KissMeData/025860/price/prices-20240801.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

70 KiB

Raw Blame History

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	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160352	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6610	40	2	0.61	178994920	27142	49.76	6570	6610	6570	8540	4600	6570	6594.69	3.56	5047	6670	6620	6580	6530	6490	6600	6510	497	1970	1000	4990	10	1	49678843	3284	27.43	0.63	12	0.05	241.00	10424.00	9360	20230908	-29.38	6250	20240806	5.76	7750	-14.71	20240118	6250	5.76	20240806	9360	-29.38	20230908	6250	5.76	20240806	1.31	N	025860	1000	496 억	1767917	N	N	1	N	N
3	20240830	150355	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6610	40	2	0.61	155350790	23556	43.19	6570	6610	6570	8540	4600	6570	6594.96	3.56	4412	6670	6620	6580	6530	6490	6600	6510	497	1970	1000	4990	10	1	49678843	3284	27.43	0.63	12	0.05	241.00	10424.00	9360	20230908	-29.38	6250	20240806	5.76	7750	-14.71	20240118	6250	5.76	20240806	9360	-29.38	20230908	6250	5.76	20240806	1.31	N	025860	1000	496 억	1767917	N	N	0	N	N
4	20240830	140355	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6600	30	2	0.46	129247790	19597	35.93	6570	6610	6570	8540	4600	6570	6595.28	3.56	3338	6670	6620	6580	6530	6490	6600	6510	497	1970	1000	4990	10	1	49678843	3279	27.39	0.63	12	0.04	241.00	10424.00	9360	20230908	-29.49	6250	20240806	5.60	7750	-14.84	20240118	6250	5.60	20240806	9360	-29.49	20230908	6250	5.60	20240806	1.31	N	025860	1000	496 억	1767917	N	N	0	N	N
5	20240830	130352	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6600	30	2	0.46	116386300	17647	32.35	6570	6610	6570	8540	4600	6570	6595.25	3.56	3338	6670	6620	6580	6530	6490	6600	6510	497	1970	1000	4990	10	1	49678843	3279	27.39	0.63	12	0.04	241.00	10424.00	9360	20230908	-29.49	6250	20240806	5.60	7750	-14.84	20240118	6250	5.60	20240806	9360	-29.49	20230908	6250	5.60	20240806	1.31	N	025860	1000	496 억	1767917	N	N	0	N	N
6	20240830	120355	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6590	20	2	0.30	80262010	12173	22.32	6570	6610	6570	8540	4600	6570	6593.45	3.56	3133	6670	6620	6580	6530	6490	6600	6510	497	1970	1000	4990	10	1	49678843	3274	27.34	0.63	12	0.02	241.00	10424.00	9360	20230908	-29.59	6250	20240806	5.44	7750	-14.97	20240118	6250	5.44	20240806	9360	-29.59	20230908	6250	5.44	20240806	1.31	N	025860	1000	496 억	1767917	N	N	0	N	N
7	20240830	110355	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6590	20	2	0.30	47429220	7201	13.20	6570	6610	6570	8540	4600	6570	6586.48	3.56	611	6670	6620	6580	6530	6490	6600	6510	497	1970	1000	4990	10	1	49678843	3274	27.34	0.63	12	0.01	241.00	10424.00	9360	20230908	-29.59	6250	20240806	5.44	7750	-14.97	20240118	6250	5.44	20240806	9360	-29.59	20230908	6250	5.44	20240806	1.31	N	025860	1000	496 억	1767917	N	N	0	N	N
8	20240830	100357	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6610	40	2	0.61	28762230	4369	8.01	6570	6610	6570	8540	4600	6570	6583.25	3.56	690	6670	6620	6580	6530	6490	6600	6510	497	1970	1000	4990	10	1	49678843	3284	27.43	0.63	12	0.01	241.00	10424.00	9360	20230908	-29.38	6250	20240806	5.76	7750	-14.71	20240118	6250	5.76	20240806	9360	-29.38	20230908	6250	5.76	20240806	1.31	N	025860	1000	496 억	1767917	N	N	0	N	N
9	20240830	090356	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6580	10	2	0.15	775340	118	0.22	6570	6580	6570	8540	4600	6570	6570.68	3.56	0	6670	6620	6580	6530	6490	6600	6510	497	1970	1000	4990	10	1	49678843	3269	27.30	0.63	12	0.00	241.00	10424.00	9360	20230908	-29.70	6250	20240806	5.28	7750	-15.10	20240118	6250	5.28	20240806	9360	-29.70	20230908	6250	5.28	20240806	1.31	N	025860	1000	496 억	1767917	N	N	0	N	N
10	20240829	160356	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6570	-50	5	-0.76	349099420	53147	124.33	6620	6630	6540	8600	4640	6620	6568.55	3.55	2289	6720	6670	6630	6580	6540	6650	6560	497	1980	1000	5030	10	1	49678843	3264	27.26	0.63	12	0.11	241.00	10424.00	9360	20230908	-29.81	6250	20240806	5.12	7750	-15.23	20240118	6250	5.12	20240806	9360	-29.81	20230908	6250	5.12	20240806	1.31	N	025860	1000	496 억	1764711	N	N	32	N	N
11	20240829	150359	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6590	-30	5	-0.45	326300310	49676	116.21	6620	6630	6540	8600	4640	6620	6568.57	3.55	2532	6720	6670	6630	6580	6540	6650	6560	497	1980	1000	5030	10	1	49678843	3274	27.34	0.63	12	0.10	241.00	10424.00	9360	20230908	-29.59	6250	20240806	5.44	7750	-14.97	20240118	6250	5.44	20240806	9360	-29.59	20230908	6250	5.44	20240806	1.31	N	025860	1000	496 억	1764711	N	N	32	N	N
12	20240829	140401	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6570	-50	5	-0.76	253121490	38537	90.15	6620	6630	6540	8600	4640	6620	6568.27	3.55	1667	6720	6670	6630	6580	6540	6650	6560	497	1980	1000	5030	10	1	49678843	3264	27.26	0.63	12	0.08	241.00	10424.00	9360	20230908	-29.81	6250	20240806	5.12	7750	-15.23	20240118	6250	5.12	20240806	9360	-29.81	20230908	6250	5.12	20240806	1.31	N	025860	1000	496 억	1764711	N	N	32	N	N
13	20240829	130401	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6580	-40	5	-0.60	199009250	30290	70.86	6620	6630	6540	8600	4640	6620	6570.13	3.55	1667	6720	6670	6630	6580	6540	6650	6560	497	1980	1000	5030	10	1	49678843	3269	27.30	0.63	12	0.06	241.00	10424.00	9360	20230908	-29.70	6250	20240806	5.28	7750	-15.10	20240118	6250	5.28	20240806	9360	-29.70	20230908	6250	5.28	20240806	1.31	N	025860	1000	496 억	1764711	N	N	32	N	N
14	20240829	120357	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6580	-40	5	-0.60	173371960	26393	61.74	6620	6630	6540	8600	4640	6620	6568.86	3.55	1766	6720	6670	6630	6580	6540	6650	6560	497	1980	1000	5030	10	1	49678843	3269	27.30	0.63	12	0.05	241.00	10424.00	9360	20230908	-29.70	6250	20240806	5.28	7750	-15.10	20240118	6250	5.28	20240806	9360	-29.70	20230908	6250	5.28	20240806	1.31	N	025860	1000	496 억	1764711	N	N	32	N	N
15	20240829	110401	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6590	-30	5	-0.45	165791850	25240	59.05	6620	6630	6540	8600	4640	6620	6568.62	3.55	1765	6720	6670	6630	6580	6540	6650	6560	497	1980	1000	5030	10	1	49678843	3274	27.34	0.63	12	0.05	241.00	10424.00	9360	20230908	-29.59	6250	20240806	5.44	7750	-14.97	20240118	6250	5.44	20240806	9360	-29.59	20230908	6250	5.44	20240806	1.31	N	025860	1000	496 억	1764711	N	N	32	N	N
16	20240829	100358	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6600	-20	5	-0.30	126972180	19336	45.23	6620	6630	6540	8600	4640	6620	6566.62	3.55	1466	6720	6670	6630	6580	6540	6650	6560	497	1980	1000	5030	10	1	49678843	3279	27.39	0.63	12	0.04	241.00	10424.00	9360	20230908	-29.49	6250	20240806	5.60	7750	-14.84	20240118	6250	5.60	20240806	9360	-29.49	20230908	6250	5.60	20240806	1.31	N	025860	1000	496 억	1764711	N	N	32	N	N
