KissMeData/017860/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	160325	55	60.00	KOSPI		화학	N	N	N	Y	60	N	75100	-900	5	-1.18	10040252400	131745	251.92	76500	78400	73700	98800	53200	76000	76209.99	2.08	0	656	79066	77532	76066	74532	73066	78300	75300	29	22800	500	53200	100	1	5861404	4402	9.44	1.59	12	2.25	7959.00	47319.00	495000	20231226	-84.83	66900	20240805	12.26	303000	-75.21	20240103	66900	12.26	20240805	495000	-84.83	20231226	66900	12.26	20240805	2.25	N	017860	500	29 억		121823	N	N	20	N	00	N
3	20240830	150327	55	60.00	KOSPI		화학	N	N	N	Y	60	N	75600	-400	5	-0.53	9729640800	127621	244.03	76500	78400	73700	98800	53200	76000	76238.75	2.08	0	-1144	79066	77532	76066	74532	73066	78300	75300	29	22800	500	53200	100	1	5861404	4431	9.50	1.60	12	2.18	7959.00	47319.00	495000	20231226	-84.73	66900	20240805	13.00	303000	-75.05	20240103	66900	13.00	20240805	495000	-84.73	20231226	66900	13.00	20240805	2.25	N	017860	500	29 억		121823	N	N	20	N	00	N
4	20240830	140327	55	60.00	KOSPI		화학	N	N	N	Y	60	N	74700	-1300	5	-1.71	8540677500	111796	213.77	76500	78400	73700	98800	53200	76000	76395.56	2.08	0	-6626	79066	77532	76066	74532	73066	78300	75300	29	22800	500	53200	100	1	5861404	4378	9.39	1.58	12	1.91	7959.00	47319.00	495000	20231226	-84.91	66900	20240805	11.66	303000	-75.35	20240103	66900	11.66	20240805	495000	-84.91	20231226	66900	11.66	20240805	2.25	N	017860	500	29 억		121823	N	N	20	N	00	N
5	20240830	130326	55	60.00	KOSPI		화학	N	N	N	Y	60	N	77900	1900	2	2.50	4837797500	62452	119.42	76500	78400	76300	98800	53200	76000	77466.65	2.08	0	13609	79066	77532	76066	74532	73066	78300	75300	29	22800	500	53200	100	1	5861404	4566	9.79	1.65	12	1.07	7959.00	47319.00	495000	20231226	-84.26	66900	20240805	16.44	303000	-74.29	20240103	66900	16.44	20240805	495000	-84.26	20231226	66900	16.44	20240805	2.25	N	017860	500	29 억		121823	N	N	20	N	00	N
6	20240830	120327	55	60.00	KOSPI		화학	N	N	N	Y	60	N	77200	1200	2	1.58	4431442800	57216	109.41	76500	78400	76300	98800	53200	76000	77453.70	2.08	0	11702	79066	77532	76066	74532	73066	78300	75300	29	22800	500	53200	100	1	5861404	4525	9.70	1.63	12	0.98	7959.00	47319.00	495000	20231226	-84.40	66900	20240805	15.40	303000	-74.52	20240103	66900	15.40	20240805	495000	-84.40	20231226	66900	15.40	20240805	2.25	N	017860	500	29 억		121823	N	N	20	N	00	N
7	20240830	110328	55	60.00	KOSPI		화학	N	N	N	Y	60	N	77400	1400	2	1.84	4091701300	52819	101.00	76500	78400	76300	98800	53200	76000	77469.30	2.08	0	11419	79066	77532	76066	74532	73066	78300	75300	29	22800	500	53200	100	1	5861404	4537	9.72	1.64	12	0.90	7959.00	47319.00	495000	20231226	-84.36	66900	20240805	15.70	303000	-74.46	20240103	66900	15.70	20240805	495000	-84.36	20231226	66900	15.70	20240805	2.25	N	017860	500	29 억		121823	N	N	20	N	00	N
8	20240830	100329	55	60.00	KOSPI		화학	N	N	N	Y	60	N	77200	1200	2	1.58	3031900300	39072	74.71	76500	78400	76300	98800	53200	76000	77601.96	2.08	0	7670	79066	77532	76066	74532	73066	78300	75300	29	22800	500	53200	100	1	5861404	4525	9.70	1.63	12	0.67	7959.00	47319.00	495000	20231226	-84.40	66900	20240805	15.40	303000	-74.52	20240103	66900	15.40	20240805	495000	-84.40	20231226	66900	15.40	20240805	2.25	N	017860	500	29 억		121823	N	N	20	N	00	N
9	20240830	090328	55	60.00	KOSPI		화학	N	N	N	Y	60	N	77200	1200	2	1.58	449812500	5825	11.14	76500	77700	76300	98800	53200	76000	77242.79	2.08	0	2322	79066	77532	76066	74532	73066	78300	75300	29	22800	500	53200	100	1	5861404	4525	9.70	1.63	12	0.10	7959.00	47319.00	495000	20231226	-84.40	66900	20240805	15.40	303000	-74.52	20240103	66900	15.40	20240805	495000	-84.40	20231226	66900	15.40	20240805	2.25	N	017860	500	29 억		121823	N	N	20	N	00	N
10	20240829	160328	55	60.00	KOSPI		화학	N	N	N	Y	60	N	76000	100	2	0.13	3934004300	51779	95.65	75600	77600	74600	98600	53200	75900	75976.78	2.03	0	8638	80100	78000	76900	74800	73700	77450	74250	29	22700	500	53130	100	1	5861404	4455	9.55	1.61	12	0.88	7959.00	47319.00	495000	20231226	-84.65	66900	20240805	13.60	303000	-74.92	20240103	66900	13.60	20240805	495000	-84.65	20231226	66900	13.60	20240805	2.21	N	017860	500	29 억		119124	N	N	20	N	00	N
11	20240829	150330	55	60.00	KOSPI		화학	N	N	N	Y	60	N	75900	0	3	0.00	3697682700	48665	89.90	75600	77600	74600	98600	53200	75900	75982.38	2.03	0	8503	80100	78000	76900	74800	73700	77450	74250	29	22700	500	53130	100	1	5861404	4449	9.54	1.60	12	0.83	7959.00	47319.00	495000	20231226	-84.67	66900	20240805	13.45	303000	-74.95	20240103	66900	13.45	20240805	495000	-84.67	20231226	66900	13.45	20240805	2.21	N	017860	500	29 억		119124	N	N	1	N	00	N
12	20240829	140332	55	60.00	KOSPI		화학	N	N	N	Y	60	N	76100	200	2	0.26	3199716200	42078	77.73	75600	77600	74600	98600	53200	75900	76042.50	2.03	0	8484	80100	78000	76900	74800	73700	77450	74250	29	22700	500	53130	100	1	5861404	4461	9.56	1.61	12	0.72	7959.00	47319.00	495000	20231226	-84.63	66900	20240805	13.75	303000	-74.88	20240103	66900	13.75	20240805	495000	-84.63	20231226	66900	13.75	20240805	2.21	N	017860	500	29 억		119124	N	N	1	N	00	N
13	20240829	130332	55	60.00	KOSPI		화학	N	N	N	Y	60	N	76500	600	2	0.79	2877137400	37844	69.91	75600	77600	74600	98600	53200	75900	76026.25	2.03	0	7706	80100	78000	76900	74800	73700	77450	74250	29	22700	500	53130	100	1	5861404	4484	9.61	1.62	12	0.65	7959.00	47319.00	495000	20231226	-84.55	66900	20240805	14.35	303000	-74.75	20240103	66900	14.35	20240805	495000	-84.55	20231226	66900	14.35	20240805	2.21	N	017860	500	29 억		119124	N	N	1	N	00	N
14	20240829	120329	55	60.00	KOSPI		화학	N	N	N	Y	60	N	76800	900	2	1.19	2108083000	27856	51.46	75600	77000	74600	98600	53200	75900	75677.88	2.03	0	4905	80100	78000	76900	74800	73700	77450	74250	29	22700	500	53130	100	1	5861404	4502	9.65	1.62	12	0.48	7959.00	47319.00	495000	20231226	-84.48	66900	20240805	14.80	303000	-74.65	20240103	66900	14.80	20240805	495000	-84.48	20231226	66900	14.80	20240805	2.21	N	017860	500	29 억		119124	N	N	1	N	00	N
15	20240829	110333	55	60.00	KOSPI		화학	N	N	N	Y	60	N	75600	-300	5	-0.40	1336011200	17739	32.77	75600	76300	74600	98600	53200	75900	75314.91	2.03	0	1431	80100	78000	76900	74800	73700	77450	74250	29	22700	500	53130	100	1	5861404	4431	9.50	1.60	12	0.30	7959.00	47319.00	495000	20231226	-84.73	66900	20240805	13.00	303000	-75.05	20240103	66900	13.00	20240805	495000	-84.73	20231226	66900	13.00	20240805	2.21	N	017860	500	29 억		119124	N	N	1	N	00	N
16	20240829	100330	55	60.00	KOSPI		화학	N	N	N	Y	60	N	75700	-200	5	-0.26	746450800	9912	18.31	75600	76300	74600	98600	53200	75900	75307.79	2.03	0	-1032	80100	78000	76900	74800	73700	77450	74250	29	22700	500	53130	100	1	5861404	4437	9.51	1.60	12	0.17	7959.00	47319.00	495000	20231226	-84.71	66900	20240805	13.15	303000	-75.02	20240103	66900	13.15	20240805	495000	-84.71	20231226	66900	13.15	20240805	2.21	N	017860	500	29 억		119124	N	N	1	N	00	N
17	20240829	090332	55	60.00	KOSPI		화학	N	N	N	Y	60	N	75000	-900	5	-1.19	170034000	2262	4.18	75600	75600	74700	98600	53200	75900	75169.76	2.03	0	-229	80100	78000	76900	74800	73700	77450	74250	29	22700	500	53130	100	1	5861404	4396	9.42	1.58	12	0.04	7959.00	47319.00	495000	20231226	-84.85	66900	20240805	12.11	303000	-75.25	20240103	66900	12.11	20240805	495000	-84.85	20231226	66900	12.11	20240805	2.21	N	017860	500	29 억		119124	N	N	1	N	00	N
18	20240828	160321	55	60.00	KOSPI		화학	N	N	N	Y	60	N	75900	-2300	5	-2.94	4091297200	53317	105.96	78800	79000	75800	101600	54800	78200	76737.51	2.47	0	-21112	80200	79200	77500	76500	74800	79700	77000	29	23400	500	54740	100	1	5861404	4449	9.54	1.60	12	0.91	7959.00	47319.00	495000	20231226	-84.67	66900	20240805	13.45	303000	-74.95	20240103	66900	13.45	20240805	495000	-84.67	20231226	66900	13.45	20240805	2.16	N	017860	500	29 억		144569	N	N	1	N	00	N
19	20240828	150323	55	60.00	KOSPI		화학	N	N	N	Y	60	N	76100	-2100	5	-2.69	3828256900	49853	99.07	78800	79000	75800	101600	54800	78200	76790.90	2.47	0	-20960	80200	79200	77500	76500	74800	79700	77000	29	23400	500	54740	100	1	5861404	4461	9.56	1.61	12	0.85	7959.00	47319.00	495000	20231226	-84.63	66900	20240805	13.75	303000	-74.88	20240103	66900	13.75	20240805	495000	-84.63	20231226	66900	13.75	20240805	2.16	N	017860	500	29 억		144569	N	N	9	N	00	N
20	20240828	140324	55	60.00	KOSPI		화학	N	N	N	Y	60	N	76100	-2100	5	-2.69	3441315000	44759	88.95	78800	79000	75900	101600	54800	78200	76885.43	2.47	0	-19745	80200	79200	77500	76500	74800	79700	77000	29	23400	500	54740	100	1	5861404	4461	9.56	1.61	12	0.76	7959.00	47319.00	495000	20231226	-84.63	66900	20240805	13.75	303000	-74.88	20240103	66900	13.75	20240805	495000	-84.63	20231226	66900	13.75	20240805	2.16	N	017860	500	29 억		144569	N	N	9	N	00	N
21	20240828	130324	55	60.00	KOSPI		화학	N	N	N	Y	60	N	76500	-1700	5	-2.17	2708646800	35144	69.84	78800	79000	76100	101600	54800	78200	77072.81	2.47	0	-14572	80200	79200	77500	76500	74800	79700	77000	29	23400	500	54740	100	1	5861404	4484	9.61	1.62	12	0.60	7959.00	47319.00	495000	20231226	-84.55	66900	20240805	14.35	303000	-74.75	20240103	66900	14.35	20240805	495000	-84.55	20231226	66900	14.35	20240805	2.16	N	017860	500	29 억		144569	N	N	9	N	00	N
22	20240828	120323	55	60.00	KOSPI		화학	N	N	N	Y	60	N	76800	-1400	5	-1.79	2408230700	31223	62.05	78800	79000	76100	101600	54800	78200	77130.02	2.47	0	-13154	80200	79200	77500	76500	74800	79700	77000	29	23400	500	54740	100	1	5861404	4502	9.65	1.62	12	0.53	7959.00	47319.00	495000	20231226	-84.48	66900	20240805	14.80	303000	-74.65	20240103	66900	14.80	20240805	495000	-84.48	20231226	66900	14.80	20240805	2.16	N	017860	500	29 억		144569	N	N	9	N	00	N
