0.76	12	0.09	969.00	12519.00	16150	20231110	-41.18	8670	20240805	9.57	10860	-12.52	20240325	8670	9.57	20240805	16150	-41.18	20231110	8670	9.57	20240805	0.98	N	002100	500	108 억		132977	N	N	0	N	00	N
109	20240812	130125	57	100.00	KOSPI		화학	N	N	N	N		N	9490	100	2	1.06	152363130	16135	66.38	9340	9500	9330	12200	6580	9390	9443.02	0.68	0	1557	9563	9476	9403	9316	9243	9520	9360	108	2810	500	6000	10	1	19522575	1853	9.79	0.76	12	0.08	969.00	12519.00	16150	20231110	-41.24	8670	20240805	9.46	10860	-12.62	20240325	8670	9.46	20240805	16150	-41.24	20231110	8670	9.46	20240805	0.98	N	002100	500	108 억		132977	N	N	0	N	00	N
110	20240812	120126	57	100.00	KOSPI		화학	N	N	N	N		N	9500	110	2	1.17	133710890	14169	58.29	9340	9500	9330	12200	6580	9390	9436.86	0.68	0	984	9563	9476	9403	9316	9243	9520	9360	108	2810	500	6000	10	1	19522575	1855	9.80	0.76	12	0.07	969.00	12519.00	16150	20231110	-41.18	8670	20240805	9.57	10860	-12.52	20240325	8670	9.57	20240805	16150	-41.18	20231110	8670	9.57	20240805	0.98	N	002100	500	108 억		132977	N	N	0	N	00	N
111	20240812	110125	57	100.00	KOSPI		화학	N	N	N	N		N	9470	80	2	0.85	110595940	11728	48.25	9340	9500	9330	12200	6580	9390	9430.08	0.68	0	816	9563	9476	9403	9316	9243	9520	9360	108	2810	500	6000	10	1	19522575	1849	9.77	0.76	12	0.06	969.00	12519.00	16150	20231110	-41.36	8670	20240805	9.23	10860	-12.80	20240325	8670	9.23	20240805	16150	-41.36	20231110	8670	9.23	20240805	0.98	N	002100	500	108 억		132977	N	N	0	N	00	N
112	20240812	100125	57	100.00	KOSPI		화학	N	N	N	N		N	9440	50	2	0.53	80112200	8508	35.00	9340	9490	9330	12200	6580	9390	9416.10	0.68	0	477	9563	9476	9403	9316	9243	9520	9360	108	2810	500	6000	10	1	19522575	1843	9.74	0.75	12	0.04	969.00	12519.00	16150	20231110	-41.55	8670	20240805	8.88	10860	-13.08	20240325	8670	8.88	20240805	16150	-41.55	20231110	8670	8.88	20240805	0.98	N	002100	500	108 억		132977	N	N	0	N	00	N
113	20240812	090124	57	100.00	KOSPI		화학	N	N	N	N		N	9330	-60	5	-0.64	17496120	1874	7.71	9340	9340	9330	12200	6580	9390	9336.24	0.68	0	116	9563	9476	9403	9316	9243	9520	9360	108	2810	500	6000	10	1	19522575	1821	9.63	0.75	12	0.01	969.00	12519.00	16150	20231110	-42.23	8670	20240805	7.61	10860	-14.09	20240325	8670	7.61	20240805	16150	-42.23	20231110	8670	7.61	20240805	0.98	N	002100	500	108 억		132977	N	N	0	N	00	N
114	20240809	160125	57	100.00	KOSPI		화학	N	N	N	N		N	9390	60	2	0.64	214940630	22837	105.37	9340	9490	9330	12120	6540	9330	9411.95	0.70	0	-3550	9510	9420	9300	9210	9090	9465	9255	108	2790	500	5970	10	1	19522575	1833	9.69	0.75	12	0.12	969.00	12519.00	16150	20231110	-41.86	8670	20240805	8.30	10860	-13.54	20240325	8670	8.30	20240805	16150	-41.86	20231110	8670	8.30	20240805	1.00	N	002100	500	108 억		136169	N	N	0	N	00	N
115	20240809	150126	57	100.00	KOSPI		화학	N	N	N	N		N	9370	40	2	0.43	205599390	21841	100.78	9340	9490	9330	12120	6540	9330	9413.46	0.70	0	-3641	9510	9420	9300	9210	9090	9465	9255	108	2790	500	5970	10	1	19522575	1829	9.67	0.75	12	0.11	969.00	12519.00	16150	20231110	-41.98	8670	20240805	8.07	10860	-13.72	20240325	8670	8.07	20240805	16150	-41.98	20231110	8670	8.07	20240805	1.00	N	002100	500	108 억		136169	N	N	0	N	00	N