17	20240829	090400	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6620	0	3	0.00	4779610	722	1.69	6620	6620	6610	8600	4640	6620	6619.96	3.55	-200	6720	6670	6630	6580	6540	6650	6560	497	1980	1000	5030	10	1	49678843	3289	27.47	0.64	12	0.00	241.00	10424.00	9360	20230908	-29.27	6250	20240806	5.92	7750	-14.58	20240118	6250	5.92	20240806	9360	-29.27	20230908	6250	5.92	20240806	1.31	N	025860	1000	496 억	1764711	N	N	32	N	N
18	20240828	160349	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6620	-50	5	-0.75	279185700	42145	98.46	6680	6680	6590	8670	4670	6670	6624.41	3.57	-8889	6723	6696	6653	6626	6583	6705	6635	497	2000	1000	5060	10	1	49678843	3289	27.47	0.64	12	0.08	241.00	10424.00	9360	20230908	-29.27	6250	20240806	5.92	7750	-14.58	20240118	6250	5.92	20240806	9360	-29.27	20230908	6250	5.92	20240806	1.36	N	025860	1000	496 억	1772125	N	N	32	N	N
19	20240828	150350	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6610	-60	5	-0.90	266050510	40160	93.83	6680	6680	6590	8670	4670	6670	6624.76	3.57	-9620	6723	6696	6653	6626	6583	6705	6635	497	2000	1000	5060	10	1	49678843	3284	27.43	0.63	12	0.08	241.00	10424.00	9360	20230908	-29.38	6250	20240806	5.76	7750	-14.71	20240118	6250	5.76	20240806	9360	-29.38	20230908	6250	5.76	20240806	1.36	N	025860	1000	496 억	1772125	N	N	11	N	N
20	20240828	140352	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6610	-60	5	-0.90	216301360	32632	76.24	6680	6680	6590	8670	4670	6670	6628.50	3.57	-7209	6723	6696	6653	6626	6583	6705	6635	497	2000	1000	5060	10	1	49678843	3284	27.43	0.63	12	0.07	241.00	10424.00	9360	20230908	-29.38	6250	20240806	5.76	7750	-14.71	20240118	6250	5.76	20240806	9360	-29.38	20230908	6250	5.76	20240806	1.36	N	025860	1000	496 억	1772125	N	N	11	N	N
21	20240828	130352	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6630	-40	5	-0.60	127909790	19262	45.00	6680	6680	6620	8670	4670	6670	6640.52	3.57	-4628	6723	6696	6653	6626	6583	6705	6635	497	2000	1000	5060	10	1	49678843	3294	27.51	0.64	12	0.04	241.00	10424.00	9360	20230908	-29.17	6250	20240806	6.08	7750	-14.45	20240118	6250	6.08	20240806	9360	-29.17	20230908	6250	6.08	20240806	1.36	N	025860	1000	496 억	1772125	N	N	11	N	N
22	20240828	120350	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6630	-40	5	-0.60	111044700	16718	39.06	6680	6680	6620	8670	4670	6670	6642.22	3.57	-3637	6723	6696	6653	6626	6583	6705	6635	497	2000	1000	5060	10	1	49678843	3294	27.51	0.64	12	0.03	241.00	10424.00	9360	20230908	-29.17	6250	20240806	6.08	7750	-14.45	20240118	6250	6.08	20240806	9360	-29.17	20230908	6250	6.08	20240806	1.36	N	025860	1000	496 억	1772125	N	N	11	N	N
23	20240828	110351	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6630	-40	5	-0.60	72703350	10936	25.55	6680	6680	6630	8670	4670	6670	6648.08	3.57	-3531	6723	6696	6653	6626	6583	6705	6635	497	2000	1000	5060	10	1	49678843	3294	27.51	0.64	12	0.02	241.00	10424.00	9360	20230908	-29.17	6250	20240806	6.08	7750	-14.45	20240118	6250	6.08	20240806	9360	-29.17	20230908	6250	6.08	20240806	1.36	N	025860	1000	496 억	1772125	N	N	11	N	N
24	20240828	100404	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6640	-30	5	-0.45	41720970	6275	14.66	6680	6680	6630	8670	4670	6670	6648.76	3.57	-2179	6723	6696	6653	6626	6583	6705	6635	497	2000	1000	5060	10	1	49678843	3299	27.55	0.64	12	0.01	241.00	10424.00	9360	20230908	-29.06	6250	20240806	6.24	7750	-14.32	20240118	6250	6.24	20240806	9360	-29.06	20230908	6250	6.24	20240806	1.36	N	025860	1000	496 억	1772125	N	N	11	N	N
25	20240828	090356	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6660	-10	5	-0.15	947160	142	0.33	6680	6680	6660	8670	4670	6670	6670.14	3.57	-109	6723	6696	6653	6626	6583	6705	6635	497	2000	1000	5060	10	1	49678843	3309	27.63	0.64	12	0.00	241.00	10424.00	9360	20230908	-28.85	6250	20240806	6.56	7750	-14.06	20240118	6250	6.56	20240806	9360	-28.85	20230908	6250	6.56	20240806	1.36	N	025860	1000	496 억	1772125	N	N	11	N	N
26	20240827	160350	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6670	0	3	0.00	277982510	41856	47.26	6670	6680	6610	8670	4670	6670	6641.38	3.58	1494	6783	6726	6633	6576	6483	6745	6595	497	2000	1000	5060	10	1	49678843	3314	27.68	0.64	12	0.08	241.00	10424.00	9360	20230908	-28.74	6250	20240806	6.72	7750	-13.94	20240118	6250	6.72	20240806	9360	-28.74	20230908	6250	6.72	20240806	1.36	N	025860	1000	496 억	1777343	N	N	11	N	N
27	20240827	150350	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6650	-20	5	-0.30	205591000	30998	35.00	6670	6680	6610	8670	4670	6670	6632.39	3.58	-4202	6783	6726	6633	6576	6483	6745	6595	497	2000	1000	5060	10	1	49678843	3304	27.59	0.64	12	0.06	241.00	10424.00	9360	20230908	-28.95	6250	20240806	6.40	7750	-14.19	20240118	6250	6.40	20240806	9360	-28.95	20230908	6250	6.40	20240806	1.36	N	025860	1000	496 억	1777343	N	N	0	N	N
28	20240827	140350	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6650	-20	5	-0.30	157197430	23726	26.79	6670	6680	6610	8670	4670	6670	6625.52	3.58	-4197	6783	6726	6633	6576	6483	6745	6595	497	2000	1000	5060	10	1	49678843	3304	27.59	0.64	12	0.05	241.00	10424.00	9360	20230908	-28.95	6250	20240806	6.40	7750	-14.19	20240118	6250	6.40	20240806	9360	-28.95	20230908	6250	6.40	20240806	1.36	N	025860	1000	496 억	1777343	N	N	0	N	N
29	20240827	130352	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6650	-20	5	-0.30	148998500	22490	25.39	6670	6680	6610	8670	4670	6670	6625.09	3.58	-4197	6783	6726	6633	6576	6483	6745	6595	497	2000	1000	5060	10	1	49678843	3304	27.59	0.64	12	0.05	241.00	10424.00	9360	20230908	-28.95	6250	20240806	6.40	7750	-14.19	20240118	6250	6.40	20240806	9360	-28.95	20230908	6250	6.40	20240806	1.36	N	025860	1000	496 억	1777343	N	N	0	N	N
30	20240827	120354	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6650	-20	5	-0.30	103987600	15697	17.72	6670	6680	6610	8670	4670	6670	6624.66	3.58	-4269	6783	6726	6633	6576	6483	6745	6595	497	2000	1000	5060	10	1	49678843	3304	27.59	0.64	12	0.03	241.00	10424.00	9360	20230908	-28.95	6250	20240806	6.40	7750	-14.19	20240118	6250	6.40	20240806	9360	-28.95	20230908	6250	6.40	20240806	1.36	N	025860	1000	496 억	1777343	N	N	0	N	N
31	20240827	110352	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6630	-40	5	-0.60	97873520	14775	16.68	6670	6680	6610	8670	4670	6670	6624.24	3.58	-4286	6783	6726	6633	6576	6483	6745	6595	497	2000	1000	5060	10	1	49678843	3294	27.51	0.64	12	0.03	241.00	10424.00	9360	20230908	-29.17	6250	20240806	6.08	7750	-14.45	20240118	6250	6.08	20240806	9360	-29.17	20230908	6250	6.08	20240806	1.36	N	025860	1000	496 억	1777343	N	N	0	N	N
32	20240827	100350	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6640	-30	5	-0.45	75820540	11448	12.93	6670	6680	6610	8670	4670	6670	6623.01	3.58	-4069	6783	6726	6633	6576	6483	6745	6595	497	2000	1000	5060	10	1	49678843	3299	27.55	0.64	12	0.02	241.00	10424.00	9360	20230908	-29.06	6250	20240806	6.24	7750	-14.32	20240118	6250	6.24	20240806	9360	-29.06	20230908	6250	6.24	20240806	1.36	N	025860	1000	496 억	1777343	N	N	0	N	N