23	20240828	110324	55	60.00	KOSPI		화학	N	N	N	Y	60	N	76900	-1300	5	-1.66	1905603200	24671	49.03	78800	79000	76100	101600	54800	78200	77240.61	2.47	0	-10856	80200	79200	77500	76500	74800	79700	77000	29	23400	500	54740	100	1	5861404	4507	9.66	1.63	12	0.42	7959.00	47319.00	495000	20231226	-84.46	66900	20240805	14.95	303000	-74.62	20240103	66900	14.95	20240805	495000	-84.46	20231226	66900	14.95	20240805	2.16	N	017860	500	29 억		144569	N	N	9	N	00	N
24	20240828	100333	55	60.00	KOSPI		화학	N	N	N	Y	60	N	77700	-500	5	-0.64	1326016600	17145	34.07	78800	79000	76100	101600	54800	78200	77341.30	2.47	0	-8177	80200	79200	77500	76500	74800	79700	77000	29	23400	500	54740	100	1	5861404	4554	9.76	1.64	12	0.29	7959.00	47319.00	495000	20231226	-84.30	66900	20240805	16.14	303000	-74.36	20240103	66900	16.14	20240805	495000	-84.30	20231226	66900	16.14	20240805	2.16	N	017860	500	29 억		144569	N	N	9	N	00	N
25	20240828	090328	55	60.00	KOSPI		화학	N	N	N	Y	60	N	78600	400	2	0.51	109671800	1399	2.78	78800	78800	78100	101600	54800	78200	78392.99	2.47	0	-341	80200	79200	77500	76500	74800	79700	77000	29	23400	500	54740	100	1	5861404	4607	9.88	1.66	12	0.02	7959.00	47319.00	495000	20231226	-84.12	66900	20240805	17.49	303000	-74.06	20240103	66900	17.49	20240805	495000	-84.12	20231226	66900	17.49	20240805	2.16	N	017860	500	29 억		144569	N	N	9	N	00	N
26	20240827	160323	55	60.00	KOSPI		화학	N	N	N	Y	60	N	78200	1200	2	1.56	3846767800	49829	63.06	76200	78500	75800	100100	53900	77000	77197.23	2.42	0	3899	80866	78932	77266	75332	73666	79900	76300	29	23100	500	53900	100	1	5861404	4584	9.83	1.65	12	0.85	7959.00	47319.00	495000	20231226	-84.20	66900	20240805	16.89	303000	-74.19	20240103	66900	16.89	20240805	495000	-84.20	20231226	66900	16.89	20240805	2.11	N	017860	500	29 억		142117	N	N	9	N	00	N
27	20240827	150324	55	60.00	KOSPI		화학	N	N	N	Y	60	N	78200	1200	2	1.56	3531094900	45790	57.95	76200	78500	75800	100100	53900	77000	77114.99	2.42	0	2570	80866	78932	77266	75332	73666	79900	76300	29	23100	500	53900	100	1	5861404	4584	9.83	1.65	12	0.78	7959.00	47319.00	495000	20231226	-84.20	66900	20240805	16.89	303000	-74.19	20240103	66900	16.89	20240805	495000	-84.20	20231226	66900	16.89	20240805	2.11	N	017860	500	29 억		142117	N	N	2	N	00	N
28	20240827	140324	55	60.00	KOSPI		화학	N	N	N	Y	60	N	77000	0	3	0.00	2499998000	32555	41.20	76200	77900	75800	100100	53900	77000	76793.02	2.42	0	-2741	80866	78932	77266	75332	73666	79900	76300	29	23100	500	53900	100	1	5861404	4513	9.67	1.63	12	0.56	7959.00	47319.00	495000	20231226	-84.44	66900	20240805	15.10	303000	-74.59	20240103	66900	15.10	20240805	495000	-84.44	20231226	66900	15.10	20240805	2.11	N	017860	500	29 억		142117	N	N	2	N	00	N
29	20240827	130324	55	60.00	KOSPI		화학	N	N	N	Y	60	N	76700	-300	5	-0.39	2222744600	28954	36.64	76200	77900	75800	100100	53900	77000	76768.09	2.42	0	-4070	80866	78932	77266	75332	73666	79900	76300	29	23100	500	53900	100	1	5861404	4496	9.64	1.62	12	0.49	7959.00	47319.00	495000	20231226	-84.51	66900	20240805	14.65	303000	-74.69	20240103	66900	14.65	20240805	495000	-84.51	20231226	66900	14.65	20240805	2.11	N	017860	500	29 억		142117	N	N	2	N	00	N
30	20240827	120326	55	60.00	KOSPI		화학	N	N	N	Y	60	N	76800	-200	5	-0.26	1989854600	25907	32.79	76200	77900	75800	100100	53900	77000	76807.56	2.42	0	-3535	80866	78932	77266	75332	73666	79900	76300	29	23100	500	53900	100	1	5861404	4502	9.65	1.62	12	0.44	7959.00	47319.00	495000	20231226	-84.48	66900	20240805	14.80	303000	-74.65	20240103	66900	14.80	20240805	495000	-84.48	20231226	66900	14.80	20240805	2.11	N	017860	500	29 억		142117	N	N	2	N	00	N
31	20240827	110326	55	60.00	KOSPI		화학	N	N	N	Y	60	N	76900	-100	5	-0.13	1792230100	23332	29.53	76200	77900	75800	100100	53900	77000	76814.20	2.42	0	-2929	80866	78932	77266	75332	73666	79900	76300	29	23100	500	53900	100	1	5861404	4507	9.66	1.63	12	0.40	7959.00	47319.00	495000	20231226	-84.46	66900	20240805	14.95	303000	-74.62	20240103	66900	14.95	20240805	495000	-84.46	20231226	66900	14.95	20240805	2.11	N	017860	500	29 억		142117	N	N	2	N	00	N
32	20240827	100323	55	60.00	KOSPI		화학	N	N	N	Y	60	N	77200	200	2	0.26	1397614800	18203	23.04	76200	77900	75800	100100	53900	77000	76779.29	2.42	0	-2669	80866	78932	77266	75332	73666	79900	76300	29	23100	500	53900	100	1	5861404	4525	9.70	1.63	12	0.31	7959.00	47319.00	495000	20231226	-84.40	66900	20240805	15.40	303000	-74.52	20240103	66900	15.40	20240805	495000	-84.40	20231226	66900	15.40	20240805	2.11	N	017860	500	29 억		142117	N	N	2	N	00	N
33	20240827	090322	55	60.00	KOSPI		화학	N	N	N	Y	60	N	76600	-400	5	-0.52	167849900	2195	2.78	76200	77000	76200	100100	53900	77000	76467.75	2.42	0	-185	80866	78932	77266	75332	73666	79900	76300	29	23100	500	53900	100	1	5861404	4490	9.62	1.62	12	0.04	7959.00	47319.00	495000	20231226	-84.53	66900	20240805	14.50	303000	-74.72	20240103	66900	14.50	20240805	495000	-84.53	20231226	66900	14.50	20240805	2.11	N	017860	500	29 억		142117	N	N	2	N	00	N
34	20240826	160320	55	60.00	KOSPI		화학	N	N	N	Y	60	N	77000	2000	2	2.67	6090985200	78524	102.82	75800	79200	75600	97500	52500	75000	77569.65	2.09	0	20075	77333	76166	74733	73566	72133	76750	74150	29	22500	500	52500	100	1	5861404	4513	9.67	1.63	12	1.34	7959.00	47319.00	495000	20231226	-84.44	66900	20240805	15.10	303000	-74.59	20240103	66900	15.10	20240805	495000	-84.44	20231226	66900	15.10	20240805	2.16	N	017860	500	29 억		122790	N	N	2	N	00	N
35	20240826	150323	55	60.00	KOSPI		화학	N	N	N	Y	60	N	76900	1900	2	2.53	5678983300	73167	95.81	75800	79200	75600	97500	52500	75000	77616.73	2.09	0	18623	77333	76166	74733	73566	72133	76750	74150	29	22500	500	52500	100	1	5861404	4507	9.66	1.63	12	1.25	7959.00	47319.00	495000	20231226	-84.46	66900	20240805	14.95	303000	-74.62	20240103	66900	14.95	20240805	495000	-84.46	20231226	66900	14.95	20240805	2.16	N	017860	500	29 억		122790	N	N	0	N	00	N
36	20240826	140323	55	60.00	KOSPI		화학	N	N	N	Y	60	N	77700	2700	2	3.60	5124453700	65961	86.37	75800	79200	75600	97500	52500	75000	77689.15	2.09	0	17407	77333	76166	74733	73566	72133	76750	74150	29	22500	500	52500	100	1	5861404	4554	9.76	1.64	12	1.13	7959.00	47319.00	495000	20231226	-84.30	66900	20240805	16.14	303000	-74.36	20240103	66900	16.14	20240805	495000	-84.30	20231226	66900	16.14	20240805	2.16	N	017860	500	29 억		122790	N	N	0	N	00	N
37	20240826	130325	55	60.00	KOSPI		화학	N	N	N	Y	60	N	77700	2700	2	3.60	4709430400	60618	79.37	75800	79200	75600	97500	52500	75000	77690.30	2.09	0	16183	77333	76166	74733	73566	72133	76750	74150	29	22500	500	52500	100	1	5861404	4554	9.76	1.64	12	1.03	7959.00	47319.00	495000	20231226	-84.30	66900	20240805	16.14	303000	-74.36	20240103	66900	16.14	20240805	495000	-84.30	20231226	66900	16.14	20240805	2.16	N	017860	500	29 억		122790	N	N	0	N	00	N
38	20240826	120322	55	60.00	KOSPI		화학	N	N	N	Y	60	N	77400	2400	2	3.20	4283121300	55101	72.15	75800	79200	75600	97500	52500	75000	77732.19	2.09	0	15032	77333	76166	74733	73566	72133	76750	74150	29	22500	500	52500	100	1	5861404	4537	9.72	1.64	12	0.94	7959.00	47319.00	495000	20231226	-84.36	66900	20240805	15.70	303000	-74.46	20240103	66900	15.70	20240805	495000	-84.36	20231226	66900	15.70	20240805	2.16	N	017860	500	29 억		122790	N	N	0	N	00	N
39	20240826	110323	55	60.00	KOSPI		화학	N	N	N	Y	60	N	78100	3100	2	4.13	3863084700	49687	65.06	75800	79200	75600	97500	52500	75000	77748.40	2.09	0	14586	77333	76166	74733	73566	72133	76750	74150	29	22500	500	52500	100	1	5861404	4578	9.81	1.65	12	0.85	7959.00	47319.00	495000	20231226	-84.22	66900	20240805	16.74	303000	-74.22	20240103	66900	16.74	20240805	495000	-84.22	20231226	66900	16.74	20240805	2.16	N	017860	500	29 억		122790	N	N	0	N	00	N
40	20240826	100323	55	60.00	KOSPI		화학	N	N	N	Y	60	N	78500	3500	2	4.67	3122465600	40195	52.63	75800	79200	75600	97500	52500	75000	77682.94	2.09	0	13074	77333	76166	74733	73566	72133	76750	74150	29	22500	500	52500	100	1	5861404	4601	9.86	1.66	12	0.69	7959.00	47319.00	495000	20231226	-84.14	66900	20240805	17.34	303000	-74.09	20240103	66900	17.34	20240805	495000	-84.14	20231226	66900	17.34	20240805	2.16	N	017860	500	29 억		122790	N	N	0	N	00	N
41	20240826	090322	55	60.00	KOSPI		화학	N	N	N	Y	60	N	76700	1700	2	2.27	239682200	3148	4.12	75800	76800	75600	97500	52500	75000	76137.93	2.09	0	838	77333	76166	74733	73566	72133	76750	74150	29	22500	500	52500	100	1	5861404	4496	9.64	1.62	12	0.05	7959.00	47319.00	495000	20231226	-84.51	66900	20240805	14.65	303000	-74.69	20240103	66900	14.65	20240805	495000	-84.51	20231226	66900	14.65	20240805	2.16	N	017860	500	29 억		122790	N	N	0	N	00	N
42	20240823	160322	55	60.00	KOSPI		화학	N	N	N	Y	60	N	75000	-900	5	-1.19	5658338200	75861	103.82	74800	75900	73300	98600	53200	75900	74587.94	1.87	0	7561	79166	77532	75866	74232	72566	78350	75050	29	22700	500	53130	100	1	5861404	4396	9.42	1.58	12	1.29	7959.00	47319.00	495000	20231226	-84.85	66900	20240805	12.11	303000	-75.25	20240103	66900	12.11	20240805	495000	-84.85	20231226	66900	12.11	20240805	2.24	N	017860	500	29 억		109744	N	N	0	N	00	N
43	20240823	150323	55	60.00	KOSPI		화학	N	N	N	Y	60	N	75100	-800	5	-1.05	5180202700	69479	95.09	74800	75900	73300	98600	53200	75900	74557.82	1.87	0	6009	79166	77532	75866	74232	72566	78350	75050	29	22700	500	53130	100	1	5861404	4402	9.44	1.59	12	1.19	7959.00	47319.00	495000	20231226	-84.83	66900	20240805	12.26	303000	-75.21	20240103	66900	12.26	20240805	495000	-84.83	20231226	66900	12.26	20240805	2.24	N	017860	500	29 억		109744	N	N	0	N	00	N