116	20240809	140127	57	100.00	KOSPI		화학	N	N	N	N		N	9380	50	2	0.54	184069230	19545	90.18	9340	9490	9330	12120	6540	9330	9417.71	0.70	0	-3527	9510	9420	9300	9210	9090	9465	9255	108	2790	500	5970	10	1	19522575	1831	9.68	0.75	12	0.10	969.00	12519.00	16150	20231110	-41.92	8670	20240805	8.19	10860	-13.63	20240325	8670	8.19	20240805	16150	-41.92	20231110	8670	8.19	20240805	1.00	N	002100	500	108 억		136169	N	N	0	N	00	N
117	20240809	130126	57	100.00	KOSPI		화학	N	N	N	N		N	9410	80	2	0.86	154585990	16411	75.72	9340	9490	9330	12120	6540	9330	9419.66	0.70	0	-2187	9510	9420	9300	9210	9090	9465	9255	108	2790	500	5970	10	1	19522575	1837	9.71	0.75	12	0.08	969.00	12519.00	16150	20231110	-41.73	8670	20240805	8.54	10860	-13.35	20240325	8670	8.54	20240805	16150	-41.73	20231110	8670	8.54	20240805	1.00	N	002100	500	108 억		136169	N	N	0	N	00	N
118	20240809	120125	57	100.00	KOSPI		화학	N	N	N	N		N	9440	110	2	1.18	149744440	15897	73.35	9340	9490	9330	12120	6540	9330	9419.67	0.70	0	-2019	9510	9420	9300	9210	9090	9465	9255	108	2790	500	5970	10	1	19522575	1843	9.74	0.75	12	0.08	969.00	12519.00	16150	20231110	-41.55	8670	20240805	8.88	10860	-13.08	20240325	8670	8.88	20240805	16150	-41.55	20231110	8670	8.88	20240805	1.00	N	002100	500	108 억		136169	N	N	0	N	00	N
119	20240809	110125	57	100.00	KOSPI		화학	N	N	N	N		N	9440	110	2	1.18	101015170	10732	49.52	9340	9490	9330	12120	6540	9330	9412.52	0.70	0	-587	9510	9420	9300	9210	9090	9465	9255	108	2790	500	5970	10	1	19522575	1843	9.74	0.75	12	0.05	969.00	12519.00	16150	20231110	-41.55	8670	20240805	8.88	10860	-13.08	20240325	8670	8.88	20240805	16150	-41.55	20231110	8670	8.88	20240805	1.00	N	002100	500	108 억		136169	N	N	0	N	00	N
120	20240809	100127	57	100.00	KOSPI		화학	N	N	N	N		N	9410	80	2	0.86	78429640	8335	38.46	9340	9490	9330	12120	6540	9330	9409.67	0.70	0	-276	9510	9420	9300	9210	9090	9465	9255	108	2790	500	5970	10	1	19522575	1837	9.71	0.75	12	0.04	969.00	12519.00	16150	20231110	-41.73	8670	20240805	8.54	10860	-13.35	20240325	8670	8.54	20240805	16150	-41.73	20231110	8670	8.54	20240805	1.00	N	002100	500	108 억		136169	N	N	0	N	00	N
121	20240809	090125	57	100.00	KOSPI		화학	N	N	N	N		N	9430	100	2	1.07	8497050	905	4.18	9340	9490	9340	12120	6540	9330	9389.01	0.70	0	91	9510	9420	9300	9210	9090	9465	9255	108	2790	500	5970	10	1	19522575	1841	9.73	0.75	12	0.00	969.00	12519.00	16150	20231110	-41.61	8670	20240805	8.77	10860	-13.17	20240325	8670	8.77	20240805	16150	-41.61	20231110	8670	8.77	20240805	1.00	N	002100	500	108 억		136169	N	N	0	N	00	N
122	20240808	160125	57	100.00	KOSPI		화학	N	N	N	N		N	9330	-50	5	-0.53	201251620	21663	46.04	9300	9390	9180	12190	6570	9380	9290.09	0.72	0	-3566	9733	9556	9373	9196	9013	9645	9285	108	2810	500	6000	10	1	19522575	1821	9.63	0.75	12	0.11	969.00	12519.00	16150	20231110	-42.23	8670	20240805	7.61	10860	-14.09	20240325	8670	7.61	20240805	16150	-42.23	20231110	8670	7.61	20240805	1.06	N	002100	500	108 억		139656	N	N	0	N	00	N
123	20240808	150125	57	100.00	KOSPI		화학	N	N	N	N		N	9350	-30	5	-0.32	177522160	19114	40.62	9300	9390	9180	12190	6570	9380	9287.55	0.72	0	-2936	9733	9556	9373	9196	9013	9645	9285	108	2810	500	6000	10	1	19522575	1825	9.65	0.75	12	0.10	969.00	12519.00	16150	20231110	-42.11	8670	20240805	7.84	10860	-13.90	20240325	8670	7.84	20240805	16150	-42.11	20231110	8670	7.84	20240805	1.06	N	002100	500	108 억		139656	N	N	0	N	00	N