33	20240827	090349	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6620	-50	5	-0.75	6879940	1034	1.17	6670	6680	6610	8670	4670	6670	6653.60	3.58	-811	6783	6726	6633	6576	6483	6745	6595	497	2000	1000	5060	10	1	49678843	3289	27.47	0.64	12	0.00	241.00	10424.00	9360	20230908	-29.27	6250	20240806	5.92	7750	-14.58	20240118	6250	5.92	20240806	9360	-29.27	20230908	6250	5.92	20240806	1.36	N	025860	1000	496 억	1777343	N	N	0	N	N
34	20240826	160347	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6670	0	3	0.00	581838580	87975	275.85	6670	6690	6540	8670	4670	6670	6613.68	3.58	5962	6730	6700	6660	6630	6590	6715	6645	497	2000	1000	5060	10	1	49678843	3314	27.68	0.64	12	0.18	241.00	10424.00	9360	20230908	-28.74	6250	20240806	6.72	7750	-13.94	20240118	6250	6.72	20240806	9360	-28.74	20230908	6250	6.72	20240806	1.35	N	025860	1000	496 억	1777980	N	N	0	N	N
35	20240826	150349	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6600	-70	5	-1.05	510693170	77252	242.23	6670	6690	6540	8670	4670	6670	6610.74	3.58	812	6730	6700	6660	6630	6590	6715	6645	497	2000	1000	5060	10	1	49678843	3279	27.39	0.63	12	0.16	241.00	10424.00	9360	20230908	-29.49	6250	20240806	5.60	7750	-14.84	20240118	6250	5.60	20240806	9360	-29.49	20230908	6250	5.60	20240806	1.35	N	025860	1000	496 억	1777980	N	N	0	N	N
36	20240826	140350	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6630	-40	5	-0.60	408537140	61712	193.50	6670	6690	6540	8670	4670	6670	6620.06	3.58	375	6730	6700	6660	6630	6590	6715	6645	497	2000	1000	5060	10	1	49678843	3294	27.51	0.64	12	0.12	241.00	10424.00	9360	20230908	-29.17	6250	20240806	6.08	7750	-14.45	20240118	6250	6.08	20240806	9360	-29.17	20230908	6250	6.08	20240806	1.35	N	025860	1000	496 억	1777980	N	N	0	N	N
37	20240826	130352	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6610	-60	5	-0.90	391593940	59150	185.47	6670	6690	6540	8670	4670	6670	6620.35	3.58	29	6730	6700	6660	6630	6590	6715	6645	497	2000	1000	5060	10	1	49678843	3284	27.43	0.63	12	0.12	241.00	10424.00	9360	20230908	-29.38	6250	20240806	5.76	7750	-14.71	20240118	6250	5.76	20240806	9360	-29.38	20230908	6250	5.76	20240806	1.35	N	025860	1000	496 억	1777980	N	N	0	N	N
38	20240826	120350	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6650	-20	5	-0.30	160233920	24079	75.50	6670	6690	6640	8670	4670	6670	6654.51	3.58	-3233	6730	6700	6660	6630	6590	6715	6645	497	2000	1000	5060	10	1	49678843	3304	27.59	0.64	12	0.05	241.00	10424.00	9360	20230908	-28.95	6250	20240806	6.40	7750	-14.19	20240118	6250	6.40	20240806	9360	-28.95	20230908	6250	6.40	20240806	1.35	N	025860	1000	496 억	1777980	N	N	0	N	N
39	20240826	110350	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6670	0	3	0.00	146022090	21942	68.80	6670	6690	6640	8670	4670	6670	6654.91	3.58	-2856	6730	6700	6660	6630	6590	6715	6645	497	2000	1000	5060	10	1	49678843	3314	27.68	0.64	12	0.04	241.00	10424.00	9360	20230908	-28.74	6250	20240806	6.72	7750	-13.94	20240118	6250	6.72	20240806	9360	-28.74	20230908	6250	6.72	20240806	1.35	N	025860	1000	496 억	1777980	N	N	0	N	N
40	20240826	100350	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6680	10	2	0.15	96777320	14544	45.60	6670	6690	6640	8670	4670	6670	6654.11	3.58	-3038	6730	6700	6660	6630	6590	6715	6645	497	2000	1000	5060	10	1	49678843	3319	27.72	0.64	12	0.03	241.00	10424.00	9360	20230908	-28.63	6250	20240806	6.88	7750	-13.81	20240118	6250	6.88	20240806	9360	-28.63	20230908	6250	6.88	20240806	1.35	N	025860	1000	496 억	1777980	N	N	0	N	N
41	20240826	090349	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6670	0	3	0.00	5029180	754	2.36	6670	6670	6670	8670	4670	6670	6670.00	3.58	-101	6730	6700	6660	6630	6590	6715	6645	497	2000	1000	5060	10	1	49678843	3314	27.68	0.64	12	0.00	241.00	10424.00	9360	20230908	-28.74	6250	20240806	6.72	7750	-13.94	20240118	6250	6.72	20240806	9360	-28.74	20230908	6250	6.72	20240806	1.35	N	025860	1000	496 억	1777980	N	N	0	N	N
42	20240823	160348	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6670	-20	5	-0.30	211652200	31862	32.40	6650	6690	6620	8690	4690	6690	6642.74	3.59	-7175	6843	6766	6713	6636	6583	6740	6610	497	2000	1000	5080	10	1	49678843	3314	27.68	0.64	12	0.06	241.00	10424.00	9360	20230908	-28.74	6250	20240806	6.72	7750	-13.94	20240118	6250	6.72	20240806	9360	-28.74	20230908	6250	6.72	20240806	1.34	N	025860	1000	496 억	1785174	N	N	0	N	N
43	20240823	150350	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6660	-30	5	-0.45	193905060	29201	29.69	6650	6690	6620	8690	4690	6690	6640.34	3.59	-6487	6843	6766	6713	6636	6583	6740	6610	497	2000	1000	5080	10	1	49678843	3309	27.63	0.64	12	0.06	241.00	10424.00	9360	20230908	-28.85	6250	20240806	6.56	7750	-14.06	20240118	6250	6.56	20240806	9360	-28.85	20230908	6250	6.56	20240806	1.34	N	025860	1000	496 억	1785174	N	N	0	N	N
44	20240823	140350	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6650	-40	5	-0.60	162751200	24518	24.93	6650	6690	6620	8690	4690	6690	6638.01	3.59	-5991	6843	6766	6713	6636	6583	6740	6610	497	2000	1000	5080	10	1	49678843	3304	27.59	0.64	12	0.05	241.00	10424.00	9360	20230908	-28.95	6250	20240806	6.40	7750	-14.19	20240118	6250	6.40	20240806	9360	-28.95	20230908	6250	6.40	20240806	1.34	N	025860	1000	496 억	1785174	N	N	0	N	N
45	20240823	130349	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6640	-50	5	-0.75	134412680	20254	20.60	6650	6690	6620	8690	4690	6690	6636.33	3.59	-4011	6843	6766	6713	6636	6583	6740	6610	497	2000	1000	5080	10	1	49678843	3299	27.55	0.64	12	0.04	241.00	10424.00	9360	20230908	-29.06	6250	20240806	6.24	7750	-14.32	20240118	6250	6.24	20240806	9360	-29.06	20230908	6250	6.24	20240806	1.34	N	025860	1000	496 억	1785174	N	N	0	N	N
46	20240823	120348	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6630	-60	5	-0.90	110121020	16591	16.87	6650	6690	6620	8690	4690	6690	6637.37	3.59	-2968	6843	6766	6713	6636	6583	6740	6610	497	2000	1000	5080	10	1	49678843	3294	27.51	0.64	12	0.03	241.00	10424.00	9360	20230908	-29.17	6250	20240806	6.08	7750	-14.45	20240118	6250	6.08	20240806	9360	-29.17	20230908	6250	6.08	20240806	1.34	N	025860	1000	496 억	1785174	N	N	0	N	N
47	20240823	110348	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6640	-50	5	-0.75	87781380	13222	13.45	6650	6690	6620	8690	4690	6690	6639.01	3.59	-2112	6843	6766	6713	6636	6583	6740	6610	497	2000	1000	5080	10	1	49678843	3299	27.55	0.64	12	0.03	241.00	10424.00	9360	20230908	-29.06	6250	20240806	6.24	7750	-14.32	20240118	6250	6.24	20240806	9360	-29.06	20230908	6250	6.24	20240806	1.34	N	025860	1000	496 억	1785174	N	N	0	N	N