44	20240823	140323	55	60.00	KOSPI		화학	N	N	N	Y	60	N	75000	-900	5	-1.19	4461517000	59915	82.00	74800	75900	73300	98600	53200	75900	74464.11	1.87	0	1291	79166	77532	75866	74232	72566	78350	75050	29	22700	500	53130	100	1	5861404	4396	9.42	1.58	12	1.02	7959.00	47319.00	495000	20231226	-84.85	66900	20240805	12.11	303000	-75.25	20240103	66900	12.11	20240805	495000	-84.85	20231226	66900	12.11	20240805	2.24	N	017860	500	29 억		109744	N	N	0	N	00	N
45	20240823	130322	55	60.00	KOSPI		화학	N	N	N	Y	60	N	75600	-300	5	-0.40	4003592900	53822	73.66	74800	75900	73300	98600	53200	75900	74385.81	1.87	0	-53	79166	77532	75866	74232	72566	78350	75050	29	22700	500	53130	100	1	5861404	4431	9.50	1.60	12	0.92	7959.00	47319.00	495000	20231226	-84.73	66900	20240805	13.00	303000	-75.05	20240103	66900	13.00	20240805	495000	-84.73	20231226	66900	13.00	20240805	2.24	N	017860	500	29 억		109744	N	N	0	N	00	N
46	20240823	120322	55	60.00	KOSPI		화학	N	N	N	Y	60	N	73800	-2100	5	-2.77	2811097400	37874	51.83	74800	75900	73300	98600	53200	75900	74222.35	1.87	0	-11521	79166	77532	75866	74232	72566	78350	75050	29	22700	500	53130	100	1	5861404	4326	9.27	1.56	12	0.65	7959.00	47319.00	495000	20231226	-85.09	66900	20240805	10.31	303000	-75.64	20240103	66900	10.31	20240805	495000	-85.09	20231226	66900	10.31	20240805	2.24	N	017860	500	29 억		109744	N	N	0	N	00	N
47	20240823	110320	55	60.00	KOSPI		화학	N	N	N	Y	60	N	73700	-2200	5	-2.90	2484443100	33444	45.77	74800	75900	73300	98600	53200	75900	74286.66	1.87	0	-11550	79166	77532	75866	74232	72566	78350	75050	29	22700	500	53130	100	1	5861404	4320	9.26	1.56	12	0.57	7959.00	47319.00	495000	20231226	-85.11	66900	20240805	10.16	303000	-75.68	20240103	66900	10.16	20240805	495000	-85.11	20231226	66900	10.16	20240805	2.24	N	017860	500	29 억		109744	N	N	0	N	00	N
48	20240823	100321	55	60.00	KOSPI		화학	N	N	N	Y	60	N	74300	-1600	5	-2.11	1280806800	17126	23.44	74800	75900	73900	98600	53200	75900	74787.27	1.87	0	-3048	79166	77532	75866	74232	72566	78350	75050	29	22700	500	53130	100	1	5861404	4355	9.34	1.57	12	0.29	7959.00	47319.00	495000	20231226	-84.99	66900	20240805	11.06	303000	-75.48	20240103	66900	11.06	20240805	495000	-84.99	20231226	66900	11.06	20240805	2.24	N	017860	500	29 억		109744	N	N	0	N	00	N
49	20240823	090323	55	60.00	KOSPI		화학	N	N	N	Y	60	N	74000	-1900	5	-2.50	283235200	3805	5.21	74800	75100	73900	98600	53200	75900	74437.63	1.87	0	-327	79166	77532	75866	74232	72566	78350	75050	29	22700	500	53130	100	1	5861404	4337	9.30	1.56	12	0.06	7959.00	47319.00	495000	20231226	-85.05	66900	20240805	10.61	303000	-75.58	20240103	66900	10.61	20240805	495000	-85.05	20231226	66900	10.61	20240805	2.24	N	017860	500	29 억		109744	N	N	0	N	00	N
50	20240822	160320	55	60.00	KOSPI		화학	N	N	N	Y	60	N	75900	400	2	0.53	5462060000	72289	83.69	75800	77500	74200	98100	52900	75500	75558.27	1.77	0	2522	79233	77366	75033	73166	70833	78300	74100	29	22600	500	52850	100	1	5861404	4449	9.54	1.60	12	1.23	7959.00	47319.00	495000	20231226	-84.67	66900	20240805	13.45	303000	-74.95	20240103	66900	13.45	20240805	495000	-84.67	20231226	66900	13.45	20240805	1.98	N	017860	500	29 억		103830	N	N	55	N	00	N
51	20240822	150322	55	60.00	KOSPI		화학	N	N	N	Y	60	N	75300	-200	5	-0.26	5081842900	67267	77.88	75800	77500	74200	98100	52900	75500	75547.34	1.77	0	1865	79233	77366	75033	73166	70833	78300	74100	29	22600	500	52850	100	1	5861404	4414	9.46	1.59	12	1.15	7959.00	47319.00	495000	20231226	-84.79	66900	20240805	12.56	303000	-75.15	20240103	66900	12.56	20240805	495000	-84.79	20231226	66900	12.56	20240805	1.98	N	017860	500	29 억		103830	N	N	55	N	00	N
52	20240822	140324	55	60.00	KOSPI		화학	N	N	N	Y	60	N	75400	-100	5	-0.13	4478772200	59256	68.60	75800	77500	74200	98100	52900	75500	75583.44	1.77	0	307	79233	77366	75033	73166	70833	78300	74100	29	22600	500	52850	100	1	5861404	4419	9.47	1.59	12	1.01	7959.00	47319.00	495000	20231226	-84.77	66900	20240805	12.71	303000	-75.12	20240103	66900	12.71	20240805	495000	-84.77	20231226	66900	12.71	20240805	1.98	N	017860	500	29 억		103830	N	N	55	N	00	N
53	20240822	130321	55	60.00	KOSPI		화학	N	N	N	Y	60	N	74500	-1000	5	-1.32	3874817100	51226	59.31	75800	77500	74200	98100	52900	75500	75641.61	1.77	0	-3885	79233	77366	75033	73166	70833	78300	74100	29	22600	500	52850	100	1	5861404	4367	9.36	1.57	12	0.87	7959.00	47319.00	495000	20231226	-84.95	66900	20240805	11.36	303000	-75.41	20240103	66900	11.36	20240805	495000	-84.95	20231226	66900	11.36	20240805	1.98	N	017860	500	29 억		103830	N	N	55	N	00	N
54	20240822	120325	55	60.00	KOSPI		화학	N	N	N	Y	60	N	74700	-800	5	-1.06	3263185200	43022	49.81	75800	77500	74400	98100	52900	75500	75849.22	1.77	0	-5454	79233	77366	75033	73166	70833	78300	74100	29	22600	500	52850	100	1	5861404	4378	9.39	1.58	12	0.73	7959.00	47319.00	495000	20231226	-84.91	66900	20240805	11.66	303000	-75.35	20240103	66900	11.66	20240805	495000	-84.91	20231226	66900	11.66	20240805	1.98	N	017860	500	29 억		103830	N	N	55	N	00	N
55	20240822	110321	55	60.00	KOSPI		화학	N	N	N	Y	60	N	75500	0	3	0.00	2470448300	32454	37.57	75800	77500	75200	98100	52900	75500	76121.54	1.77	0	-4345	79233	77366	75033	73166	70833	78300	74100	29	22600	500	52850	100	1	5861404	4425	9.49	1.60	12	0.55	7959.00	47319.00	495000	20231226	-84.75	66900	20240805	12.86	303000	-75.08	20240103	66900	12.86	20240805	495000	-84.75	20231226	66900	12.86	20240805	1.98	N	017860	500	29 억		103830	N	N	55	N	00	N
56	20240822	100322	55	60.00	KOSPI		화학	N	N	N	Y	60	N	75700	200	2	0.26	1655081000	21653	25.07	75800	77500	75200	98100	52900	75500	76436.57	1.77	0	-1119	79233	77366	75033	73166	70833	78300	74100	29	22600	500	52850	100	1	5861404	4437	9.51	1.60	12	0.37	7959.00	47319.00	495000	20231226	-84.71	66900	20240805	13.15	303000	-75.02	20240103	66900	13.15	20240805	495000	-84.71	20231226	66900	13.15	20240805	1.98	N	017860	500	29 억		103830	N	N	55	N	00	N
57	20240822	090320	55	60.00	KOSPI		화학	N	N	N	Y	60	N	75200	-300	5	-0.40	161030200	2130	2.47	75800	75800	75200	98100	52900	75500	75601.03	1.77	0	-731	79233	77366	75033	73166	70833	78300	74100	29	22600	500	52850	100	1	5861404	4408	9.45	1.59	12	0.04	7959.00	47319.00	495000	20231226	-84.81	66900	20240805	12.41	303000	-75.18	20240103	66900	12.41	20240805	495000	-84.81	20231226	66900	12.41	20240805	1.98	N	017860	500	29 억		103830	N	N	55	N	00	N
58	20240821	160320	55	60.00	KOSPI		화학	N	N	N	Y	60	N	75500	700	2	0.94	6423610200	85953	55.63	74500	76900	72700	97200	52400	74800	74733.82	1.48	0	18388	78133	76466	73933	72266	69733	77300	73100	29	22400	500	52360	100	1	5861404	4425	9.49	1.60	12	1.47	7959.00	47319.00	495000	20231226	-84.75	66900	20240805	12.86	303000	-75.08	20240103	66900	12.86	20240805	495000	-84.75	20231226	66900	12.86	20240805	1.83	N	017860	500	29 억		86756	N	N	55	N	00	N
59	20240821	150324	55	60.00	KOSPI		화학	N	N	N	Y	60	N	75200	400	2	0.53	6201846500	83012	53.72	74500	76900	72700	97200	52400	74800	74710.13	1.48	0	17027	78133	76466	73933	72266	69733	77300	73100	29	22400	500	52360	100	1	5861404	4408	9.45	1.59	12	1.42	7959.00	47319.00	495000	20231226	-84.81	66900	20240805	12.41	303000	-75.18	20240103	66900	12.41	20240805	495000	-84.81	20231226	66900	12.41	20240805	1.83	N	017860	500	29 억		86756	N	N	0	N	00	N
60	20240821	140320	55	60.00	KOSPI		화학	N	N	N	Y	60	N	75900	1100	2	1.47	5479105300	73473	47.55	74500	76900	72700	97200	52400	74800	74572.73	1.48	0	13298	78133	76466	73933	72266	69733	77300	73100	29	22400	500	52360	100	1	5861404	4449	9.54	1.60	12	1.25	7959.00	47319.00	495000	20231226	-84.67	66900	20240805	13.45	303000	-74.95	20240103	66900	13.45	20240805	495000	-84.67	20231226	66900	13.45	20240805	1.83	N	017860	500	29 억		86756	N	N	0	N	00	N
61	20240821	130321	55	60.00	KOSPI		화학	N	N	N	Y	60	N	76000	1200	2	1.60	4712563800	63395	41.03	74500	76900	72700	97200	52400	74800	74335.77	1.48	0	10989	78133	76466	73933	72266	69733	77300	73100	29	22400	500	52360	100	1	5861404	4455	9.55	1.61	12	1.08	7959.00	47319.00	495000	20231226	-84.65	66900	20240805	13.60	303000	-74.92	20240103	66900	13.60	20240805	495000	-84.65	20231226	66900	13.60	20240805	1.83	N	017860	500	29 억		86756	N	N	0	N	00	N
62	20240821	120325	55	60.00	KOSPI		화학	N	N	N	Y	60	N	74700	-100	5	-0.13	2845843100	38759	25.08	74500	75000	72700	97200	52400	74800	73420.39	1.48	0	7771	78133	76466	73933	72266	69733	77300	73100	29	22400	500	52360	100	1	5861404	4378	9.39	1.58	12	0.66	7959.00	47319.00	495000	20231226	-84.91	66900	20240805	11.66	303000	-75.35	20240103	66900	11.66	20240805	495000	-84.91	20231226	66900	11.66	20240805	1.83	N	017860	500	29 억		86756	N	N	0	N	00	N
63	20240821	110320	55	60.00	KOSPI		화학	N	N	N	Y	60	N	73300	-1500	5	-2.01	2299354100	31344	20.29	74500	74500	72700	97200	52400	74800	73353.92	1.48	0	4250	78133	76466	73933	72266	69733	77300	73100	29	22400	500	52360	100	1	5861404	4296	9.21	1.55	12	0.53	7959.00	47319.00	495000	20231226	-85.19	66900	20240805	9.57	303000	-75.81	20240103	66900	9.57	20240805	495000	-85.19	20231226	66900	9.57	20240805	1.83	N	017860	500	29 억		86756	N	N	0	N	00	N
64	20240821	100323	55	60.00	KOSPI		화학	N	N	N	Y	60	N	73400	-1400	5	-1.87	1266069900	17260	11.17	74500	74500	72700	97200	52400	74800	73344.15	1.48	0	-1972	78133	76466	73933	72266	69733	77300	73100	29	22400	500	52360	100	1	5861404	4302	9.22	1.55	12	0.29	7959.00	47319.00	495000	20231226	-85.17	66900	20240805	9.72	303000	-75.78	20240103	66900	9.72	20240805	495000	-85.17	20231226	66900	9.72	20240805	1.83	N	017860	500	29 억		86756	N	N	0	N	00	N