124	20240808	140126	57	100.00	KOSPI		화학	N	N	N	N		N	9320	-60	5	-0.64	167708040	18063	38.39	9300	9390	9180	12190	6570	9380	9284.62	0.72	0	-2454	9733	9556	9373	9196	9013	9645	9285	108	2810	500	6000	10	1	19522575	1820	9.62	0.74	12	0.09	969.00	12519.00	16150	20231110	-42.29	8670	20240805	7.50	10860	-14.18	20240325	8670	7.50	20240805	16150	-42.29	20231110	8670	7.50	20240805	1.06	N	002100	500	108 억		139656	N	N	0	N	00	N
125	20240808	130125	57	100.00	KOSPI		화학	N	N	N	N		N	9370	-10	5	-0.11	146284380	15766	33.50	9300	9390	9180	12190	6570	9380	9278.47	0.72	0	-2432	9733	9556	9373	9196	9013	9645	9285	108	2810	500	6000	10	1	19522575	1829	9.67	0.75	12	0.08	969.00	12519.00	16150	20231110	-41.98	8670	20240805	8.07	10860	-13.72	20240325	8670	8.07	20240805	16150	-41.98	20231110	8670	8.07	20240805	1.06	N	002100	500	108 억		139656	N	N	0	N	00	N
126	20240808	120126	57	100.00	KOSPI		화학	N	N	N	N		N	9300	-80	5	-0.85	118583280	12800	27.20	9300	9390	9180	12190	6570	9380	9264.32	0.72	0	-2837	9733	9556	9373	9196	9013	9645	9285	108	2810	500	6000	10	1	19522575	1816	9.60	0.74	12	0.07	969.00	12519.00	16150	20231110	-42.41	8670	20240805	7.27	10860	-14.36	20240325	8670	7.27	20240805	16150	-42.41	20231110	8670	7.27	20240805	1.06	N	002100	500	108 억		139656	N	N	0	N	00	N
127	20240808	110125	57	100.00	KOSPI		화학	N	N	N	N		N	9310	-70	5	-0.75	98067320	10590	22.51	9300	9390	9180	12190	6570	9380	9260.37	0.72	0	-2984	9733	9556	9373	9196	9013	9645	9285	108	2810	500	6000	10	1	19522575	1818	9.61	0.74	12	0.05	969.00	12519.00	16150	20231110	-42.35	8670	20240805	7.38	10860	-14.27	20240325	8670	7.38	20240805	16150	-42.35	20231110	8670	7.38	20240805	1.06	N	002100	500	108 억		139656	N	N	0	N	00	N
128	20240808	100124	57	100.00	KOSPI		화학	N	N	N	N		N	9210	-170	5	-1.81	76311590	8241	17.51	9300	9390	9180	12190	6570	9380	9259.99	0.72	0	-2657	9733	9556	9373	9196	9013	9645	9285	108	2810	500	6000	10	1	19522575	1798	9.50	0.74	12	0.04	969.00	12519.00	16150	20231110	-42.97	8670	20240805	6.23	10860	-15.19	20240325	8670	6.23	20240805	16150	-42.97	20231110	8670	6.23	20240805	1.06	N	002100	500	108 억		139656	N	N	0	N	00	N
129	20240808	090125	57	100.00	KOSPI		화학	N	N	N	N		N	9370	-10	5	-0.11	8073290	868	1.84	9300	9390	9250	12190	6570	9380	9301.03	0.72	0	-20	9733	9556	9373	9196	9013	9645	9285	108	2810	500	6000	10	1	19522575	1829	9.67	0.75	12	0.00	969.00	12519.00	16150	20231110	-41.98	8670	20240805	8.07	10860	-13.72	20240325	8670	8.07	20240805	16150	-41.98	20231110	8670	8.07	20240805	1.06	N	002100	500	108 억		139656	N	N	0	N	00	N
130	20240807	160123	57	100.00	KOSPI		화학	N	N	N	N		N	9380	190	2	2.07	440489010	47035	63.13	9340	9550	9190	11940	6440	9190	9365.18	0.68	0	7296	9510	9350	9130	8970	8750	9430	9050	108	2750	500	5880	10	1	19522575	1831	9.68	0.75	12	0.24	969.00	12519.00	16150	20231110	-41.92	8670	20240805	8.19	10860	-13.63	20240325	8670	8.19	20240805	16150	-41.92	20231110	8670	8.19	20240805	1.23	N	002100	500	108 억		132215	N	N	0	N	00	N
131	20240807	150124	57	100.00	KOSPI		화학	N	N	N	N		N	9320	130	2	1.41	426460570	45533	61.12	9340	9550	9190	11940	6440	9190	9366.04	0.68	0	7603	9510	9350	9130	8970	8750	9430	9050	108	2750	500	5880	10	1	19522575	1820	9.62	0.74	12	0.23	969.00	12519.00	16150	20231110	-42.29	8670	20240805	7.50	10860	-14.18	20240325	8670	7.50	20240805	16150	-42.29	20231110	8670	7.50	20240805	1.23	N	002100	500	108 억		132215	N	N	0	N	00	N