48	20240823	100348	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6660	-30	5	-0.45	65611700	9883	10.05	6650	6690	6620	8690	4690	6690	6638.81	3.59	-1412	6843	6766	6713	6636	6583	6740	6610	497	2000	1000	5080	10	1	49678843	3309	27.63	0.64	12	0.02	241.00	10424.00	9360	20230908	-28.85	6250	20240806	6.56	7750	-14.06	20240118	6250	6.56	20240806	9360	-28.85	20230908	6250	6.56	20240806	1.34	N	025860	1000	496 억	1785174	N	N	0	N	N
49	20240823	090350	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6640	-50	5	-0.75	9427720	1418	1.44	6650	6680	6640	8690	4690	6690	6648.40	3.59	-1113	6843	6766	6713	6636	6583	6740	6610	497	2000	1000	5080	10	1	49678843	3299	27.55	0.64	12	0.00	241.00	10424.00	9360	20230908	-29.06	6250	20240806	6.24	7750	-14.32	20240118	6250	6.24	20240806	9360	-29.06	20230908	6250	6.24	20240806	1.34	N	025860	1000	496 억	1785174	N	N	0	N	N
50	20240822	160347	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6690	-70	5	-1.04	657969370	98241	174.83	6730	6790	6660	8780	4740	6760	6697.50	3.61	-6175	6853	6806	6763	6716	6673	6785	6695	497	2020	1000	5130	10	1	49678843	3324	27.76	0.64	12	0.20	241.00	10424.00	9360	20230908	-28.53	6250	20240806	7.04	7750	-13.68	20240118	6250	7.04	20240806	9360	-28.53	20230908	6250	7.04	20240806	1.33	N	025860	1000	496 억	1791597	N	N	580	N	N
51	20240822	150349	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6670	-90	5	-1.33	636475830	95025	169.11	6730	6790	6660	8780	4740	6760	6697.98	3.61	-6038	6853	6806	6763	6716	6673	6785	6695	497	2020	1000	5130	10	1	49678843	3314	27.68	0.64	12	0.19	241.00	10424.00	9360	20230908	-28.74	6250	20240806	6.72	7750	-13.94	20240118	6250	6.72	20240806	9360	-28.74	20230908	6250	6.72	20240806	1.33	N	025860	1000	496 억	1791597	N	N	580	N	N
52	20240822	140350	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6690	-70	5	-1.04	422190740	62896	111.93	6730	6790	6670	8780	4740	6760	6712.52	3.61	-6961	6853	6806	6763	6716	6673	6785	6695	497	2020	1000	5130	10	1	49678843	3324	27.76	0.64	12	0.13	241.00	10424.00	9360	20230908	-28.53	6250	20240806	7.04	7750	-13.68	20240118	6250	7.04	20240806	9360	-28.53	20230908	6250	7.04	20240806	1.33	N	025860	1000	496 억	1791597	N	N	580	N	N
53	20240822	130348	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6700	-60	5	-0.89	381919190	56868	101.20	6730	6790	6670	8780	4740	6760	6715.89	3.61	-7850	6853	6806	6763	6716	6673	6785	6695	497	2020	1000	5130	10	1	49678843	3328	27.80	0.64	12	0.11	241.00	10424.00	9360	20230908	-28.42	6250	20240806	7.20	7750	-13.55	20240118	6250	7.20	20240806	9360	-28.42	20230908	6250	7.20	20240806	1.33	N	025860	1000	496 억	1791597	N	N	580	N	N
54	20240822	120352	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6690	-70	5	-1.04	336539600	50084	89.13	6730	6790	6670	8780	4740	6760	6719.50	3.61	-8410	6853	6806	6763	6716	6673	6785	6695	497	2020	1000	5130	10	1	49678843	3324	27.76	0.64	12	0.10	241.00	10424.00	9360	20230908	-28.53	6250	20240806	7.04	7750	-13.68	20240118	6250	7.04	20240806	9360	-28.53	20230908	6250	7.04	20240806	1.33	N	025860	1000	496 억	1791597	N	N	580	N	N
55	20240822	110347	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6690	-70	5	-1.04	261671880	38882	69.19	6730	6790	6680	8780	4740	6760	6729.90	3.61	-8940	6853	6806	6763	6716	6673	6785	6695	497	2020	1000	5130	10	1	49678843	3324	27.76	0.64	12	0.08	241.00	10424.00	9360	20230908	-28.53	6250	20240806	7.04	7750	-13.68	20240118	6250	7.04	20240806	9360	-28.53	20230908	6250	7.04	20240806	1.33	N	025860	1000	496 억	1791597	N	N	580	N	N
56	20240822	100348	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6760	0	3	0.00	116927650	17314	30.81	6730	6790	6730	8780	4740	6760	6753.36	3.61	-2324	6853	6806	6763	6716	6673	6785	6695	497	2020	1000	5130	10	1	49678843	3358	28.05	0.65	12	0.03	241.00	10424.00	9360	20230908	-27.78	6250	20240806	8.16	7750	-12.77	20240118	6250	8.16	20240806	9360	-27.78	20230908	6250	8.16	20240806	1.33	N	025860	1000	496 억	1791597	N	N	580	N	N
57	20240822	090347	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6770	10	2	0.15	8774270	1299	2.31	6730	6780	6730	8780	4740	6760	6754.63	3.61	598	6853	6806	6763	6716	6673	6785	6695	497	2020	1000	5130	10	1	49678843	3363	28.09	0.65	12	0.00	241.00	10424.00	9360	20230908	-27.67	6250	20240806	8.32	7750	-12.65	20240118	6250	8.32	20240806	9360	-27.67	20230908	6250	8.32	20240806	1.33	N	025860	1000	496 억	1791597	N	N	580	N	N
58	20240821	160347	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6760	0	3	0.00	379617570	56177	66.29	6800	6810	6720	8780	4740	6760	6757.52	3.59	8444	6900	6830	6750	6680	6600	6865	6715	497	2020	1000	5130	10	1	49678843	3358	28.05	0.65	12	0.11	241.00	10424.00	9360	20230908	-27.78	6250	20240806	8.16	7750	-12.77	20240118	6250	8.16	20240806	9360	-27.78	20230908	6250	8.16	20240806	1.32	N	025860	1000	496 억	1783195	N	N	580	N	N
59	20240821	150351	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6780	20	2	0.30	354859950	52519	61.98	6800	6810	6720	8780	4740	6760	6756.79	3.59	7896	6900	6830	6750	6680	6600	6865	6715	497	2020	1000	5130	10	1	49678843	3368	28.13	0.65	12	0.11	241.00	10424.00	9360	20230908	-27.56	6250	20240806	8.48	7750	-12.52	20240118	6250	8.48	20240806	9360	-27.56	20230908	6250	8.48	20240806	1.32	N	025860	1000	496 억	1783195	N	N	31	N	N
60	20240821	140347	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6740	-20	5	-0.30	283023480	41856	49.39	6800	6810	6720	8780	4740	6760	6761.84	3.59	5738	6900	6830	6750	6680	6600	6865	6715	497	2020	1000	5130	10	1	49678843	3348	27.97	0.65	12	0.08	241.00	10424.00	9360	20230908	-27.99	6250	20240806	7.84	7750	-13.03	20240118	6250	7.84	20240806	9360	-27.99	20230908	6250	7.84	20240806	1.32	N	025860	1000	496 억	1783195	N	N	31	N	N
61	20240821	130348	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6750	-10	5	-0.15	196504930	29035	34.26	6800	6810	6720	8780	4740	6760	6767.86	3.59	6211	6900	6830	6750	6680	6600	6865	6715	497	2020	1000	5130	10	1	49678843	3353	28.01	0.65	12	0.06	241.00	10424.00	9360	20230908	-27.88	6250	20240806	8.00	7750	-12.90	20240118	6250	8.00	20240806	9360	-27.88	20230908	6250	8.00	20240806	1.32	N	025860	1000	496 억	1783195	N	N	31	N	N
62	20240821	120351	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6770	10	2	0.15	150035200	22171	26.16	6800	6810	6720	8780	4740	6760	6767.18	3.59	3771	6900	6830	6750	6680	6600	6865	6715	497	2020	1000	5130	10	1	49678843	3363	28.09	0.65	12	0.04	241.00	10424.00	9360	20230908	-27.67	6250	20240806	8.32	7750	-12.65	20240118	6250	8.32	20240806	9360	-27.67	20230908	6250	8.32	20240806	1.32	N	025860	1000	496 억	1783195	N	N	31	N	N
63	20240821	110347	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6790	30	2	0.44	113051970	16699	19.71	6800	6810	6720	8780	4740	6760	6769.98	3.59	2759	6900	6830	6750	6680	6600	6865	6715	497	2020	1000	5130	10	1	49678843	3373	28.17	0.65	12	0.03	241.00	10424.00	9360	20230908	-27.46	6250	20240806	8.64	7750	-12.39	20240118	6250	8.64	20240806	9360	-27.46	20230908	6250	8.64	20240806	1.32	N	025860	1000	496 억	1783195	N	N	31	N	N