65	20240821	090321	55	60.00	KOSPI		화학	N	N	N	Y	60	N	74400	-400	5	-0.53	135179800	1826	1.18	74500	74500	73500	97200	52400	74800	73984.56	1.48	0	385	78133	76466	73933	72266	69733	77300	73100	29	22400	500	52360	100	1	5861404	4361	9.35	1.57	12	0.03	7959.00	47319.00	495000	20231226	-84.97	66900	20240805	11.21	303000	-75.45	20240103	66900	11.21	20240805	495000	-84.97	20231226	66900	11.21	20240805	1.83	N	017860	500	29 억		86756	N	N	0	N	00	N
66	20240820	160317	55	60.00	KOSPI		화학	N	N	N	Y	60	N	74800	-1100	5	-1.45	11178068500	153650	70.38	73600	75600	71400	98600	53200	75900	72737.01	1.10	0	23768	81766	78832	77266	74332	72766	78050	73550	29	22700	500	53130	100	1	5861404	4384	9.40	1.58	12	2.62	7959.00	47319.00	495000	20231226	-84.89	66900	20240805	11.81	303000	-75.31	20240103	66900	11.81	20240805	495000	-84.89	20231226	66900	11.81	20240805	1.78	N	017860	500	29 억		64574	N	N	3	N	00	N
67	20240820	150321	55	60.00	KOSPI		화학	N	N	N	Y	60	N	74200	-1700	5	-2.24	10448831200	143907	65.92	73600	75600	71400	98600	53200	75900	72596.33	1.10	0	22165	81766	78832	77266	74332	72766	78050	73550	29	22700	500	53130	100	1	5861404	4349	9.32	1.57	12	2.46	7959.00	47319.00	495000	20231226	-85.01	66900	20240805	10.91	303000	-75.51	20240103	66900	10.91	20240805	495000	-85.01	20231226	66900	10.91	20240805	1.78	N	017860	500	29 억		64574	N	N	3	N	00	N
68	20240820	140321	55	60.00	KOSPI		화학	N	N	N	Y	60	N	72700	-3200	5	-4.22	9100689100	125559	57.51	73600	75600	71400	98600	53200	75900	72467.21	1.10	0	13412	81766	78832	77266	74332	72766	78050	73550	29	22700	500	53130	100	1	5861404	4261	9.13	1.54	12	2.14	7959.00	47319.00	495000	20231226	-85.31	66900	20240805	8.67	303000	-76.01	20240103	66900	8.67	20240805	495000	-85.31	20231226	66900	8.67	20240805	1.78	N	017860	500	29 억		64574	N	N	3	N	00	N
69	20240820	130320	55	60.00	KOSPI		화학	N	N	N	Y	60	N	72500	-3400	5	-4.48	8091297100	111716	51.17	73600	75600	71400	98600	53200	75900	72411.20	1.10	0	9730	81766	78832	77266	74332	72766	78050	73550	29	22700	500	53130	100	1	5861404	4250	9.11	1.53	12	1.91	7959.00	47319.00	495000	20231226	-85.35	66900	20240805	8.37	303000	-76.07	20240103	66900	8.37	20240805	495000	-85.35	20231226	66900	8.37	20240805	1.78	N	017860	500	29 억		64574	N	N	3	N	00	N
70	20240820	120321	55	60.00	KOSPI		화학	N	N	N	Y	60	N	72200	-3700	5	-4.87	7472959300	103167	47.26	73600	75600	71400	98600	53200	75900	72418.08	1.10	0	5658	81766	78832	77266	74332	72766	78050	73550	29	22700	500	53130	100	1	5861404	4232	9.07	1.53	12	1.76	7959.00	47319.00	495000	20231226	-85.41	66900	20240805	7.92	303000	-76.17	20240103	66900	7.92	20240805	495000	-85.41	20231226	66900	7.92	20240805	1.78	N	017860	500	29 억		64574	N	N	3	N	00	N
71	20240820	110320	55	60.00	KOSPI		화학	N	N	N	Y	60	N	71900	-4000	5	-5.27	6866270800	94746	43.40	73600	75600	71400	98600	53200	75900	72451.44	1.10	0	5493	81766	78832	77266	74332	72766	78050	73550	29	22700	500	53130	100	1	5861404	4214	9.03	1.52	12	1.62	7959.00	47319.00	495000	20231226	-85.47	66900	20240805	7.47	303000	-76.27	20240103	66900	7.47	20240805	495000	-85.47	20231226	66900	7.47	20240805	1.78	N	017860	500	29 억		64574	N	N	3	N	00	N
72	20240820	100319	55	60.00	KOSPI		화학	N	N	N	Y	60	N	72300	-3600	5	-4.74	5517976600	76034	34.83	73600	75600	71400	98600	53200	75900	72549.66	1.10	0	10294	81766	78832	77266	74332	72766	78050	73550	29	22700	500	53130	100	1	5861404	4238	9.08	1.53	12	1.30	7959.00	47319.00	495000	20231226	-85.39	66900	20240805	8.07	303000	-76.14	20240103	66900	8.07	20240805	495000	-85.39	20231226	66900	8.07	20240805	1.78	N	017860	500	29 억		64574	N	N	3	N	00	N
73	20240820	090319	55	60.00	KOSPI		화학	N	N	N	Y	60	N	72800	-3100	5	-4.08	2491245300	34231	15.68	73600	75600	71600	98600	53200	75900	72729.48	1.10	0	11582	81766	78832	77266	74332	72766	78050	73550	29	22700	500	53130	100	1	5861404	4267	9.15	1.54	12	0.58	7959.00	47319.00	495000	20231226	-85.29	66900	20240805	8.82	303000	-75.97	20240103	66900	8.82	20240805	495000	-85.29	20231226	66900	8.82	20240805	1.78	N	017860	500	29 억		64574	N	N	3	N	00	N
74	20240819	160316	55	60.00	KOSPI		화학	N	N	N	Y	60	N	75900	-4300	5	-5.36	5188797200	67577	66.83	79900	80200	75700	104200	56200	80200	76782.80	1.37	0	-15905	86400	83300	80100	77000	73800	84850	78550	29	24000	500	56140	100	1	5861404	4449	9.54	1.60	12	1.15	7959.00	47319.00	495000	20231226	-84.67	66900	20240805	13.45	303000	-74.95	20240103	66900	13.45	20240805	495000	-84.67	20231226	66900	13.45	20240805	1.86	N	017860	500	29 억		80446	N	N	3	N	00	N
75	20240819	150317	55	60.00	KOSPI		화학	N	N	N	Y	60	N	76000	-4200	5	-5.24	4980908700	64840	64.12	79900	80200	75700	104200	56200	80200	76816.84	1.37	0	-15204	86400	83300	80100	77000	73800	84850	78550	29	24000	500	56140	100	1	5861404	4455	9.55	1.61	12	1.11	7959.00	47319.00	495000	20231226	-84.65	66900	20240805	13.60	303000	-74.92	20240103	66900	13.60	20240805	495000	-84.65	20231226	66900	13.60	20240805	1.86	N	017860	500	29 억		80446	N	N	40	N	00	N
76	20240819	140319	55	60.00	KOSPI		화학	N	N	N	Y	60	N	76100	-4100	5	-5.11	4621716100	60115	59.45	79900	80200	75700	104200	56200	80200	76879.53	1.37	0	-14723	86400	83300	80100	77000	73800	84850	78550	29	24000	500	56140	100	1	5861404	4461	9.56	1.61	12	1.03	7959.00	47319.00	495000	20231226	-84.63	66900	20240805	13.75	303000	-74.88	20240103	66900	13.75	20240805	495000	-84.63	20231226	66900	13.75	20240805	1.86	N	017860	500	29 억		80446	N	N	40	N	00	N
77	20240819	130318	55	60.00	KOSPI		화학	N	N	N	Y	60	N	75900	-4300	5	-5.36	4305150400	55947	55.33	79900	80200	75700	104200	56200	80200	76948.71	1.37	0	-13680	86400	83300	80100	77000	73800	84850	78550	29	24000	500	56140	100	1	5861404	4449	9.54	1.60	12	0.95	7959.00	47319.00	495000	20231226	-84.67	66900	20240805	13.45	303000	-74.95	20240103	66900	13.45	20240805	495000	-84.67	20231226	66900	13.45	20240805	1.86	N	017860	500	29 억		80446	N	N	40	N	00	N
78	20240819	120317	55	60.00	KOSPI		화학	N	N	N	Y	60	N	76200	-4000	5	-4.99	3569205700	46267	45.75	79900	80200	75900	104200	56200	80200	77141.61	1.37	0	-9379	86400	83300	80100	77000	73800	84850	78550	29	24000	500	56140	100	1	5861404	4466	9.57	1.61	12	0.79	7959.00	47319.00	495000	20231226	-84.61	66900	20240805	13.90	303000	-74.85	20240103	66900	13.90	20240805	495000	-84.61	20231226	66900	13.90	20240805	1.86	N	017860	500	29 억		80446	N	N	40	N	00	N
79	20240819	110318	55	60.00	KOSPI		화학	N	N	N	Y	60	N	76400	-3800	5	-4.74	3023836600	39114	38.68	79900	80200	75900	104200	56200	80200	77306.00	1.37	0	-6258	86400	83300	80100	77000	73800	84850	78550	29	24000	500	56140	100	1	5861404	4478	9.60	1.61	12	0.67	7959.00	47319.00	495000	20231226	-84.57	66900	20240805	14.20	303000	-74.79	20240103	66900	14.20	20240805	495000	-84.57	20231226	66900	14.20	20240805	1.86	N	017860	500	29 억		80446	N	N	40	N	00	N
80	20240819	100318	55	60.00	KOSPI		화학	N	N	N	Y	60	N	76400	-3800	5	-4.74	2082650000	26783	26.49	79900	80200	75900	104200	56200	80200	77757.32	1.37	0	-4312	86400	83300	80100	77000	73800	84850	78550	29	24000	500	56140	100	1	5861404	4478	9.60	1.61	12	0.46	7959.00	47319.00	495000	20231226	-84.57	66900	20240805	14.20	303000	-74.79	20240103	66900	14.20	20240805	495000	-84.57	20231226	66900	14.20	20240805	1.86	N	017860	500	29 억		80446	N	N	40	N	00	N
81	20240819	090317	55	60.00	KOSPI		화학	N	N	N	Y	60	N	78800	-1400	5	-1.75	159876400	2013	1.99	79900	80200	78800	104200	56200	80200	79409.79	1.37	0	-792	86400	83300	80100	77000	73800	84850	78550	29	24000	500	56140	100	1	5861404	4619	9.90	1.67	12	0.03	7959.00	47319.00	495000	20231226	-84.08	66900	20240805	17.79	303000	-73.99	20240103	66900	17.79	20240805	495000	-84.08	20231226	66900	17.79	20240805	1.86	N	017860	500	29 억		80446	N	N	40	N	00	N
82	20240816	160314	55	60.00	KOSPI		화학	N	N	N	Y	60	N	80200	3400	2	4.43	8069135400	100670	188.78	78000	83200	76900	99800	53800	76800	80154.27	1.44	0	-3846	81866	79332	77766	75232	73666	78550	74450	29	23000	500	53760	100	1	5861404	4701	10.08	1.69	12	1.72	7959.00	47319.00	495000	20231226	-83.80	66900	20240805	19.88	303000	-73.53	20240103	66900	19.88	20240805	495000	-83.80	20231226	66900	19.88	20240805	1.85	N	017860	500	29 억		84332	N	N	40	N	00	N
83	20240816	150317	55	60.00	KOSPI		화학	N	N	N	Y	60	N	80100	3300	2	4.30	7710310400	96196	180.39	78000	83200	76900	99800	53800	76800	80152.09	1.44	0	-4131	81866	79332	77766	75232	73666	78550	74450	29	23000	500	53760	100	1	5861404	4695	10.06	1.69	12	1.64	7959.00	47319.00	495000	20231226	-83.82	66900	20240805	19.73	303000	-73.56	20240103	66900	19.73	20240805	495000	-83.82	20231226	66900	19.73	20240805	1.85	N	017860	500	29 억		84332	N	N	1	N	00	N
84	20240816	140318	55	60.00	KOSPI		화학	N	N	N	Y	60	N	80300	3500	2	4.56	7256305900	90526	169.75	78000	83200	76900	99800	53800	76800	80157.15	1.44	0	-4749	81866	79332	77766	75232	73666	78550	74450	29	23000	500	53760	100	1	5861404	4707	10.09	1.70	12	1.54	7959.00	47319.00	495000	20231226	-83.78	66900	20240805	20.03	303000	-73.50	20240103	66900	20.03	20240805	495000	-83.78	20231226	66900	20.03	20240805	1.85	N	017860	500	29 억		84332	N	N	1	N	00	N
85	20240816	130320	55	60.00	KOSPI		화학	N	N	N	Y	60	N	80800	4000	2	5.21	6731925800	84021	157.56	78000	83200	76900	99800	53800	76800	80121.94	1.44	0	-3688	81866	79332	77766	75232	73666	78550	74450	29	23000	500	53760	100	1	5861404	4736	10.15	1.71	12	1.43	7959.00	47319.00	495000	20231226	-83.68	66900	20240805	20.78	303000	-73.33	20240103	66900	20.78	20240805	495000	-83.68	20231226	66900	20.78	20240805	1.85	N	017860	500	29 억		84332	N	N	1	N	00	N