132	20240807	140126	57	100.00	KOSPI		화학	N	N	N	N		N	9350	160	2	1.74	330538610	35239	47.30	9340	9550	9190	11940	6440	9190	9380.02	0.68	0	1685	9510	9350	9130	8970	8750	9430	9050	108	2750	500	5880	10	1	19522575	1825	9.65	0.75	12	0.18	969.00	12519.00	16150	20231110	-42.11	8670	20240805	7.84	10860	-13.90	20240325	8670	7.84	20240805	16150	-42.11	20231110	8670	7.84	20240805	1.23	N	002100	500	108 억		132215	N	N	0	N	00	N
133	20240807	130125	57	100.00	KOSPI		화학	N	N	N	N		N	9380	190	2	2.07	288154340	30714	41.23	9340	9550	9190	11940	6440	9190	9381.98	0.68	0	2310	9510	9350	9130	8970	8750	9430	9050	108	2750	500	5880	10	1	19522575	1831	9.68	0.75	12	0.16	969.00	12519.00	16150	20231110	-41.92	8670	20240805	8.19	10860	-13.63	20240325	8670	8.19	20240805	16150	-41.92	20231110	8670	8.19	20240805	1.23	N	002100	500	108 억		132215	N	N	0	N	00	N
134	20240807	120125	57	100.00	KOSPI		화학	N	N	N	N		N	9400	210	2	2.29	252351560	26897	36.10	9340	9550	9190	11940	6440	9190	9382.29	0.68	0	1523	9510	9350	9130	8970	8750	9430	9050	108	2750	500	5880	10	1	19522575	1835	9.70	0.75	12	0.14	969.00	12519.00	16150	20231110	-41.80	8670	20240805	8.42	10860	-13.44	20240325	8670	8.42	20240805	16150	-41.80	20231110	8670	8.42	20240805	1.23	N	002100	500	108 억		132215	N	N	0	N	00	N
135	20240807	110125	57	100.00	KOSPI		화학	N	N	N	N		N	9400	210	2	2.29	96493900	10365	13.91	9340	9400	9190	11940	6440	9190	9309.82	0.68	0	1699	9510	9350	9130	8970	8750	9430	9050	108	2750	500	5880	10	1	19522575	1835	9.70	0.75	12	0.05	969.00	12519.00	16150	20231110	-41.80	8670	20240805	8.42	10860	-13.44	20240325	8670	8.42	20240805	16150	-41.80	20231110	8670	8.42	20240805	1.23	N	002100	500	108 억		132215	N	N	0	N	00	N
136	20240807	100124	57	100.00	KOSPI		화학	N	N	N	N		N	9330	140	2	1.52	67215920	7239	9.72	9340	9350	9190	11940	6440	9190	9285.51	0.68	0	685	9510	9350	9130	8970	8750	9430	9050	108	2750	500	5880	10	1	19522575	1821	9.63	0.75	12	0.04	969.00	12519.00	16150	20231110	-42.23	8670	20240805	7.61	10860	-14.09	20240325	8670	7.61	20240805	16150	-42.23	20231110	8670	7.61	20240805	1.23	N	002100	500	108 억		132215	N	N	0	N	00	N
137	20240807	090125	57	100.00	KOSPI		화학	N	N	N	N		N	9190	0	3	0.00	13171120	1430	1.92	9340	9340	9190	11940	6440	9190	9210.87	0.68	0	146	9510	9350	9130	8970	8750	9430	9050	108	2750	500	5880	10	1	19522575	1794	9.48	0.73	12	0.01	969.00	12519.00	16150	20231110	-43.10	8670	20240805	6.00	10860	-15.38	20240325	8670	6.00	20240805	16150	-43.10	20231110	8670	6.00	20240805	1.23	N	002100	500	108 억		132215	N	N	0	N	00	N
138	20240806	160123	57	100.00	KOSPI		화학	N	N	N	N		N	9190	260	2	2.91	677260380	74162	33.01	8920	9290	8910	11600	6260	8930	9133.82	0.58	0	19790	10116	9522	9096	8502	8076	9310	8290	108	2670	500	5710	10	1	19522575	1794	9.48	0.73	12	0.38	969.00	12519.00	16150	20231110	-43.10	8670	20240805	6.00	10860	-15.38	20240325	8670	6.00	20240805	16150	-43.10	20231110	8670	6.00	20240805	1.25	N	002100	500	108 억		112347	N	N	0	N	00	N
139	20240806	150124	57	100.00	KOSPI		화학	N	N	N	N		N	9200	270	2	3.02	653194220	71543	31.84	8920	9290	8910	11600	6260	8930	9131.90	0.58	0	18340	10116	9522	9096	8502	8076	9310	8290	108	2670	500	5710	10	1	19522575	1796	9.49	0.73	12	0.37	969.00	12519.00	16150	20231110	-43.03	8670	20240805	6.11	10860	-15.29	20240325	8670	6.11	20240805	16150	-43.03	20231110	8670	6.11	20240805	1.25	N	002100	500	108 억		112347	N	N	0	N	00	N