64	20240821	100351	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6790	30	2	0.44	50400810	7444	8.78	6800	6810	6720	8780	4740	6760	6770.66	3.59	808	6900	6830	6750	6680	6600	6865	6715	497	2020	1000	5130	10	1	49678843	3373	28.17	0.65	12	0.01	241.00	10424.00	9360	20230908	-27.46	6250	20240806	8.64	7750	-12.39	20240118	6250	8.64	20240806	9360	-27.46	20230908	6250	8.64	20240806	1.32	N	025860	1000	496 억	1783195	N	N	31	N	N
65	20240821	090348	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6730	-30	5	-0.44	4159940	616	0.73	6800	6800	6720	8780	4740	6760	6753.15	3.59	53	6900	6830	6750	6680	6600	6865	6715	497	2020	1000	5130	10	1	49678843	3343	27.93	0.65	12	0.00	241.00	10424.00	9360	20230908	-28.10	6250	20240806	7.68	7750	-13.16	20240118	6250	7.68	20240806	9360	-28.10	20230908	6250	7.68	20240806	1.32	N	025860	1000	496 억	1783195	N	N	31	N	N
66	20240820	160343	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6760	60	2	0.90	572201550	84681	145.16	6700	6820	6670	8710	4690	6700	6757.14	3.55	18247	6813	6756	6723	6666	6633	6740	6650	497	2010	1000	5090	10	1	49678843	3358	28.05	0.65	12	0.17	241.00	10424.00	9360	20230908	-27.78	6250	20240806	8.16	7750	-12.77	20240118	6250	8.16	20240806	9360	-27.78	20230908	6250	8.16	20240806	1.29	N	025860	1000	496 억	1764715	N	N	31	N	N
67	20240820	150347	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6780	80	2	1.19	522419000	77333	132.56	6700	6820	6670	8710	4690	6700	6755.45	3.55	14708	6813	6756	6723	6666	6633	6740	6650	497	2010	1000	5090	10	1	49678843	3368	28.13	0.65	12	0.16	241.00	10424.00	9360	20230908	-27.56	6250	20240806	8.48	7750	-12.52	20240118	6250	8.48	20240806	9360	-27.56	20230908	6250	8.48	20240806	1.29	N	025860	1000	496 억	1764715	N	N	38	N	N
68	20240820	140347	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6770	70	2	1.04	479999630	71088	121.86	6700	6820	6670	8710	4690	6700	6752.19	3.55	13889	6813	6756	6723	6666	6633	6740	6650	497	2010	1000	5090	10	1	49678843	3363	28.09	0.65	12	0.14	241.00	10424.00	9360	20230908	-27.67	6250	20240806	8.32	7750	-12.65	20240118	6250	8.32	20240806	9360	-27.67	20230908	6250	8.32	20240806	1.29	N	025860	1000	496 억	1764715	N	N	38	N	N
69	20240820	130347	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6770	70	2	1.04	235420940	35068	60.11	6700	6770	6670	8710	4690	6700	6713.27	3.55	2401	6813	6756	6723	6666	6633	6740	6650	497	2010	1000	5090	10	1	49678843	3363	28.09	0.65	12	0.07	241.00	10424.00	9360	20230908	-27.67	6250	20240806	8.32	7750	-12.65	20240118	6250	8.32	20240806	9360	-27.67	20230908	6250	8.32	20240806	1.29	N	025860	1000	496 억	1764715	N	N	38	N	N
70	20240820	120347	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6710	10	2	0.15	190862630	28455	48.78	6700	6750	6670	8710	4690	6700	6707.53	3.55	772	6813	6756	6723	6666	6633	6740	6650	497	2010	1000	5090	10	1	49678843	3333	27.84	0.64	12	0.06	241.00	10424.00	9360	20230908	-28.31	6250	20240806	7.36	7750	-13.42	20240118	6250	7.36	20240806	9360	-28.31	20230908	6250	7.36	20240806	1.29	N	025860	1000	496 억	1764715	N	N	38	N	N
71	20240820	110346	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6710	10	2	0.15	147749060	22030	37.76	6700	6750	6670	8710	4690	6700	6706.72	3.55	79	6813	6756	6723	6666	6633	6740	6650	497	2010	1000	5090	10	1	49678843	3333	27.84	0.64	12	0.04	241.00	10424.00	9360	20230908	-28.31	6250	20240806	7.36	7750	-13.42	20240118	6250	7.36	20240806	9360	-28.31	20230908	6250	7.36	20240806	1.29	N	025860	1000	496 억	1764715	N	N	38	N	N
72	20240820	100344	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6700	0	3	0.00	78579670	11715	20.08	6700	6750	6670	8710	4690	6700	6707.61	3.55	411	6813	6756	6723	6666	6633	6740	6650	497	2010	1000	5090	10	1	49678843	3328	27.80	0.64	12	0.02	241.00	10424.00	9360	20230908	-28.42	6250	20240806	7.20	7750	-13.55	20240118	6250	7.20	20240806	9360	-28.42	20230908	6250	7.20	20240806	1.29	N	025860	1000	496 억	1764715	N	N	38	N	N
73	20240820	090345	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6700	0	3	0.00	2596260	387	0.66	6700	6740	6700	8710	4690	6700	6708.68	3.55	-83	6813	6756	6723	6666	6633	6740	6650	497	2010	1000	5090	10	1	49678843	3328	27.80	0.64	12	0.00	241.00	10424.00	9360	20230908	-28.42	6250	20240806	7.20	7750	-13.55	20240118	6250	7.20	20240806	9360	-28.42	20230908	6250	7.20	20240806	1.29	N	025860	1000	496 억	1764715	N	N	38	N	N
74	20240819	160341	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6700	-30	5	-0.45	391929650	58336	60.67	6780	6780	6690	8740	4720	6730	6718.49	3.57	-9090	6903	6816	6773	6686	6643	6795	6665	497	2010	1000	5110	10	1	49678843	3328	27.80	0.64	12	0.12	241.00	10424.00	9360	20230908	-28.42	6250	20240806	7.20	7750	-13.55	20240118	6250	7.20	20240806	9360	-28.42	20230908	6250	7.20	20240806	1.30	N	025860	1000	496 억	1775241	N	N	38	N	N
75	20240819	150344	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6690	-40	5	-0.59	370957920	55202	57.41	6780	6780	6690	8740	4720	6730	6720.01	3.57	-8454	6903	6816	6773	6686	6643	6795	6665	497	2010	1000	5110	10	1	49678843	3324	27.76	0.64	12	0.11	241.00	10424.00	9360	20230908	-28.53	6250	20240806	7.04	7750	-13.68	20240118	6250	7.04	20240806	9360	-28.53	20230908	6250	7.04	20240806	1.30	N	025860	1000	496 억	1775241	N	N	108	N	N
76	20240819	140345	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6720	-10	5	-0.15	271142520	40315	41.93	6780	6780	6710	8740	4720	6730	6725.60	3.57	-5374	6903	6816	6773	6686	6643	6795	6665	497	2010	1000	5110	10	1	49678843	3338	27.88	0.64	12	0.08	241.00	10424.00	9360	20230908	-28.21	6250	20240806	7.52	7750	-13.29	20240118	6250	7.52	20240806	9360	-28.21	20230908	6250	7.52	20240806	1.30	N	025860	1000	496 억	1775241	N	N	108	N	N
77	20240819	130343	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6740	10	2	0.15	137450230	20400	21.22	6780	6780	6710	8740	4720	6730	6737.76	3.57	-4455	6903	6816	6773	6686	6643	6795	6665	497	2010	1000	5110	10	1	49678843	3348	27.97	0.65	12	0.04	241.00	10424.00	9360	20230908	-27.99	6250	20240806	7.84	7750	-13.03	20240118	6250	7.84	20240806	9360	-27.99	20230908	6250	7.84	20240806	1.30	N	025860	1000	496 억	1775241	N	N	108	N	N
78	20240819	120343	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6720	-10	5	-0.15	119291920	17701	18.41	6780	6780	6710	8740	4720	6730	6739.28	3.57	-4086	6903	6816	6773	6686	6643	6795	6665	497	2010	1000	5110	10	1	49678843	3338	27.88	0.64	12	0.04	241.00	10424.00	9360	20230908	-28.21	6250	20240806	7.52	7750	-13.29	20240118	6250	7.52	20240806	9360	-28.21	20230908	6250	7.52	20240806	1.30	N	025860	1000	496 억	1775241	N	N	108	N	N