86	20240816	120318	55	60.00	KOSPI		화학	N	N	N	Y	60	N	79300	2500	2	3.26	6024962100	75202	141.02	78000	83200	76900	99800	53800	76800	80117.05	1.44	0	-3432	81866	79332	77766	75232	73666	78550	74450	29	23000	500	53760	100	1	5861404	4648	9.96	1.68	12	1.28	7959.00	47319.00	495000	20231226	-83.98	66900	20240805	18.54	303000	-73.83	20240103	66900	18.54	20240805	495000	-83.98	20231226	66900	18.54	20240805	1.85	N	017860	500	29 억		84332	N	N	1	N	00	N
87	20240816	110318	55	60.00	KOSPI		화학	N	N	N	Y	60	N	82000	5200	2	6.77	4449225300	55648	104.35	78000	83200	76900	99800	53800	76800	79953.01	1.44	0	541	81866	79332	77766	75232	73666	78550	74450	29	23000	500	53760	100	1	5861404	4806	10.30	1.73	12	0.95	7959.00	47319.00	495000	20231226	-83.43	66900	20240805	22.57	303000	-72.94	20240103	66900	22.57	20240805	495000	-83.43	20231226	66900	22.57	20240805	1.85	N	017860	500	29 억		84332	N	N	1	N	00	N
88	20240816	100316	55	60.00	KOSPI		화학	N	N	N	Y	60	N	79400	2600	2	3.39	1743502800	22136	41.51	78000	79900	76900	99800	53800	76800	78763.23	1.44	0	-3827	81866	79332	77766	75232	73666	78550	74450	29	23000	500	53760	100	1	5861404	4654	9.98	1.68	12	0.38	7959.00	47319.00	495000	20231226	-83.96	66900	20240805	18.68	303000	-73.80	20240103	66900	18.68	20240805	495000	-83.96	20231226	66900	18.68	20240805	1.85	N	017860	500	29 억		84332	N	N	1	N	00	N
89	20240816	090317	55	60.00	KOSPI		화학	N	N	N	Y	60	N	78200	1400	2	1.82	216063400	2762	5.18	78000	78600	77300	99800	53800	76800	78227.15	1.44	0	-539	81866	79332	77766	75232	73666	78550	74450	29	23000	500	53760	100	1	5861404	4584	9.83	1.65	12	0.05	7959.00	47319.00	495000	20231226	-84.20	66900	20240805	16.89	303000	-74.19	20240103	66900	16.89	20240805	495000	-84.20	20231226	66900	16.89	20240805	1.85	N	017860	500	29 억		84332	N	N	1	N	00	N
90	20240814	160318	55	60.00	KOSPI		화학	N	N	N	Y	60	N	76800	800	2	1.05	4154580400	53108	157.28	77500	80300	76200	98800	53200	76000	78229.29	1.30	0	7348	80200	78100	76400	74300	72600	77250	73450	29	22800	500	53200	100	1	5861404	4502	9.65	1.62	12	0.91	7959.00	47319.00	495000	20231226	-84.48	66900	20240805	14.80	303000	-74.65	20240103	66900	14.80	20240805	495000	-84.48	20231226	66900	14.80	20240805	1.85	N	017860	500	29 억		76440	N	N	1	N	00	N
91	20240814	150318	55	60.00	KOSPI		화학	N	N	N	Y	60	N	76700	700	2	0.92	3866035900	49351	146.16	77500	80300	76200	98800	53200	76000	78337.59	1.30	0	5962	80200	78100	76400	74300	72600	77250	73450	29	22800	500	53200	100	1	5861404	4496	9.64	1.62	12	0.84	7959.00	47319.00	495000	20231226	-84.51	66900	20240805	14.65	303000	-74.69	20240103	66900	14.65	20240805	495000	-84.51	20231226	66900	14.65	20240805	1.85	N	017860	500	29 억		76440	N	N	35	N	00	N
92	20240814	140322	55	60.00	KOSPI		화학	N	N	N	Y	60	N	76700	700	2	0.92	3624319400	46203	136.83	77500	80300	76200	98800	53200	76000	78443.43	1.30	0	5315	80200	78100	76400	74300	72600	77250	73450	29	22800	500	53200	100	1	5861404	4496	9.64	1.62	12	0.79	7959.00	47319.00	495000	20231226	-84.51	66900	20240805	14.65	303000	-74.69	20240103	66900	14.65	20240805	495000	-84.51	20231226	66900	14.65	20240805	1.85	N	017860	500	29 억		76440	N	N	35	N	00	N
93	20240814	130319	55	60.00	KOSPI		화학	N	N	N	Y	60	N	77500	1500	2	1.97	3038112000	38567	114.22	77500	80300	77300	98800	53200	76000	78774.98	1.30	0	5132	80200	78100	76400	74300	72600	77250	73450	29	22800	500	53200	100	1	5861404	4543	9.74	1.64	12	0.66	7959.00	47319.00	495000	20231226	-84.34	66900	20240805	15.84	303000	-74.42	20240103	66900	15.84	20240805	495000	-84.34	20231226	66900	15.84	20240805	1.85	N	017860	500	29 억		76440	N	N	35	N	00	N
94	20240814	120318	55	60.00	KOSPI		화학	N	N	N	Y	60	N	78200	2200	2	2.89	2847220900	36106	106.93	77500	80300	77300	98800	53200	76000	78857.36	1.30	0	5090	80200	78100	76400	74300	72600	77250	73450	29	22800	500	53200	100	1	5861404	4584	9.83	1.65	12	0.62	7959.00	47319.00	495000	20231226	-84.20	66900	20240805	16.89	303000	-74.19	20240103	66900	16.89	20240805	495000	-84.20	20231226	66900	16.89	20240805	1.85	N	017860	500	29 억		76440	N	N	35	N	00	N
95	20240814	110315	55	60.00	KOSPI		화학	N	N	N	Y	60	N	77900	1900	2	2.50	2564289000	32466	96.15	77500	80300	77400	98800	53200	76000	78983.92	1.30	0	4046	80200	78100	76400	74300	72600	77250	73450	29	22800	500	53200	100	1	5861404	4566	9.79	1.65	12	0.55	7959.00	47319.00	495000	20231226	-84.26	66900	20240805	16.44	303000	-74.29	20240103	66900	16.44	20240805	495000	-84.26	20231226	66900	16.44	20240805	1.85	N	017860	500	29 억		76440	N	N	35	N	00	N
96	20240814	100316	55	60.00	KOSPI		화학	N	N	N	Y	60	N	78200	2200	2	2.89	2246723500	28388	84.07	77500	80300	77400	98800	53200	76000	79143.53	1.30	0	4146	80200	78100	76400	74300	72600	77250	73450	29	22800	500	53200	100	1	5861404	4584	9.83	1.65	12	0.48	7959.00	47319.00	495000	20231226	-84.20	66900	20240805	16.89	303000	-74.19	20240103	66900	16.89	20240805	495000	-84.20	20231226	66900	16.89	20240805	1.85	N	017860	500	29 억		76440	N	N	35	N	00	N
97	20240814	090346	55	60.00	KOSPI		화학	N	N	N	Y	60	N	78100	2100	2	2.76	242519600	3107	9.20	77500	78400	77400	98800	53200	76000	78056.54	1.30	0	379	80200	78100	76400	74300	72600	77250	73450	29	22800	500	53200	100	1	5861404	4578	9.81	1.65	12	0.05	7959.00	47319.00	495000	20231226	-84.22	66900	20240805	16.74	303000	-74.22	20240103	66900	16.74	20240805	495000	-84.22	20231226	66900	16.74	20240805	1.85	N	017860	500	29 억		76440	N	N	35	N	00	N
98	20240813	160313	55	60.00	KOSPI		화학	N	N	N	Y	60	N	76000	-2000	5	-2.56	2548770100	33565	67.40	78000	78500	74700	101400	54600	78000	75935.24	1.40	0	-5403	81000	79500	76800	75300	72600	80250	76050	29	23400	500	54600	100	1	5861404	4455	9.55	1.61	12	0.57	7959.00	47319.00	495000	20231226	-84.65	66900	20240805	13.60	303000	-74.92	20240103	66900	13.60	20240805	495000	-84.65	20231226	66900	13.60	20240805	1.87	N	017860	500	29 억		81850	N	N	35	N	00	N
99	20240813	150315	55	60.00	KOSPI		화학	N	N	N	Y	60	N	75800	-2200	5	-2.82	2449432600	32255	64.77	78000	78500	74700	101400	54600	78000	75939.56	1.40	0	-5331	81000	79500	76800	75300	72600	80250	76050	29	23400	500	54600	100	1	5861404	4443	9.52	1.60	12	0.55	7959.00	47319.00	495000	20231226	-84.69	66900	20240805	13.30	303000	-74.98	20240103	66900	13.30	20240805	495000	-84.69	20231226	66900	13.30	20240805	1.87	N	017860	500	29 억		81850	N	N	2	N	00	N
100	20240813	140315	55	60.00	KOSPI		화학	N	N	N	Y	60	N	75500	-2500	5	-3.21	2311494700	30433	61.11	78000	78500	74700	101400	54600	78000	75953.49	1.40	0	-5640	81000	79500	76800	75300	72600	80250	76050	29	23400	500	54600	100	1	5861404	4425	9.49	1.60	12	0.52	7959.00	47319.00	495000	20231226	-84.75	66900	20240805	12.86	303000	-75.08	20240103	66900	12.86	20240805	495000	-84.75	20231226	66900	12.86	20240805	1.87	N	017860	500	29 억		81850	N	N	2	N	00	N
101	20240813	130316	55	60.00	KOSPI		화학	N	N	N	Y	60	N	75700	-2300	5	-2.95	2200517700	28964	58.16	78000	78500	74700	101400	54600	78000	75974.16	1.40	0	-5578	81000	79500	76800	75300	72600	80250	76050	29	23400	500	54600	100	1	5861404	4437	9.51	1.60	12	0.49	7959.00	47319.00	495000	20231226	-84.71	66900	20240805	13.15	303000	-75.02	20240103	66900	13.15	20240805	495000	-84.71	20231226	66900	13.15	20240805	1.87	N	017860	500	29 억		81850	N	N	2	N	00	N
102	20240813	120315	55	60.00	KOSPI		화학	N	N	N	Y	60	N	76200	-1800	5	-2.31	1836873500	24193	48.58	78000	78500	74700	101400	54600	78000	75925.74	1.40	0	-5352	81000	79500	76800	75300	72600	80250	76050	29	23400	500	54600	100	1	5861404	4466	9.57	1.61	12	0.41	7959.00	47319.00	495000	20231226	-84.61	66900	20240805	13.90	303000	-74.85	20240103	66900	13.90	20240805	495000	-84.61	20231226	66900	13.90	20240805	1.87	N	017860	500	29 억		81850	N	N	2	N	00	N
103	20240813	110312	55	60.00	KOSPI		화학	N	N	N	Y	60	N	75200	-2800	5	-3.59	1504104700	19778	39.71	78000	78500	74700	101400	54600	78000	76049.28	1.40	0	-5958	81000	79500	76800	75300	72600	80250	76050	29	23400	500	54600	100	1	5861404	4408	9.45	1.59	12	0.34	7959.00	47319.00	495000	20231226	-84.81	66900	20240805	12.41	303000	-75.18	20240103	66900	12.41	20240805	495000	-84.81	20231226	66900	12.41	20240805	1.87	N	017860	500	29 억		81850	N	N	2	N	00	N
104	20240813	100312	55	60.00	KOSPI		화학	N	N	N	Y	60	N	75500	-2500	5	-3.21	1041172600	13616	27.34	78000	78500	75300	101400	54600	78000	76466.74	1.40	0	-4277	81000	79500	76800	75300	72600	80250	76050	29	23400	500	54600	100	1	5861404	4425	9.49	1.60	12	0.23	7959.00	47319.00	495000	20231226	-84.75	66900	20240805	12.86	303000	-75.08	20240103	66900	12.86	20240805	495000	-84.75	20231226	66900	12.86	20240805	1.87	N	017860	500	29 억		81850	N	N	2	N	00	N
105	20240813	090314	55	60.00	KOSPI		화학	N	N	N	Y	60	N	78500	500	2	0.64	155758300	2009	4.03	78000	78500	76800	101400	54600	78000	77530.03	1.40	0	-509	81000	79500	76800	75300	72600	80250	76050	29	23400	500	54600	100	1	5861404	4601	9.86	1.66	12	0.03	7959.00	47319.00	495000	20231226	-84.14	66900	20240805	17.34	303000	-74.09	20240103	66900	17.34	20240805	495000	-84.14	20231226	66900	17.34	20240805	1.87	N	017860	500	29 억		81850	N	N	2	N	00	N
106	20240812	160312	55	60.00	KOSPI		화학	N	N	N	Y	60	N	78000	3700	2	4.98	3776151200	49292	74.78	74100	78300	74100	96500	52100	74300	76605.35	1.31	0	4582	79500	76900	74600	72000	69700	78200	73300	29	22200	500	52010	100	1	5861404	4572	9.80	1.65	12	0.84	7959.00	47319.00	495000	20231226	-84.24	66900	20240805	16.59	303000	-74.26	20240103	66900	16.59	20240805	495000	-84.24	20231226	66900	16.59	20240805	1.85	N	017860	500	29 억		76942	N	N	1	N	00	N
107	20240812	150314	55	60.00	KOSPI		화학	N	N	N	Y	60	N	78100	3800	2	5.11	3337641500	43673	66.26	74100	78300	74100	96500	52100	74300	76424.04	1.31	0	4249	79500	76900	74600	72000	69700	78200	73300	29	22200	500	52010	100	1	5861404	4578	9.81	1.65	12	0.75	7959.00	47319.00	495000	20231226	-84.22	66900	20240805	16.74	303000	-74.22	20240103	66900	16.74	20240805	495000	-84.22	20231226	66900	16.74	20240805	1.85	N	017860	500	29 억		76942	N	N	0	N	00	N