140	20240806	140124	57	100.00	KOSPI		화학	N	N	N	N		N	9230	300	2	3.36	536016760	58736	26.14	8920	9290	8910	11600	6260	8930	9128.02	0.58	0	14744	10116	9522	9096	8502	8076	9310	8290	108	2670	500	5710	10	1	19522575	1802	9.53	0.74	12	0.30	969.00	12519.00	16150	20231110	-42.85	8670	20240805	6.46	10860	-15.01	20240325	8670	6.46	20240805	16150	-42.85	20231110	8670	6.46	20240805	1.25	N	002100	500	108 억		112347	N	N	0	N	00	N
141	20240806	130124	57	100.00	KOSPI		화학	N	N	N	N		N	9210	280	2	3.14	448775340	49246	21.92	8920	9290	8910	11600	6260	8930	9115.34	0.58	0	10850	10116	9522	9096	8502	8076	9310	8290	108	2670	500	5710	10	1	19522575	1798	9.50	0.74	12	0.25	969.00	12519.00	16150	20231110	-42.97	8670	20240805	6.23	10860	-15.19	20240325	8670	6.23	20240805	16150	-42.97	20231110	8670	6.23	20240805	1.25	N	002100	500	108 억		112347	N	N	0	N	00	N
142	20240806	120123	57	100.00	KOSPI		화학	N	N	N	N		N	9130	200	2	2.24	435092640	47756	21.26	8920	9290	8910	11600	6260	8930	9113.20	0.58	0	10703	10116	9522	9096	8502	8076	9310	8290	108	2670	500	5710	10	1	19522575	1782	9.42	0.73	12	0.24	969.00	12519.00	16150	20231110	-43.47	8670	20240805	5.31	10860	-15.93	20240325	8670	5.31	20240805	16150	-43.47	20231110	8670	5.31	20240805	1.25	N	002100	500	108 억		112347	N	N	0	N	00	N
143	20240806	110124	57	100.00	KOSPI		화학	N	N	N	N		N	9120	190	2	2.13	398527750	43738	19.47	8920	9290	8910	11600	6260	8930	9114.40	0.58	0	9258	10116	9522	9096	8502	8076	9310	8290	108	2670	500	5710	10	1	19522575	1780	9.41	0.73	12	0.22	969.00	12519.00	16150	20231110	-43.53	8670	20240805	5.19	10860	-16.02	20240325	8670	5.19	20240805	16150	-43.53	20231110	8670	5.19	20240805	1.25	N	002100	500	108 억		112347	N	N	0	N	00	N
144	20240806	100124	57	100.00	KOSPI		화학	N	N	N	N		N	9220	290	2	3.25	292814530	32202	14.33	8920	9290	8910	11600	6260	8930	9096.36	0.58	0	10961	10116	9522	9096	8502	8076	9310	8290	108	2670	500	5710	10	1	19522575	1800	9.51	0.74	12	0.16	969.00	12519.00	16150	20231110	-42.91	8670	20240805	6.34	10860	-15.10	20240325	8670	6.34	20240805	16150	-42.91	20231110	8670	6.34	20240805	1.25	N	002100	500	108 억		112347	N	N	0	N	00	N
145	20240806	090124	57	100.00	KOSPI		화학	N	N	N	N		N	8990	60	2	0.67	37020440	4144	1.84	8920	8990	8910	11600	6260	8930	8934.14	0.58	0	1604	10116	9522	9096	8502	8076	9310	8290	108	2670	500	5710	10	1	19522575	1755	9.28	0.72	12	0.02	969.00	12519.00	16150	20231110	-44.33	8670	20240805	3.69	10860	-17.22	20240325	8670	3.69	20240805	16150	-44.33	20231110	8670	3.69	20240805	1.25	N	002100	500	108 억		112347	N	N	0	N	00	N
146	20240805	160123	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	8930	-760	5	-7.84	1996808520	219301	206.29	9690	9690	8670	12590	6790	9690	9105.35	0.70	0	-26386	10050	9870	9770	9590	9490	9820	9540	108	2900	500	6200	10	1	19522575	1743	9.22	0.71	12	1.12	969.00	12519.00	16150	20231110	-44.71	8670	20240805	3.00	10860	-17.77	20240325	8670	3.00	20240805	16150	-44.71	20231110	8670	3.00	20240805	1.26	N	002100	500	108 억		137048	N	N	24	N	00	N