79	20240819	110344	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6740	10	2	0.15	81064140	12014	12.49	6780	6780	6730	8740	4720	6730	6747.47	3.57	-3151	6903	6816	6773	6686	6643	6795	6665	497	2010	1000	5110	10	1	49678843	3348	27.97	0.65	12	0.02	241.00	10424.00	9360	20230908	-27.99	6250	20240806	7.84	7750	-13.03	20240118	6250	7.84	20240806	9360	-27.99	20230908	6250	7.84	20240806	1.30	N	025860	1000	496 억	1775241	N	N	108	N	N
80	20240819	100344	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6750	20	2	0.30	23064120	3412	3.55	6780	6780	6740	8740	4720	6730	6759.71	3.57	-823	6903	6816	6773	6686	6643	6795	6665	497	2010	1000	5110	10	1	49678843	3353	28.01	0.65	12	0.01	241.00	10424.00	9360	20230908	-27.88	6250	20240806	8.00	7750	-12.90	20240118	6250	8.00	20240806	9360	-27.88	20230908	6250	8.00	20240806	1.30	N	025860	1000	496 억	1775241	N	N	108	N	N
81	20240819	090345	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6770	40	2	0.59	1837170	271	0.28	6780	6780	6770	8740	4720	6730	6779.23	3.57	-36	6903	6816	6773	6686	6643	6795	6665	497	2010	1000	5110	10	1	49678843	3363	28.09	0.65	12	0.00	241.00	10424.00	9360	20230908	-27.67	6250	20240806	8.32	7750	-12.65	20240118	6250	8.32	20240806	9360	-27.67	20230908	6250	8.32	20240806	1.30	N	025860	1000	496 억	1775241	N	N	108	N	N
82	20240816	160340	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6730	-60	5	-0.88	647621670	95768	381.88	6840	6860	6730	8820	4760	6790	6762.43	3.60	-11152	6896	6842	6806	6752	6716	6825	6735	497	2030	1000	5160	10	1	49678843	3343	27.93	0.65	12	0.19	241.00	10424.00	9360	20230908	-28.10	6250	20240806	7.68	7750	-13.16	20240118	6250	7.68	20240806	9360	-28.10	20230908	6250	7.68	20240806	1.28	N	025860	1000	496 억	1786063	N	N	108	N	N
83	20240816	150343	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6740	-50	5	-0.74	480081990	70986	283.06	6840	6860	6730	8820	4760	6790	6763.05	3.60	-10910	6896	6842	6806	6752	6716	6825	6735	497	2030	1000	5160	10	1	49678843	3348	27.97	0.65	12	0.14	241.00	10424.00	9360	20230908	-27.99	6250	20240806	7.84	7750	-13.03	20240118	6250	7.84	20240806	9360	-27.99	20230908	6250	7.84	20240806	1.28	N	025860	1000	496 억	1786063	N	N	9	N	N
84	20240816	140344	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6740	-50	5	-0.74	391352800	57815	230.54	6840	6860	6740	8820	4760	6790	6769.05	3.60	-10591	6896	6842	6806	6752	6716	6825	6735	497	2030	1000	5160	10	1	49678843	3348	27.97	0.65	12	0.12	241.00	10424.00	9360	20230908	-27.99	6250	20240806	7.84	7750	-13.03	20240118	6250	7.84	20240806	9360	-27.99	20230908	6250	7.84	20240806	1.28	N	025860	1000	496 억	1786063	N	N	9	N	N
85	20240816	130345	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6760	-30	5	-0.44	323778260	47807	190.63	6840	6860	6740	8820	4760	6790	6772.61	3.60	-7909	6896	6842	6806	6752	6716	6825	6735	497	2030	1000	5160	10	1	49678843	3358	28.05	0.65	12	0.10	241.00	10424.00	9360	20230908	-27.78	6250	20240806	8.16	7750	-12.77	20240118	6250	8.16	20240806	9360	-27.78	20230908	6250	8.16	20240806	1.28	N	025860	1000	496 억	1786063	N	N	9	N	N
86	20240816	120344	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6740	-50	5	-0.74	290516470	42882	170.99	6840	6860	6740	8820	4760	6790	6774.79	3.60	-6310	6896	6842	6806	6752	6716	6825	6735	497	2030	1000	5160	10	1	49678843	3348	27.97	0.65	12	0.09	241.00	10424.00	9360	20230908	-27.99	6250	20240806	7.84	7750	-13.03	20240118	6250	7.84	20240806	9360	-27.99	20230908	6250	7.84	20240806	1.28	N	025860	1000	496 억	1786063	N	N	9	N	N
87	20240816	110345	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6760	-30	5	-0.44	269190430	39723	158.40	6840	6860	6740	8820	4760	6790	6776.69	3.60	-5316	6896	6842	6806	6752	6716	6825	6735	497	2030	1000	5160	10	1	49678843	3358	28.05	0.65	12	0.08	241.00	10424.00	9360	20230908	-27.78	6250	20240806	8.16	7750	-12.77	20240118	6250	8.16	20240806	9360	-27.78	20230908	6250	8.16	20240806	1.28	N	025860	1000	496 억	1786063	N	N	9	N	N
88	20240816	100342	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6760	-30	5	-0.44	152569520	22465	89.58	6840	6860	6760	8820	4760	6790	6791.43	3.60	-3520	6896	6842	6806	6752	6716	6825	6735	497	2030	1000	5160	10	1	49678843	3358	28.05	0.65	12	0.05	241.00	10424.00	9360	20230908	-27.78	6250	20240806	8.16	7750	-12.77	20240118	6250	8.16	20240806	9360	-27.78	20230908	6250	8.16	20240806	1.28	N	025860	1000	496 억	1786063	N	N	9	N	N
89	20240816	090342	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6850	60	2	0.88	17599450	2574	10.26	6840	6860	6820	8820	4760	6790	6837.39	3.60	-130	6896	6842	6806	6752	6716	6825	6735	497	2030	1000	5160	10	1	49678843	3403	28.42	0.66	12	0.01	241.00	10424.00	9360	20230908	-26.82	6250	20240806	9.60	7750	-11.61	20240118	6250	9.60	20240806	9360	-26.82	20230908	6250	9.60	20240806	1.28	N	025860	1000	496 억	1786063	N	N	9	N	N
90	20240814	160344	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6790	0	3	0.00	167868920	24676	76.89	6850	6860	6770	8820	4760	6790	6802.92	3.60	135	6943	6866	6813	6736	6683	6840	6710	497	2030	1000	5160	10	1	49678843	3373	28.17	0.65	12	0.05	241.00	10424.00	9360	20230908	-27.46	6250	20240806	8.64	7750	-12.39	20240118	6250	8.64	20240806	9360	-27.46	20230908	6250	8.64	20240806	1.29	N	025860	1000	496 억	1786047	N	N	9	N	N
91	20240814	150343	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6810	20	2	0.29	158931360	23360	72.79	6850	6860	6770	8820	4760	6790	6803.57	3.60	359	6943	6866	6813	6736	6683	6840	6710	497	2030	1000	5160	10	1	49678843	3383	28.26	0.65	12	0.05	241.00	10424.00	9360	20230908	-27.24	6250	20240806	8.96	7750	-12.13	20240118	6250	8.96	20240806	9360	-27.24	20230908	6250	8.96	20240806	1.29	N	025860	1000	496 억	1786047	N	N	18	N	N
92	20240814	140348	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6800	10	2	0.15	108156750	15892	49.52	6850	6860	6770	8820	4760	6790	6805.74	3.60	-2294	6943	6866	6813	6736	6683	6840	6710	497	2030	1000	5160	10	1	49678843	3378	28.22	0.65	12	0.03	241.00	10424.00	9360	20230908	-27.35	6250	20240806	8.80	7750	-12.26	20240118	6250	8.80	20240806	9360	-27.35	20230908	6250	8.80	20240806	1.29	N	025860	1000	496 억	1786047	N	N	18	N	N
93	20240814	130345	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6780	-10	5	-0.15	88633220	13015	40.56	6850	6860	6770	8820	4760	6790	6810.08	3.60	-2063	6943	6866	6813	6736	6683	6840	6710	497	2030	1000	5160	10	1	49678843	3368	28.13	0.65	12	0.03	241.00	10424.00	9360	20230908	-27.56	6250	20240806	8.48	7750	-12.52	20240118	6250	8.48	20240806	9360	-27.56	20230908	6250	8.48	20240806	1.29	N	025860	1000	496 억	1786047	N	N	18	N	N
94	20240814	120343	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6780	-10	5	-0.15	58742500	8616	26.85	6850	6860	6780	8820	4760	6790	6817.84	3.60	-2023	6943	6866	6813	6736	6683	6840	6710	497	2030	1000	5160	10	1	49678843	3368	28.13	0.65	12	0.02	241.00	10424.00	9360	20230908	-27.56	6250	20240806	8.48	7750	-12.52	20240118	6250	8.48	20240806	9360	-27.56	20230908	6250	8.48	20240806	1.29	N	025860	1000	496 억	1786047	N	N	18	N	N