108	20240812	140313	55	60.00	KOSPI		화학	N	N	N	Y	60	N	77000	2700	2	3.63	2700848900	35472	53.82	74100	77500	74100	96500	52100	74300	76140.93	1.31	0	4197	79500	76900	74600	72000	69700	78200	73300	29	22200	500	52010	100	1	5861404	4513	9.67	1.63	12	0.61	7959.00	47319.00	495000	20231226	-84.44	66900	20240805	15.10	303000	-74.59	20240103	66900	15.10	20240805	495000	-84.44	20231226	66900	15.10	20240805	1.85	N	017860	500	29 억		76942	N	N	0	N	00	N
109	20240812	130310	55	60.00	KOSPI		화학	N	N	N	Y	60	N	77100	2800	2	3.77	2454103400	32264	48.95	74100	77500	74100	96500	52100	74300	76063.87	1.31	0	3368	79500	76900	74600	72000	69700	78200	73300	29	22200	500	52010	100	1	5861404	4519	9.69	1.63	12	0.55	7959.00	47319.00	495000	20231226	-84.42	66900	20240805	15.25	303000	-74.55	20240103	66900	15.25	20240805	495000	-84.42	20231226	66900	15.25	20240805	1.85	N	017860	500	29 억		76942	N	N	0	N	00	N
110	20240812	120311	55	60.00	KOSPI		화학	N	N	N	Y	60	N	77300	3000	2	4.04	2140915000	28201	42.79	74100	77500	74100	96500	52100	74300	75916.97	1.31	0	2398	79500	76900	74600	72000	69700	78200	73300	29	22200	500	52010	100	1	5861404	4531	9.71	1.63	12	0.48	7959.00	47319.00	495000	20231226	-84.38	66900	20240805	15.55	303000	-74.49	20240103	66900	15.55	20240805	495000	-84.38	20231226	66900	15.55	20240805	1.85	N	017860	500	29 억		76942	N	N	0	N	00	N
111	20240812	110310	55	60.00	KOSPI		화학	N	N	N	Y	60	N	76200	1900	2	2.56	1700399200	22448	34.06	74100	77200	74100	96500	52100	74300	75749.14	1.31	0	623	79500	76900	74600	72000	69700	78200	73300	29	22200	500	52010	100	1	5861404	4466	9.57	1.61	12	0.38	7959.00	47319.00	495000	20231226	-84.61	66900	20240805	13.90	303000	-74.85	20240103	66900	13.90	20240805	495000	-84.61	20231226	66900	13.90	20240805	1.85	N	017860	500	29 억		76942	N	N	0	N	00	N
112	20240812	100308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	75900	1600	2	2.15	1327921800	17539	26.61	74100	77200	74100	96500	52100	74300	75713.48	1.31	0	-237	79500	76900	74600	72000	69700	78200	73300	29	22200	500	52010	100	1	5861404	4449	9.54	1.60	12	0.30	7959.00	47319.00	495000	20231226	-84.67	66900	20240805	13.45	303000	-74.95	20240103	66900	13.45	20240805	495000	-84.67	20231226	66900	13.45	20240805	1.85	N	017860	500	29 억		76942	N	N	0	N	00	N
113	20240812	090308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	74400	100	2	0.13	96548400	1297	1.97	74100	75300	74100	96500	52100	74300	74441.09	1.31	0	-72	79500	76900	74600	72000	69700	78200	73300	29	22200	500	52010	100	1	5861404	4361	9.35	1.57	12	0.02	7959.00	47319.00	495000	20231226	-84.97	66900	20240805	11.21	303000	-75.45	20240103	66900	11.21	20240805	495000	-84.97	20231226	66900	11.21	20240805	1.85	N	017860	500	29 억		76942	N	N	0	N	00	N
114	20240809	160308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	74300	3300	2	4.65	4850219300	65199	130.35	72300	77200	72300	92300	49700	71000	74464.36	1.08	0	13720	74600	72800	71700	69900	68800	72250	69350	29	21300	500	49700	100	1	5861404	4355	9.34	1.57	12	1.11	7959.00	47319.00	495000	20231226	-84.99	66900	20240805	11.06	303000	-75.48	20240103	66900	11.06	20240805	495000	-84.99	20231226	66900	11.06	20240805	1.81	N	017860	500	29 억		63392	N	N	24	N	00	N
115	20240809	150314	55	60.00	KOSPI		화학	N	N	N	Y	60	N	73600	2600	2	3.66	4596930800	61779	123.52	72300	77200	72300	92300	49700	71000	74486.25	1.08	0	13033	74600	72800	71700	69900	68800	72250	69350	29	21300	500	49700	100	1	5861404	4314	9.25	1.56	12	1.05	7959.00	47319.00	495000	20231226	-85.13	66900	20240805	10.01	303000	-75.71	20240103	66900	10.01	20240805	495000	-85.13	20231226	66900	10.01	20240805	1.81	N	017860	500	29 억		63392	N	N	24	N	00	N
116	20240809	140313	55	60.00	KOSPI		화학	N	N	N	Y	60	N	72800	1800	2	2.54	4192247000	56235	112.43	72300	77200	72300	92300	49700	71000	74636.93	1.08	0	10557	74600	72800	71700	69900	68800	72250	69350	29	21300	500	49700	100	1	5861404	4267	9.15	1.54	12	0.96	7959.00	47319.00	495000	20231226	-85.29	66900	20240805	8.82	303000	-75.97	20240103	66900	8.82	20240805	495000	-85.29	20231226	66900	8.82	20240805	1.81	N	017860	500	29 억		63392	N	N	24	N	00	N
117	20240809	130312	55	60.00	KOSPI		화학	N	N	N	Y	60	N	73800	2800	2	3.94	3752014900	50226	100.42	72300	77200	72300	92300	49700	71000	74806.00	1.08	0	9191	74600	72800	71700	69900	68800	72250	69350	29	21300	500	49700	100	1	5861404	4326	9.27	1.56	12	0.86	7959.00	47319.00	495000	20231226	-85.09	66900	20240805	10.31	303000	-75.64	20240103	66900	10.31	20240805	495000	-85.09	20231226	66900	10.31	20240805	1.81	N	017860	500	29 억		63392	N	N	24	N	00	N
118	20240809	120312	55	60.00	KOSPI		화학	N	N	N	Y	60	N	74400	3400	2	4.79	3335974600	44607	89.18	72300	77200	72300	92300	49700	71000	74905.32	1.08	0	8118	74600	72800	71700	69900	68800	72250	69350	29	21300	500	49700	100	1	5861404	4361	9.35	1.57	12	0.76	7959.00	47319.00	495000	20231226	-84.97	66900	20240805	11.21	303000	-75.45	20240103	66900	11.21	20240805	495000	-84.97	20231226	66900	11.21	20240805	1.81	N	017860	500	29 억		63392	N	N	24	N	00	N
119	20240809	110308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	74300	3300	2	4.65	2933469100	39179	78.33	72300	77200	72300	92300	49700	71000	75013.22	1.08	0	5409	74600	72800	71700	69900	68800	72250	69350	29	21300	500	49700	100	1	5861404	4355	9.34	1.57	12	0.67	7959.00	47319.00	495000	20231226	-84.99	66900	20240805	11.06	303000	-75.48	20240103	66900	11.06	20240805	495000	-84.99	20231226	66900	11.06	20240805	1.81	N	017860	500	29 억		63392	N	N	24	N	00	N
120	20240809	100315	55	60.00	KOSPI		화학	N	N	N	Y	60	N	75000	4000	2	5.63	2399084300	32023	64.02	72300	77200	72300	92300	49700	71000	75091.83	1.08	0	5040	74600	72800	71700	69900	68800	72250	69350	29	21300	500	49700	100	1	5861404	4396	9.42	1.58	12	0.55	7959.00	47319.00	495000	20231226	-84.85	66900	20240805	12.11	303000	-75.25	20240103	66900	12.11	20240805	495000	-84.85	20231226	66900	12.11	20240805	1.81	N	017860	500	29 억		63392	N	N	24	N	00	N
121	20240809	090309	55	60.00	KOSPI		화학	N	N	N	Y	60	N	72900	1900	2	2.68	257108600	3569	7.14	72300	73400	72300	92300	49700	71000	72682.36	1.08	0	672	74600	72800	71700	69900	68800	72250	69350	29	21300	500	49700	100	1	5861404	4273	9.16	1.54	12	0.06	7959.00	47319.00	495000	20231226	-85.27	66900	20240805	8.97	303000	-75.94	20240103	66900	8.97	20240805	495000	-85.27	20231226	66900	8.97	20240805	1.81	N	017860	500	29 억		63392	N	N	24	N	00	N
122	20240808	160306	55	60.00	KOSPI		화학	N	N	N	Y	60	N	71000	-2500	5	-3.40	3340563700	46750	96.17	73000	73500	70600	95500	51500	73500	71456.10	1.07	0	394	75166	74332	73366	72532	71566	74750	72950	29	22000	500	51450	100	1	5861404	4162	8.92	1.50	12	0.80	7959.00	47319.00	495000	20231226	-85.66	66900	20240805	6.13	303000	-76.57	20240103	66900	6.13	20240805	495000	-85.66	20231226	66900	6.13	20240805	2.04	N	017860	500	29 억		63010	N	N	24	N	00	N
123	20240808	150310	55	60.00	KOSPI		화학	N	N	N	Y	60	N	71200	-2300	5	-3.13	3103579900	43405	89.28	73000	73500	70700	95500	51500	73500	71501.99	1.07	0	584	75166	74332	73366	72532	71566	74750	72950	29	22000	500	51450	100	1	5861404	4173	8.95	1.50	12	0.74	7959.00	47319.00	495000	20231226	-85.62	66900	20240805	6.43	303000	-76.50	20240103	66900	6.43	20240805	495000	-85.62	20231226	66900	6.43	20240805	2.04	N	017860	500	29 억		63010	N	N	4	N	00	N
124	20240808	140310	55	60.00	KOSPI		화학	N	N	N	Y	60	N	71400	-2100	5	-2.86	2547934000	35590	73.21	73000	73500	70700	95500	51500	73500	71590.32	1.07	0	-708	75166	74332	73366	72532	71566	74750	72950	29	22000	500	51450	100	1	5861404	4185	8.97	1.51	12	0.61	7959.00	47319.00	495000	20231226	-85.58	66900	20240805	6.73	303000	-76.44	20240103	66900	6.73	20240805	495000	-85.58	20231226	66900	6.73	20240805	2.04	N	017860	500	29 억		63010	N	N	4	N	00	N
125	20240808	130311	55	60.00	KOSPI		화학	N	N	N	Y	60	N	71500	-2000	5	-2.72	1902997200	26526	54.56	73000	73500	70700	95500	51500	73500	71739.63	1.07	0	393	75166	74332	73366	72532	71566	74750	72950	29	22000	500	51450	100	1	5861404	4191	8.98	1.51	12	0.45	7959.00	47319.00	495000	20231226	-85.56	66900	20240805	6.88	303000	-76.40	20240103	66900	6.88	20240805	495000	-85.56	20231226	66900	6.88	20240805	2.04	N	017860	500	29 억		63010	N	N	4	N	00	N
126	20240808	120313	55	60.00	KOSPI		화학	N	N	N	Y	60	N	71700	-1800	5	-2.45	1613752800	22495	46.27	73000	73500	70700	95500	51500	73500	71736.88	1.07	0	-1145	75166	74332	73366	72532	71566	74750	72950	29	22000	500	51450	100	1	5861404	4203	9.01	1.52	12	0.38	7959.00	47319.00	495000	20231226	-85.52	66900	20240805	7.17	303000	-76.34	20240103	66900	7.17	20240805	495000	-85.52	20231226	66900	7.17	20240805	2.04	N	017860	500	29 억		63010	N	N	4	N	00	N
127	20240808	110311	55	60.00	KOSPI		화학	N	N	N	Y	60	N	71800	-1700	5	-2.31	1247468400	17372	35.73	73000	73500	70700	95500	51500	73500	71807.39	1.07	0	-1571	75166	74332	73366	72532	71566	74750	72950	29	22000	500	51450	100	1	5861404	4208	9.02	1.52	12	0.30	7959.00	47319.00	495000	20231226	-85.49	66900	20240805	7.32	303000	-76.30	20240103	66900	7.32	20240805	495000	-85.49	20231226	66900	7.32	20240805	2.04	N	017860	500	29 억		63010	N	N	4	N	00	N
128	20240808	100309	55	60.00	KOSPI		화학	N	N	N	Y	60	N	71500	-2000	5	-2.72	958321000	13336	27.43	73000	73500	70700	95500	51500	73500	71857.49	1.07	0	-1544	75166	74332	73366	72532	71566	74750	72950	29	22000	500	51450	100	1	5861404	4191	8.98	1.51	12	0.23	7959.00	47319.00	495000	20231226	-85.56	66900	20240805	6.88	303000	-76.40	20240103	66900	6.88	20240805	495000	-85.56	20231226	66900	6.88	20240805	2.04	N	017860	500	29 억		63010	N	N	4	N	00	N