147	20240805	150124	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	8800	-890	5	-9.18	1819126940	199355	187.53	9690	9690	8670	12590	6790	9690	9125.06	0.70	0	-31918	10050	9870	9770	9590	9490	9820	9540	108	2900	500	6200	10	1	19522575	1718	9.08	0.70	12	1.02	969.00	12519.00	16150	20231110	-45.51	8670	20240805	1.50	10860	-18.97	20240325	8670	1.50	20240805	16150	-45.51	20231110	8670	1.50	20240805	1.26	N	002100	500	108 억		137048	N	N	24	N	00	N
148	20240805	140123	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	9020	-670	5	-6.91	1526656520	166315	156.45	9690	9690	9000	12590	6790	9690	9179.31	0.70	0	-23125	10050	9870	9770	9590	9490	9820	9540	108	2900	500	6200	10	1	19522575	1761	9.31	0.72	12	0.85	969.00	12519.00	16150	20231110	-44.15	9000	20240805	0.22	10860	-16.94	20240325	9000	0.22	20240805	16150	-44.15	20231110	9000	0.22	20240805	1.26	N	002100	500	108 억		137048	N	N	24	N	00	N
149	20240805	130123	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	9070	-620	5	-6.40	1267048090	137517	129.36	9690	9690	9000	12590	6790	9690	9213.76	0.70	0	-21194	10050	9870	9770	9590	9490	9820	9540	108	2900	500	6200	10	1	19522575	1771	9.36	0.72	12	0.70	969.00	12519.00	16150	20231110	-43.84	9000	20240805	0.78	10860	-16.48	20240325	9000	0.78	20240805	16150	-43.84	20231110	9000	0.78	20240805	1.26	N	002100	500	108 억		137048	N	N	24	N	00	N
150	20240805	120124	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	9140	-550	5	-5.68	1023167860	110667	104.10	9690	9690	9100	12590	6790	9690	9245.46	0.70	0	-16168	10050	9870	9770	9590	9490	9820	9540	108	2900	500	6200	10	1	19522575	1784	9.43	0.73	12	0.57	969.00	12519.00	16150	20231110	-43.41	9100	20240805	0.44	10860	-15.84	20240325	9100	0.44	20240805	16150	-43.41	20231110	9100	0.44	20240805	1.26	N	002100	500	108 억		137048	N	N	24	N	00	N
151	20240805	110123	57	100.00	KOSPI		화학	N	N	N	N		N	9140	-550	5	-5.68	861042700	92895	87.38	9690	9690	9140	12590	6790	9690	9268.99	0.70	0	-12844	10050	9870	9770	9590	9490	9820	9540	108	2900	500	6200	10	1	19522575	1784	9.43	0.73	12	0.48	969.00	12519.00	16150	20231110	-43.41	9100	20231024	0.44	10860	-15.84	20240325	9140	0.00	20240805	16150	-43.41	20231110	9100	0.44	20231024	1.26	N	002100	500	108 억		137048	N	N	24	N	00	N
152	20240805	100124	57	100.00	KOSPI		화학	N	N	N	N		N	9230	-460	5	-4.75	554408110	59523	55.99	9690	9690	9190	12590	6790	9690	9314.18	0.70	0	-7914	10050	9870	9770	9590	9490	9820	9540	108	2900	500	6200	10	1	19522575	1802	9.53	0.74	12	0.30	969.00	12519.00	16150	20231110	-42.85	9100	20231024	1.43	10860	-15.01	20240325	9190	0.44	20240805	16150	-42.85	20231110	9100	1.43	20231024	1.26	N	002100	500	108 억		137048	N	N	24	N	00	N
153	20240805	090122	57	100.00	KOSPI		화학	N	N	N	N		N	9620	-70	5	-0.72	25485840	2637	2.48	9690	9690	9620	12590	6790	9690	9664.71	0.70	0	-1554	10050	9870	9770	9590	9490	9820	9540	108	2900	500	6200	10	1	19522575	1878	9.93	0.77	12	0.01	969.00	12519.00	16150	20231110	-40.43	9100	20231024	5.71	10860	-11.42	20240325	9620	0.00	20240805	16150	-40.43	20231110	9100	5.71	20231024	1.26	N	002100	500	108 억		137048	N	N	24	N	00	N
154	20240802	160123	57	100.00	KOSPI		화학	N	N	N	N		N	9690	-260	5	-2.61	1036803930	105945	484.83	9950	9950	9670	12930	6970	9950	9786.23	0.83	0	-23740	10050	10000	9950	9900	9850	10025	9925	108	2980	500	6360	10	1	19522575	1892	10.00	0.77	12	0.54	969.00	12519.00	16150	20231110	-40.00	9100	20231024	6.48	10860	-10.77	20240325	9620	0.73	20240419	16150	-40.00	20231110	9100	6.48	20231024	1.33	N	002100	500	108 억		162572	N	N	24	N	00	N