95	20240814	110341	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6790	0	3	0.00	50933350	7466	23.26	6850	6860	6790	8820	4760	6790	6822.04	3.60	-1552	6943	6866	6813	6736	6683	6840	6710	497	2030	1000	5160	10	1	49678843	3373	28.17	0.65	12	0.02	241.00	10424.00	9360	20230908	-27.46	6250	20240806	8.64	7750	-12.39	20240118	6250	8.64	20240806	9360	-27.46	20230908	6250	8.64	20240806	1.29	N	025860	1000	496 억	1786047	N	N	18	N	N
96	20240814	100341	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6830	40	2	0.59	39245420	5748	17.91	6850	6860	6800	8820	4760	6790	6827.67	3.60	-1264	6943	6866	6813	6736	6683	6840	6710	497	2030	1000	5160	10	1	49678843	3393	28.34	0.66	12	0.01	241.00	10424.00	9360	20230908	-27.03	6250	20240806	9.28	7750	-11.87	20240118	6250	9.28	20240806	9360	-27.03	20230908	6250	9.28	20240806	1.29	N	025860	1000	496 억	1786047	N	N	18	N	N
97	20240814	090412	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6840	50	2	0.74	9876460	1442	4.49	6850	6850	6840	8820	4760	6790	6849.14	3.60	-969	6943	6866	6813	6736	6683	6840	6710	497	2030	1000	5160	10	1	49678843	3398	28.38	0.66	12	0.00	241.00	10424.00	9360	20230908	-26.92	6250	20240806	9.44	7750	-11.74	20240118	6250	9.44	20240806	9360	-26.92	20230908	6250	9.44	20240806	1.29	N	025860	1000	496 억	1786047	N	N	18	N	N
98	20240813	160338	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6790	-50	5	-0.73	218163260	32091	56.06	6880	6890	6760	8890	4790	6840	6798.29	3.61	-9053	6966	6902	6786	6722	6606	6935	6755	497	2050	1000	5190	10	1	49678843	3373	28.17	0.65	12	0.06	241.00	10424.00	9360	20230908	-27.46	6250	20240806	8.64	7750	-12.39	20240118	6250	8.64	20240806	9360	-27.46	20230908	6250	8.64	20240806	1.30	N	025860	1000	496 억	1794856	N	N	18	N	N
99	20240813	150340	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6790	-50	5	-0.73	202805490	29829	52.11	6880	6890	6760	8890	4790	6840	6798.94	3.61	-7905	6966	6902	6786	6722	6606	6935	6755	497	2050	1000	5190	10	1	49678843	3373	28.17	0.65	12	0.06	241.00	10424.00	9360	20230908	-27.46	6250	20240806	8.64	7750	-12.39	20240118	6250	8.64	20240806	9360	-27.46	20230908	6250	8.64	20240806	1.30	N	025860	1000	496 억	1794856	N	N	7	N	N
100	20240813	140340	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6780	-60	5	-0.88	188598900	27736	48.45	6880	6890	6760	8890	4790	6840	6799.79	3.61	-6997	6966	6902	6786	6722	6606	6935	6755	497	2050	1000	5190	10	1	49678843	3368	28.13	0.65	12	0.06	241.00	10424.00	9360	20230908	-27.56	6250	20240806	8.48	7750	-12.52	20240118	6250	8.48	20240806	9360	-27.56	20230908	6250	8.48	20240806	1.30	N	025860	1000	496 억	1794856	N	N	7	N	N
101	20240813	130342	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6790	-50	5	-0.73	157052710	23077	40.31	6880	6890	6760	8890	4790	6840	6805.59	3.61	-5703	6966	6902	6786	6722	6606	6935	6755	497	2050	1000	5190	10	1	49678843	3373	28.17	0.65	12	0.05	241.00	10424.00	9360	20230908	-27.46	6250	20240806	8.64	7750	-12.39	20240118	6250	8.64	20240806	9360	-27.46	20230908	6250	8.64	20240806	1.30	N	025860	1000	496 억	1794856	N	N	7	N	N
102	20240813	120339	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6810	-30	5	-0.44	128324580	18849	32.93	6880	6890	6760	8890	4790	6840	6808.03	3.61	-3880	6966	6902	6786	6722	6606	6935	6755	497	2050	1000	5190	10	1	49678843	3383	28.26	0.65	12	0.04	241.00	10424.00	9360	20230908	-27.24	6250	20240806	8.96	7750	-12.13	20240118	6250	8.96	20240806	9360	-27.24	20230908	6250	8.96	20240806	1.30	N	025860	1000	496 억	1794856	N	N	7	N	N
103	20240813	110337	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6810	-30	5	-0.44	104501050	15350	26.82	6880	6890	6760	8890	4790	6840	6807.89	3.61	-2450	6966	6902	6786	6722	6606	6935	6755	497	2050	1000	5190	10	1	49678843	3383	28.26	0.65	12	0.03	241.00	10424.00	9360	20230908	-27.24	6250	20240806	8.96	7750	-12.13	20240118	6250	8.96	20240806	9360	-27.24	20230908	6250	8.96	20240806	1.30	N	025860	1000	496 억	1794856	N	N	7	N	N
104	20240813	100336	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6810	-30	5	-0.44	79539460	11670	20.39	6880	6890	6760	8890	4790	6840	6815.72	3.61	-1317	6966	6902	6786	6722	6606	6935	6755	497	2050	1000	5190	10	1	49678843	3383	28.26	0.65	12	0.02	241.00	10424.00	9360	20230908	-27.24	6250	20240806	8.96	7750	-12.13	20240118	6250	8.96	20240806	9360	-27.24	20230908	6250	8.96	20240806	1.30	N	025860	1000	496 억	1794856	N	N	7	N	N
105	20240813	090338	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6870	30	2	0.44	3467120	504	0.88	6880	6880	6840	8890	4790	6840	6879.21	3.61	102	6966	6902	6786	6722	6606	6935	6755	497	2050	1000	5190	10	1	49678843	3413	28.51	0.66	12	0.00	241.00	10424.00	9360	20230908	-26.60	6250	20240806	9.92	7750	-11.35	20240118	6250	9.92	20240806	9360	-26.60	20230908	6250	9.92	20240806	1.30	N	025860	1000	496 억	1794856	N	N	7	N	N
106	20240812	160337	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6840	120	2	1.79	386241040	56844	175.60	6670	6850	6670	8730	4710	6720	6794.75	3.59	12806	6873	6796	6753	6676	6633	6835	6715	497	2010	1000	5100	10	1	49678843	3398	28.38	0.66	12	0.11	241.00	10424.00	9360	20230908	-26.92	6250	20240806	9.44	7750	-11.74	20240118	6250	9.44	20240806	9360	-26.92	20230908	6250	9.44	20240806	1.30	N	025860	1000	496 억	1781136	N	N	7	N	N
107	20240812	150339	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6850	130	2	1.93	368887620	54307	167.76	6670	6850	6670	8730	4710	6720	6792.63	3.59	12194	6873	6796	6753	6676	6633	6835	6715	497	2010	1000	5100	10	1	49678843	3403	28.42	0.66	12	0.11	241.00	10424.00	9360	20230908	-26.82	6250	20240806	9.60	7750	-11.61	20240118	6250	9.60	20240806	9360	-26.82	20230908	6250	9.60	20240806	1.30	N	025860	1000	496 억	1781136	N	N	0	N	N
108	20240812	140337	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6840	120	2	1.79	350598900	51634	159.51	6670	6850	6670	8730	4710	6720	6790.08	3.59	12151	6873	6796	6753	6676	6633	6835	6715	497	2010	1000	5100	10	1	49678843	3398	28.38	0.66	12	0.10	241.00	10424.00	9360	20230908	-26.92	6250	20240806	9.44	7750	-11.74	20240118	6250	9.44	20240806	9360	-26.92	20230908	6250	9.44	20240806	1.30	N	025860	1000	496 억	1781136	N	N	0	N	N
109	20240812	130335	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6830	110	2	1.64	311483960	45910	141.82	6670	6840	6670	8730	4710	6720	6784.66	3.59	11869	6873	6796	6753	6676	6633	6835	6715	497	2010	1000	5100	10	1	49678843	3393	28.34	0.66	12	0.09	241.00	10424.00	9360	20230908	-27.03	6250	20240806	9.28	7750	-11.87	20240118	6250	9.28	20240806	9360	-27.03	20230908	6250	9.28	20240806	1.30	N	025860	1000	496 억	1781136	N	N	0	N	N