129	20240808	090307	55	60.00	KOSPI		화학	N	N	N	Y	60	N	72100	-1400	5	-1.90	92538000	1276	2.62	73000	73000	71900	95500	51500	73500	72507.95	1.07	0	203	75166	74332	73366	72532	71566	74750	72950	29	22000	500	51450	100	1	5861404	4226	9.06	1.52	12	0.02	7959.00	47319.00	495000	20231226	-85.43	66900	20240805	7.77	303000	-76.20	20240103	66900	7.77	20240805	495000	-85.43	20231226	66900	7.77	20240805	2.04	N	017860	500	29 억		63010	N	N	4	N	00	N
130	20240807	160303	55	60.00	KOSPI		화학	N	N	N	Y	60	N	73500	-100	5	-0.14	3485174200	47501	44.25	72600	74200	72400	95600	51600	73600	73370.33	1.18	0	-6410	81066	77332	73666	69932	66266	79200	71800	29	22000	500	51520	100	1	5861404	4308	9.23	1.55	12	0.81	7959.00	47319.00	495000	20231226	-85.15	66900	20240805	9.87	303000	-75.74	20240103	66900	9.87	20240805	495000	-85.15	20231226	66900	9.87	20240805	2.09	N	017860	500	29 억		69177	N	N	4	N	00	N
131	20240807	150306	55	60.00	KOSPI		화학	N	N	N	Y	60	N	73100	-500	5	-0.68	3268762600	44545	41.50	72600	74200	72400	95600	51600	73600	73380.96	1.18	0	-6531	81066	77332	73666	69932	66266	79200	71800	29	22000	500	51520	100	1	5861404	4285	9.18	1.54	12	0.76	7959.00	47319.00	495000	20231226	-85.23	66900	20240805	9.27	303000	-75.87	20240103	66900	9.27	20240805	495000	-85.23	20231226	66900	9.27	20240805	2.09	N	017860	500	29 억		69177	N	N	22	N	00	N
132	20240807	140310	55	60.00	KOSPI		화학	N	N	N	Y	60	N	73500	-100	5	-0.14	2624676400	35774	33.33	72600	74200	72400	95600	51600	73600	73368.03	1.18	0	-3359	81066	77332	73666	69932	66266	79200	71800	29	22000	500	51520	100	1	5861404	4308	9.23	1.55	12	0.61	7959.00	47319.00	495000	20231226	-85.15	66900	20240805	9.87	303000	-75.74	20240103	66900	9.87	20240805	495000	-85.15	20231226	66900	9.87	20240805	2.09	N	017860	500	29 억		69177	N	N	22	N	00	N
133	20240807	130309	55	60.00	KOSPI		화학	N	N	N	Y	60	N	73700	100	2	0.14	2352510000	32067	29.88	72600	74200	72400	95600	51600	73600	73362.07	1.18	0	-3927	81066	77332	73666	69932	66266	79200	71800	29	22000	500	51520	100	1	5861404	4320	9.26	1.56	12	0.55	7959.00	47319.00	495000	20231226	-85.11	66900	20240805	10.16	303000	-75.68	20240103	66900	10.16	20240805	495000	-85.11	20231226	66900	10.16	20240805	2.09	N	017860	500	29 억		69177	N	N	22	N	00	N
134	20240807	120309	55	60.00	KOSPI		화학	N	N	N	Y	60	N	73600	0	3	0.00	2059093500	28086	26.17	72600	74200	72400	95600	51600	73600	73313.51	1.18	0	-2851	81066	77332	73666	69932	66266	79200	71800	29	22000	500	51520	100	1	5861404	4314	9.25	1.56	12	0.48	7959.00	47319.00	495000	20231226	-85.13	66900	20240805	10.01	303000	-75.71	20240103	66900	10.01	20240805	495000	-85.13	20231226	66900	10.01	20240805	2.09	N	017860	500	29 억		69177	N	N	22	N	00	N
135	20240807	110309	55	60.00	KOSPI		화학	N	N	N	Y	60	N	73700	100	2	0.14	1623702500	22185	20.67	72600	74200	72400	95600	51600	73600	73188.54	1.18	0	-3800	81066	77332	73666	69932	66266	79200	71800	29	22000	500	51520	100	1	5861404	4320	9.26	1.56	12	0.38	7959.00	47319.00	495000	20231226	-85.11	66900	20240805	10.16	303000	-75.68	20240103	66900	10.16	20240805	495000	-85.11	20231226	66900	10.16	20240805	2.09	N	017860	500	29 억		69177	N	N	22	N	00	N
136	20240807	100305	55	60.00	KOSPI		화학	N	N	N	Y	60	N	72900	-700	5	-0.95	884925700	12092	11.27	72600	73900	72600	95600	51600	73600	73181.49	1.18	0	-3627	81066	77332	73666	69932	66266	79200	71800	29	22000	500	51520	100	1	5861404	4273	9.16	1.54	12	0.21	7959.00	47319.00	495000	20231226	-85.27	66900	20240805	8.97	303000	-75.94	20240103	66900	8.97	20240805	495000	-85.27	20231226	66900	8.97	20240805	2.09	N	017860	500	29 억		69177	N	N	22	N	00	N
137	20240807	090305	55	60.00	KOSPI		화학	N	N	N	Y	60	N	73600	0	3	0.00	137924600	1888	1.76	72600	73900	72600	95600	51600	73600	73042.66	1.18	0	654	81066	77332	73666	69932	66266	79200	71800	29	22000	500	51520	100	1	5861404	4314	9.25	1.56	12	0.03	7959.00	47319.00	495000	20231226	-85.13	66900	20240805	10.01	303000	-75.71	20240103	66900	10.01	20240805	495000	-85.13	20231226	66900	10.01	20240805	2.09	N	017860	500	29 억		69177	N	N	22	N	00	N
138	20240806	160304	55	60.00	KOSPI		화학	N	N	N	Y	60	N	73600	3600	2	5.14	7746647100	104206	64.40	70000	77400	70000	91000	49000	70000	74344.12	0.91	0	15999	91933	80966	73933	62966	55933	77450	59450	29	21000	500	49000	100	1	5861404	4314	9.25	1.56	12	1.78	7959.00	47319.00	495000	20231226	-85.13	66900	20240805	10.01	303000	-75.71	20240103	66900	10.01	20240805	495000	-85.13	20231226	66900	10.01	20240805	2.10	N	017860	500	29 억		53417	N	N	22	N	00	N
139	20240806	150307	55	60.00	KOSPI		화학	N	N	N	Y	60	N	72800	2800	2	4.00	7303525400	98182	60.68	70000	77400	70000	91000	49000	70000	74390.48	0.91	0	15211	91933	80966	73933	62966	55933	77450	59450	29	21000	500	49000	100	1	5861404	4267	9.15	1.54	12	1.68	7959.00	47319.00	495000	20231226	-85.29	66900	20240805	8.82	303000	-75.97	20240103	66900	8.82	20240805	495000	-85.29	20231226	66900	8.82	20240805	2.10	N	017860	500	29 억		53417	N	N	26	N	00	N
140	20240806	140304	55	60.00	KOSPI		화학	N	N	N	Y	60	N	74600	4600	2	6.57	5456066800	73188	45.23	70000	77400	70000	91000	49000	70000	74552.63	0.91	0	13917	91933	80966	73933	62966	55933	77450	59450	29	21000	500	49000	100	1	5861404	4373	9.37	1.58	12	1.25	7959.00	47319.00	495000	20231226	-84.93	66900	20240805	11.51	303000	-75.38	20240103	66900	11.51	20240805	495000	-84.93	20231226	66900	11.51	20240805	2.10	N	017860	500	29 억		53417	N	N	26	N	00	N
141	20240806	130306	55	60.00	KOSPI		화학	N	N	N	Y	60	N	76000	6000	2	8.57	4652868200	62485	38.62	70000	77400	70000	91000	49000	70000	74468.34	0.91	0	11280	91933	80966	73933	62966	55933	77450	59450	29	21000	500	49000	100	1	5861404	4455	9.55	1.61	12	1.07	7959.00	47319.00	495000	20231226	-84.65	66900	20240805	13.60	303000	-74.92	20240103	66900	13.60	20240805	495000	-84.65	20231226	66900	13.60	20240805	2.10	N	017860	500	29 억		53417	N	N	26	N	00	N
142	20240806	120306	55	60.00	KOSPI		화학	N	N	N	Y	60	N	75000	5000	2	7.14	4350373300	58507	36.16	70000	77400	70000	91000	49000	70000	74361.23	0.91	0	9180	91933	80966	73933	62966	55933	77450	59450	29	21000	500	49000	100	1	5861404	4396	9.42	1.58	12	1.00	7959.00	47319.00	495000	20231226	-84.85	66900	20240805	12.11	303000	-75.25	20240103	66900	12.11	20240805	495000	-84.85	20231226	66900	12.11	20240805	2.10	N	017860	500	29 억		53417	N	N	26	N	00	N
143	20240806	110305	55	60.00	KOSPI		화학	N	N	N	Y	60	N	74000	4000	2	5.71	3974673600	53476	33.05	70000	77400	70000	91000	49000	70000	74331.49	0.91	0	7916	91933	80966	73933	62966	55933	77450	59450	29	21000	500	49000	100	1	5861404	4337	9.30	1.56	12	0.91	7959.00	47319.00	495000	20231226	-85.05	66900	20240805	10.61	303000	-75.58	20240103	66900	10.61	20240805	495000	-85.05	20231226	66900	10.61	20240805	2.10	N	017860	500	29 억		53417	N	N	26	N	00	N
144	20240806	100303	55	60.00	KOSPI		화학	N	N	N	Y	60	N	76600	6600	2	9.43	2689579000	36437	22.52	70000	76600	70000	91000	49000	70000	73821.21	0.91	0	6587	91933	80966	73933	62966	55933	77450	59450	29	21000	500	49000	100	1	5861404	4490	9.62	1.62	12	0.62	7959.00	47319.00	495000	20231226	-84.53	66900	20240805	14.50	303000	-74.72	20240103	66900	14.50	20240805	495000	-84.53	20231226	66900	14.50	20240805	2.10	N	017860	500	29 억		53417	N	N	26	N	00	N
145	20240806	090302	55	60.00	KOSPI		화학	N	N	N	Y	60	N	73000	3000	2	4.29	390855800	5478	3.39	70000	73500	70000	91000	49000	70000	71366.05	0.91	0	935	91933	80966	73933	62966	55933	77450	59450	29	21000	500	49000	100	1	5861404	4279	9.17	1.54	12	0.09	7959.00	47319.00	495000	20231226	-85.25	66900	20240805	9.12	303000	-75.91	20240103	66900	9.12	20240805	495000	-85.25	20231226	66900	9.12	20240805	2.10	N	017860	500	29 억		53417	N	N	26	N	00	N
146	20240805	160302	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	70000	-15800	5	-18.41	11901682500	158929	358.32	84700	84900	66900	111500	60100	85800	74891.10	1.08	0	-9940	90266	88032	86366	84132	82466	87200	83300	29	25700	500	60060	100	1	5861404	4103	8.80	1.48	12	2.71	7959.00	47319.00	495000	20231226	-85.86	66900	20240805	4.63	303000	-76.90	20240103	66900	4.63	20240805	495000	-85.86	20231226	66900	4.63	20240805	2.12	N	017860	500	29 억		63388	N	N	26	N	00	N
147	20240805	150303	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	70000	-15800	5	-18.41	10011069100	131686	296.90	84700	84900	66900	111500	60100	85800	76012.61	1.08	0	-12472	90266	88032	86366	84132	82466	87200	83300	29	25700	500	60060	100	1	5861404	4103	8.80	1.48	12	2.25	7959.00	47319.00	495000	20231226	-85.86	66900	20240805	4.63	303000	-76.90	20240103	66900	4.63	20240805	495000	-85.86	20231226	66900	4.63	20240805	2.12	N	017860	500	29 억		63388	N	N	2	N	00	N
148	20240805	140305	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	72300	-13500	5	-15.73	7689957800	98568	222.23	84700	84900	71800	111500	60100	85800	78006.50	1.08	0	-14796	90266	88032	86366	84132	82466	87200	83300	29	25700	500	60060	100	1	5861404	4238	9.08	1.53	12	1.68	7959.00	47319.00	495000	20231226	-85.39	71800	20240805	0.70	303000	-76.14	20240103	71800	0.70	20240805	495000	-85.39	20231226	71800	0.70	20240805	2.12	N	017860	500	29 억		63388	N	N	2	N	00	N
149	20240805	130302	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	76900	-8900	5	-10.37	5408006500	67808	152.88	84700	84900	76500	111500	60100	85800	79743.08	1.08	0	-15473	90266	88032	86366	84132	82466	87200	83300	29	25700	500	60060	100	1	5861404	4507	9.66	1.63	12	1.16	7959.00	47319.00	495000	20231226	-84.46	76500	20240805	0.52	303000	-74.62	20240103	76500	0.52	20240805	495000	-84.46	20231226	76500	0.52	20240805	2.12	N	017860	500	29 억		63388	N	N	2	N	00	N