155	20240802	150122	57	100.00	KOSPI		화학	N	N	N	N		N	9720	-230	5	-2.31	884252400	90207	412.81	9950	9950	9690	12930	6970	9950	9802.42	0.83	0	-25523	10050	10000	9950	9900	9850	10025	9925	108	2980	500	6360	10	1	19522575	1898	10.03	0.78	12	0.46	969.00	12519.00	16150	20231110	-39.81	9100	20231024	6.81	10860	-10.50	20240325	9620	1.04	20240419	16150	-39.81	20231110	9100	6.81	20231024	1.33	N	002100	500	108 억		162572	N	N	36	N	00	N
156	20240802	140123	57	100.00	KOSPI		화학	N	N	N	N		N	9790	-160	5	-1.61	595798020	60594	277.29	9950	9950	9770	12930	6970	9950	9832.55	0.83	0	-22127	10050	10000	9950	9900	9850	10025	9925	108	2980	500	6360	10	1	19522575	1911	10.10	0.78	12	0.31	969.00	12519.00	16150	20231110	-39.38	9100	20231024	7.58	10860	-9.85	20240325	9620	1.77	20240419	16150	-39.38	20231110	9100	7.58	20231024	1.33	N	002100	500	108 억		162572	N	N	36	N	00	N
157	20240802	130123	57	100.00	KOSPI		화학	N	N	N	N		N	9820	-130	5	-1.31	495423280	50365	230.48	9950	9950	9770	12930	6970	9950	9836.57	0.83	0	-20727	10050	10000	9950	9900	9850	10025	9925	108	2980	500	6360	10	1	19522575	1917	10.13	0.78	12	0.26	969.00	12519.00	16150	20231110	-39.20	9100	20231024	7.91	10860	-9.58	20240325	9620	2.08	20240419	16150	-39.20	20231110	9100	7.91	20231024	1.33	N	002100	500	108 억		162572	N	N	36	N	00	N
158	20240802	120124	57	100.00	KOSPI		화학	N	N	N	N		N	9800	-150	5	-1.51	449523180	45693	209.10	9950	9950	9770	12930	6970	9950	9837.80	0.83	0	-18352	10050	10000	9950	9900	9850	10025	9925	108	2980	500	6360	10	1	19522575	1913	10.11	0.78	12	0.23	969.00	12519.00	16150	20231110	-39.32	9100	20231024	7.69	10860	-9.76	20240325	9620	1.87	20240419	16150	-39.32	20231110	9100	7.69	20231024	1.33	N	002100	500	108 억		162572	N	N	36	N	00	N
159	20240802	110124	57	100.00	KOSPI		화학	N	N	N	N		N	9820	-130	5	-1.31	285723250	28987	132.65	9950	9950	9820	12930	6970	9950	9856.82	0.83	0	-8937	10050	10000	9950	9900	9850	10025	9925	108	2980	500	6360	10	1	19522575	1917	10.13	0.78	12	0.15	969.00	12519.00	16150	20231110	-39.20	9100	20231024	7.91	10860	-9.58	20240325	9620	2.08	20240419	16150	-39.20	20231110	9100	7.91	20231024	1.33	N	002100	500	108 억		162572	N	N	36	N	00	N
160	20240802	100122	57	100.00	KOSPI		화학	N	N	N	N		N	9840	-110	5	-1.11	203536690	20625	94.38	9950	9950	9820	12930	6970	9950	9868.29	0.83	0	-5959	10050	10000	9950	9900	9850	10025	9925	108	2980	500	6360	10	1	19522575	1921	10.15	0.79	12	0.11	969.00	12519.00	16150	20231110	-39.07	9100	20231024	8.13	10860	-9.39	20240325	9620	2.29	20240419	16150	-39.07	20231110	9100	8.13	20231024	1.33	N	002100	500	108 억		162572	N	N	36	N	00	N
161	20240802	090124	57	100.00	KOSPI		화학	N	N	N	N		N	9930	-20	5	-0.20	2814780	283	1.30	9950	9950	9930	12930	6970	9950	9945.61	0.83	0	-36	10050	10000	9950	9900	9850	10025	9925	108	2980	500	6360	10	1	19522575	1939	10.25	0.79	12	0.00	969.00	12519.00	16150	20231110	-38.51	9100	20231024	9.12	10860	-8.56	20240325	9620	3.22	20240419	16150	-38.51	20231110	9100	9.12	20231024	1.33	N	002100	500	108 억		162572	N	N	36	N	00	N