150	20240805	120302	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	78300	-7500	5	-8.74	4462025700	55588	125.33	84700	84900	77500	111500	60100	85800	80256.62	1.08	0	-13038	90266	88032	86366	84132	82466	87200	83300	29	25700	500	60060	100	1	5861404	4589	9.84	1.65	12	0.95	7959.00	47319.00	495000	20231226	-84.18	77500	20240805	1.03	303000	-74.16	20240103	77500	1.03	20240805	495000	-84.18	20231226	77500	1.03	20240805	2.12	N	017860	500	29 억		63388	N	N	2	N	00	N
151	20240805	110307	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	78400	-7400	5	-8.62	3718516200	46074	103.88	84700	84900	77500	111500	60100	85800	80693.07	1.08	0	-10883	90266	88032	86366	84132	82466	87200	83300	29	25700	500	60060	100	1	5861404	4595	9.85	1.66	12	0.79	7959.00	47319.00	495000	20231226	-84.16	77500	20240805	1.16	303000	-74.13	20240103	77500	1.16	20240805	495000	-84.16	20231226	77500	1.16	20240805	2.12	N	017860	500	29 억		63388	N	N	2	N	00	N
152	20240805	100302	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	79900	-5900	5	-6.88	2295142900	28109	63.37	84700	84900	79400	111500	60100	85800	81632.26	1.08	0	-8192	90266	88032	86366	84132	82466	87200	83300	29	25700	500	60060	100	1	5861404	4683	10.04	1.69	12	0.48	7959.00	47319.00	495000	20231226	-83.86	79400	20240805	0.63	303000	-73.63	20240103	79400	0.63	20240805	495000	-83.86	20231226	79400	0.63	20240805	2.12	N	017860	500	29 억		63388	N	N	2	N	00	N
153	20240805	090300	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	83700	-2100	5	-2.45	186369200	2215	4.99	84700	84900	83500	111500	60100	85800	84036.07	1.08	0	-838	90266	88032	86366	84132	82466	87200	83300	29	25700	500	60060	100	1	5861404	4906	10.52	1.77	12	0.04	7959.00	47319.00	495000	20231226	-83.09	83500	20240805	0.24	303000	-72.38	20240103	83500	0.24	20240805	495000	-83.09	20231226	83500	0.24	20240805	2.12	N	017860	500	29 억		63388	N	N	2	N	00	N
154	20240802	160257	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	85800	-4200	5	-4.67	3774559400	43732	117.01	88600	88600	84700	117000	63000	90000	86311.39	1.33	0	-14634	92600	91300	89200	87900	85800	91950	88550	29	27000	500	63000	100	1	5861404	5029	10.78	1.81	12	0.75	7959.00	47319.00	495000	20231226	-82.67	84700	20240802	1.30	303000	-71.68	20240103	84700	1.30	20240802	495000	-82.67	20231226	84700	1.30	20240802	2.12	N	017860	500	29 억		77942	N	N	2	N	00	N
155	20240802	150256	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	85900	-4100	5	-4.56	3538243800	40976	109.64	88600	88600	84700	117000	63000	90000	86348.37	1.33	0	-14191	92600	91300	89200	87900	85800	91950	88550	29	27000	500	63000	100	1	5861404	5035	10.79	1.82	12	0.70	7959.00	47319.00	495000	20231226	-82.65	84700	20240802	1.42	303000	-71.65	20240103	84700	1.42	20240802	495000	-82.65	20231226	84700	1.42	20240802	2.12	N	017860	500	29 억		77942	N	N	76	N	00	N
156	20240802	140259	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	86200	-3800	5	-4.22	3002076900	34724	92.91	88600	88600	84700	117000	63000	90000	86454.47	1.33	0	-12782	92600	91300	89200	87900	85800	91950	88550	29	27000	500	63000	100	1	5861404	5053	10.83	1.82	12	0.59	7959.00	47319.00	495000	20231226	-82.59	84700	20240802	1.77	303000	-71.55	20240103	84700	1.77	20240802	495000	-82.59	20231226	84700	1.77	20240802	2.12	N	017860	500	29 억		77942	N	N	76	N	00	N
157	20240802	130259	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	86400	-3600	5	-4.00	2798458800	32363	86.59	88600	88600	84700	117000	63000	90000	86469.95	1.33	0	-11943	92600	91300	89200	87900	85800	91950	88550	29	27000	500	63000	100	1	5861404	5064	10.86	1.83	12	0.55	7959.00	47319.00	495000	20231226	-82.55	84700	20240802	2.01	303000	-71.49	20240103	84700	2.01	20240802	495000	-82.55	20231226	84700	2.01	20240802	2.12	N	017860	500	29 억		77942	N	N	76	N	00	N
158	20240802	120259	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	86700	-3300	5	-3.67	2613140300	30220	80.86	88600	88600	84700	117000	63000	90000	86469.51	1.33	0	-11342	92600	91300	89200	87900	85800	91950	88550	29	27000	500	63000	100	1	5861404	5082	10.89	1.83	12	0.52	7959.00	47319.00	495000	20231226	-82.48	84700	20240802	2.36	303000	-71.39	20240103	84700	2.36	20240802	495000	-82.48	20231226	84700	2.36	20240802	2.12	N	017860	500	29 억		77942	N	N	76	N	00	N
159	20240802	110300	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	87000	-3000	5	-3.33	2325459500	26900	71.98	88600	88600	84700	117000	63000	90000	86447.12	1.33	0	-10982	92600	91300	89200	87900	85800	91950	88550	29	27000	500	63000	100	1	5861404	5099	10.93	1.84	12	0.46	7959.00	47319.00	495000	20231226	-82.42	84700	20240802	2.72	303000	-71.29	20240103	84700	2.72	20240802	495000	-82.42	20231226	84700	2.72	20240802	2.12	N	017860	500	29 억		77942	N	N	76	N	00	N
160	20240802	100257	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	86700	-3300	5	-3.67	1991487400	23069	61.73	88600	88600	84700	117000	63000	90000	86325.99	1.33	0	-10782	92600	91300	89200	87900	85800	91950	88550	29	27000	500	63000	100	1	5861404	5082	10.89	1.83	12	0.39	7959.00	47319.00	495000	20231226	-82.48	84700	20240802	2.36	303000	-71.39	20240103	84700	2.36	20240802	495000	-82.48	20231226	84700	2.36	20240802	2.12	N	017860	500	29 억		77942	N	N	76	N	00	N
161	20240802	090301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	88300	-1700	5	-1.89	120474500	1363	3.65	88600	88600	87700	117000	63000	90000	88378.51	1.33	0	-203	92600	91300	89200	87900	85800	91950	88550	29	27000	500	63000	100	1	5861404	5176	11.09	1.87	12	0.02	7959.00	47319.00	495000	20231226	-82.16	86400	20240731	2.20	303000	-70.86	20240103	86400	2.20	20240731	495000	-82.16	20231226	86400	2.20	20240731	2.12	N	017860	500	29 억		77942	N	N	76	N	00	N
162	20240801	160257	55	60.00	KOSPI		화학	N	N	N	Y	60	N	90000	3500	2	4.05	3312306100	37132	133.65	87100	90500	87100	112400	60600	86500	89200.01	1.16	0	10057	89100	87800	87100	85800	85100	87450	85450	29	25900	500	60550	100	1	5861404	5275	11.31	1.90	12	0.63	7959.00	47319.00	495000	20231226	-81.82	86400	20240731	4.17	303000	-70.30	20240103	86400	4.17	20240731	495000	-81.82	20231226	86400	4.17	20240731	2.03	N	017860	500	29 억		67793	N	N	76	N	00	N
163	20240801	150302	55	60.00	KOSPI		화학	N	N	N	Y	60	N	90200	3700	2	4.28	2945744000	33057	118.98	87100	90500	87100	112400	60600	86500	89111.05	1.16	0	10750	89100	87800	87100	85800	85100	87450	85450	29	25900	500	60550	100	1	5861404	5287	11.33	1.91	12	0.56	7959.00	47319.00	495000	20231226	-81.78	86400	20240731	4.40	303000	-70.23	20240103	86400	4.40	20240731	495000	-81.78	20231226	86400	4.40	20240731	2.03	N	017860	500	29 억		67793	N	N	16	N	00	N
164	20240801	140302	55	60.00	KOSPI		화학	N	N	N	Y	60	N	89700	3200	2	3.70	2400909400	27005	97.20	87100	90500	87100	112400	60600	86500	88906.11	1.16	0	11283	89100	87800	87100	85800	85100	87450	85450	29	25900	500	60550	100	1	5861404	5258	11.27	1.90	12	0.46	7959.00	47319.00	495000	20231226	-81.88	86400	20240731	3.82	303000	-70.40	20240103	86400	3.82	20240731	495000	-81.88	20231226	86400	3.82	20240731	2.03	N	017860	500	29 억		67793	N	N	16	N	00	N
165	20240801	130259	55	60.00	KOSPI		화학	N	N	N	Y	60	N	88700	2200	2	2.54	1478666300	16733	60.23	87100	89300	87100	112400	60600	86500	88368.27	1.16	0	5460	89100	87800	87100	85800	85100	87450	85450	29	25900	500	60550	100	1	5861404	5199	11.14	1.87	12	0.29	7959.00	47319.00	495000	20231226	-82.08	86400	20240731	2.66	303000	-70.73	20240103	86400	2.66	20240731	495000	-82.08	20231226	86400	2.66	20240731	2.03	N	017860	500	29 억		67793	N	N	16	N	00	N
166	20240801	120258	55	60.00	KOSPI		화학	N	N	N	Y	60	N	88700	2200	2	2.54	1320410100	14951	53.81	87100	89300	87100	112400	60600	86500	88315.84	1.16	0	5082	89100	87800	87100	85800	85100	87450	85450	29	25900	500	60550	100	1	5861404	5199	11.14	1.87	12	0.26	7959.00	47319.00	495000	20231226	-82.08	86400	20240731	2.66	303000	-70.73	20240103	86400	2.66	20240731	495000	-82.08	20231226	86400	2.66	20240731	2.03	N	017860	500	29 억		67793	N	N	16	N	00	N
167	20240801	110300	55	60.00	KOSPI		화학	N	N	N	Y	60	N	87800	1300	2	1.50	1128645000	12785	46.02	87100	89300	87100	112400	60600	86500	88278.84	1.16	0	4566	89100	87800	87100	85800	85100	87450	85450	29	25900	500	60550	100	1	5861404	5146	11.03	1.86	12	0.22	7959.00	47319.00	495000	20231226	-82.26	86400	20240731	1.62	303000	-71.02	20240103	86400	1.62	20240731	495000	-82.26	20231226	86400	1.62	20240731	2.03	N	017860	500	29 억		67793	N	N	16	N	00	N
168	20240801	100259	55	60.00	KOSPI		화학	N	N	N	Y	60	N	88600	2100	2	2.43	868782800	9823	35.36	87100	89300	87100	112400	60600	86500	88443.73	1.16	0	4440	89100	87800	87100	85800	85100	87450	85450	29	25900	500	60550	100	1	5861404	5193	11.13	1.87	12	0.17	7959.00	47319.00	495000	20231226	-82.10	86400	20240731	2.55	303000	-70.76	20240103	86400	2.55	20240731	495000	-82.10	20231226	86400	2.55	20240731	2.03	N	017860	500	29 억		67793	N	N	16	N	00	N
169	20240801	090255	55	60.00	KOSPI		화학	N	N	N	Y	60	N	87600	1100	2	1.27	38549000	441	1.59	87100	87900	87100	112400	60600	86500	87412.70	1.16	0	2	89100	87800	87100	85800	85100	87450	85450	29	25900	500	60550	100	1	5861404	5135	11.01	1.85	12	0.01	7959.00	47319.00	495000	20231226	-82.30	86400	20240731	1.39	303000	-71.09	20240103	86400	1.39	20240731	495000	-82.30	20231226	86400	1.39	20240731	2.03	N	017860	500	29 억		67793	N	N	16	N	00	N