162	20240801	160122	57	100.00	KOSPI		화학	N	N	N	N		N	9950	40	2	0.40	214221240	21504	59.95	9910	10000	9900	12880	6940	9910	9961.93	0.82	0	2247	10070	9990	9910	9830	9750	10030	9870	108	2970	500	6340	10	1	19522575	1942	10.27	0.79	12	0.11	969.00	12519.00	16150	20231110	-38.39	9100	20231024	9.34	10860	-8.38	20240325	9620	3.43	20240419	16150	-38.39	20231110	9100	9.34	20231024	1.41	N	002100	500	108 억		160349	N	N	36	N	00	N
163	20240801	150123	57	100.00	KOSPI		화학	N	N	N	N		N	9980	70	2	0.71	187128690	18783	52.36	9910	10000	9900	12880	6940	9910	9962.66	0.82	0	2686	10070	9990	9910	9830	9750	10030	9870	108	2970	500	6340	10	1	19522575	1948	10.30	0.80	12	0.10	969.00	12519.00	16150	20231110	-38.20	9100	20231024	9.67	10860	-8.10	20240325	9620	3.74	20240419	16150	-38.20	20231110	9100	9.67	20231024	1.41	N	002100	500	108 억		160349	N	N	1	N	00	N
164	20240801	140123	57	100.00	KOSPI		화학	N	N	N	N		N	10000	90	2	0.91	171766100	17243	48.07	9910	10000	9900	12880	6940	9910	9961.50	0.82	0	2550	10070	9990	9910	9830	9750	10030	9870	108	2970	500	6340	10	1	19522575	1952	10.32	0.80	12	0.09	969.00	12519.00	16150	20231110	-38.08	9100	20231024	9.89	10860	-7.92	20240325	9620	3.95	20240419	16150	-38.08	20231110	9100	9.89	20231024	1.41	N	002100	500	108 억		160349	N	N	1	N	00	N
165	20240801	130123	57	100.00	KOSPI		화학	N	N	N	N		N	10000	90	2	0.91	160476280	16113	44.92	9910	10000	9900	12880	6940	9910	9959.43	0.82	0	2545	10070	9990	9910	9830	9750	10030	9870	108	2970	500	6340	10	1	19522575	1952	10.32	0.80	12	0.08	969.00	12519.00	16150	20231110	-38.08	9100	20231024	9.89	10860	-7.92	20240325	9620	3.95	20240419	16150	-38.08	20231110	9100	9.89	20231024	1.41	N	002100	500	108 억		160349	N	N	1	N	00	N
166	20240801	120122	57	100.00	KOSPI		화학	N	N	N	N		N	9970	60	2	0.61	110658680	11122	31.01	9910	9980	9900	12880	6940	9910	9949.53	0.82	0	2467	10070	9990	9910	9830	9750	10030	9870	108	2970	500	6340	10	1	19522575	1946	10.29	0.80	12	0.06	969.00	12519.00	16150	20231110	-38.27	9100	20231024	9.56	10860	-8.20	20240325	9620	3.64	20240419	16150	-38.27	20231110	9100	9.56	20231024	1.41	N	002100	500	108 억		160349	N	N	1	N	00	N
167	20240801	110123	57	100.00	KOSPI		화학	N	N	N	N		N	9950	40	2	0.40	92247480	9273	25.85	9910	9980	9900	12880	6940	9910	9947.97	0.82	0	2831	10070	9990	9910	9830	9750	10030	9870	108	2970	500	6340	10	1	19522575	1942	10.27	0.79	12	0.05	969.00	12519.00	16150	20231110	-38.39	9100	20231024	9.34	10860	-8.38	20240325	9620	3.43	20240419	16150	-38.39	20231110	9100	9.34	20231024	1.41	N	002100	500	108 억		160349	N	N	1	N	00	N
168	20240801	100123	57	100.00	KOSPI		화학	N	N	N	N		N	9950	40	2	0.40	74764880	7515	20.95	9910	9980	9900	12880	6940	9910	9948.75	0.82	0	3039	10070	9990	9910	9830	9750	10030	9870	108	2970	500	6340	10	1	19522575	1942	10.27	0.79	12	0.04	969.00	12519.00	16150	20231110	-38.39	9100	20231024	9.34	10860	-8.38	20240325	9620	3.43	20240419	16150	-38.39	20231110	9100	9.34	20231024	1.41	N	002100	500	108 억		160349	N	N	1	N	00	N
169	20240801	090122	57	100.00	KOSPI		화학	N	N	N	N		N	9910	0	3	0.00	1872870	189	0.53	9910	9910	9900	12880	6940	9910	9909.37	0.82	0	-21	10070	9990	9910	9830	9750	10030	9870	108	2970	500	6340	10	1	19522575	1935	10.23	0.79	12	0.00	969.00	12519.00	16150	20231110	-38.64	9100	20231024	8.90	10860	-8.75	20240325	9620	3.01	20240419	16150	-38.64	20231110	9100	8.90	20231024	1.41	N	002100	500	108 억		160349	N	N	1	N	00	N