110	20240812	120335	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6780	60	2	0.89	206016000	30411	93.95	6670	6810	6670	8730	4710	6720	6774.39	3.59	1017	6873	6796	6753	6676	6633	6835	6715	497	2010	1000	5100	10	1	49678843	3368	28.13	0.65	12	0.06	241.00	10424.00	9360	20230908	-27.56	6250	20240806	8.48	7750	-12.52	20240118	6250	8.48	20240806	9360	-27.56	20230908	6250	8.48	20240806	1.30	N	025860	1000	496 억	1781136	N	N	0	N	N
111	20240812	110335	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6800	80	2	1.19	144928810	21425	66.19	6670	6810	6670	8730	4710	6720	6764.47	3.59	669	6873	6796	6753	6676	6633	6835	6715	497	2010	1000	5100	10	1	49678843	3378	28.22	0.65	12	0.04	241.00	10424.00	9360	20230908	-27.35	6250	20240806	8.80	7750	-12.26	20240118	6250	8.80	20240806	9360	-27.35	20230908	6250	8.80	20240806	1.30	N	025860	1000	496 억	1781136	N	N	0	N	N
112	20240812	100332	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6780	60	2	0.89	96451750	14291	44.15	6670	6800	6670	8730	4710	6720	6749.13	3.59	2860	6873	6796	6753	6676	6633	6835	6715	497	2010	1000	5100	10	1	49678843	3368	28.13	0.65	12	0.03	241.00	10424.00	9360	20230908	-27.56	6250	20240806	8.48	7750	-12.52	20240118	6250	8.48	20240806	9360	-27.56	20230908	6250	8.48	20240806	1.30	N	025860	1000	496 억	1781136	N	N	0	N	N
113	20240812	090331	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6750	30	2	0.45	14469850	2167	6.69	6670	6750	6670	8730	4710	6720	6677.37	3.59	406	6873	6796	6753	6676	6633	6835	6715	497	2010	1000	5100	10	1	49678843	3353	28.01	0.65	12	0.00	241.00	10424.00	9360	20230908	-27.88	6250	20240806	8.00	7750	-12.90	20240118	6250	8.00	20240806	9360	-27.88	20230908	6250	8.00	20240806	1.30	N	025860	1000	496 억	1781136	N	N	0	N	N
114	20240809	160332	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6720	20	2	0.30	214551180	31821	82.04	6710	6830	6710	8710	4690	6700	6742.60	3.58	3467	6853	6776	6693	6616	6533	6815	6655	497	2010	1000	5090	10	1	49678843	3338	27.88	0.64	12	0.06	241.00	10424.00	9360	20230908	-28.21	6250	20240806	7.52	7750	-13.29	20240118	6250	7.52	20240806	9360	-28.21	20230908	6250	7.52	20240806	1.33	N	025860	1000	496 억	1778036	N	N	173	N	N
115	20240809	150338	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6730	30	2	0.45	187180520	27750	71.55	6710	6830	6710	8710	4690	6700	6745.24	3.58	2219	6853	6776	6693	6616	6533	6815	6655	497	2010	1000	5090	10	1	49678843	3343	27.93	0.65	12	0.06	241.00	10424.00	9360	20230908	-28.10	6250	20240806	7.68	7750	-13.16	20240118	6250	7.68	20240806	9360	-28.10	20230908	6250	7.68	20240806	1.33	N	025860	1000	496 억	1778036	N	N	173	N	N
116	20240809	140339	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6730	30	2	0.45	158204170	23442	60.44	6710	6830	6710	8710	4690	6700	6748.75	3.58	1462	6853	6776	6693	6616	6533	6815	6655	497	2010	1000	5090	10	1	49678843	3343	27.93	0.65	12	0.05	241.00	10424.00	9360	20230908	-28.10	6250	20240806	7.68	7750	-13.16	20240118	6250	7.68	20240806	9360	-28.10	20230908	6250	7.68	20240806	1.33	N	025860	1000	496 억	1778036	N	N	173	N	N
117	20240809	130337	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6730	30	2	0.45	123069760	18224	46.99	6710	6830	6710	8710	4690	6700	6753.17	3.58	1572	6853	6776	6693	6616	6533	6815	6655	497	2010	1000	5090	10	1	49678843	3343	27.93	0.65	12	0.04	241.00	10424.00	9360	20230908	-28.10	6250	20240806	7.68	7750	-13.16	20240118	6250	7.68	20240806	9360	-28.10	20230908	6250	7.68	20240806	1.33	N	025860	1000	496 억	1778036	N	N	173	N	N
118	20240809	120337	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6750	50	2	0.75	110166910	16310	42.05	6710	6830	6710	8710	4690	6700	6754.56	3.58	527	6853	6776	6693	6616	6533	6815	6655	497	2010	1000	5090	10	1	49678843	3353	28.01	0.65	12	0.03	241.00	10424.00	9360	20230908	-27.88	6250	20240806	8.00	7750	-12.90	20240118	6250	8.00	20240806	9360	-27.88	20230908	6250	8.00	20240806	1.33	N	025860	1000	496 억	1778036	N	N	173	N	N
119	20240809	110333	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6720	20	2	0.30	95454310	14131	36.43	6710	6830	6710	8710	4690	6700	6754.96	3.58	206	6853	6776	6693	6616	6533	6815	6655	497	2010	1000	5090	10	1	49678843	3338	27.88	0.64	12	0.03	241.00	10424.00	9360	20230908	-28.21	6250	20240806	7.52	7750	-13.29	20240118	6250	7.52	20240806	9360	-28.21	20230908	6250	7.52	20240806	1.33	N	025860	1000	496 억	1778036	N	N	173	N	N
120	20240809	100339	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6770	70	2	1.04	58041160	8569	22.09	6710	6830	6710	8710	4690	6700	6773.39	3.58	670	6853	6776	6693	6616	6533	6815	6655	497	2010	1000	5090	10	1	49678843	3363	28.09	0.65	12	0.02	241.00	10424.00	9360	20230908	-27.67	6250	20240806	8.32	7750	-12.65	20240118	6250	8.32	20240806	9360	-27.67	20230908	6250	8.32	20240806	1.33	N	025860	1000	496 억	1778036	N	N	173	N	N
121	20240809	090334	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6740	40	2	0.60	9820130	1450	3.74	6710	6830	6710	8710	4690	6700	6772.50	3.58	1	6853	6776	6693	6616	6533	6815	6655	497	2010	1000	5090	10	1	49678843	3348	27.97	0.65	12	0.00	241.00	10424.00	9360	20230908	-27.99	6250	20240806	7.84	7750	-13.03	20240118	6250	7.84	20240806	9360	-27.99	20230908	6250	7.84	20240806	1.33	N	025860	1000	496 억	1778036	N	N	173	N	N
122	20240808	160329	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6700	10	2	0.15	258894080	38785	58.25	6690	6770	6610	8690	4690	6690	6675.11	3.59	-6993	6963	6826	6663	6526	6363	6895	6595	497	2000	1000	5080	10	1	49678843	3328	27.80	0.64	12	0.08	241.00	10424.00	9360	20230908	-28.42	6250	20240806	7.20	7750	-13.55	20240118	6250	7.20	20240806	9360	-28.42	20230908	6250	7.20	20240806	1.43	N	025860	1000	496 억	1783518	N	N	173	N	N
123	20240808	150334	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6710	20	2	0.30	240610320	36045	54.14	6690	6770	6610	8690	4690	6690	6675.28	3.59	-6767	6963	6826	6663	6526	6363	6895	6595	497	2000	1000	5080	10	1	49678843	3333	27.84	0.64	12	0.07	241.00	10424.00	9360	20230908	-28.31	6250	20240806	7.36	7750	-13.42	20240118	6250	7.36	20240806	9360	-28.31	20230908	6250	7.36	20240806	1.43	N	025860	1000	496 억	1783518	N	N	0	N	N
124	20240808	140333	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6710	20	2	0.30	211895280	31764	47.71	6690	6770	6610	8690	4690	6690	6670.93	3.59	-7513	6963	6826	6663	6526	6363	6895	6595	497	2000	1000	5080	10	1	49678843	3333	27.84	0.64	12	0.06	241.00	10424.00	9360	20230908	-28.31	6250	20240806	7.36	7750	-13.42	20240118	6250	7.36	20240806	9360	-28.31	20230908	6250	7.36	20240806	1.43	N	025860	1000	496 억	1783518	N	N	0	N	N
125	20240808	130335	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6730	40	2	0.60	197506540	29628	44.50	6690	6770	6610	8690	4690	6690	6666.21	3.59	-6708	6963	6826	6663	6526	6363	6895	6595	497	2000	1000	5080	10	1	49678843	3343	27.93	0.65	12	0.06	241.00	10424.00	9360	20230908	-28.10	6250	20240806	7.68	7750	-13.16	20240118	6250	7.68	20240806	9360	-28.10	20230908	6250	7.68	20240806	1.43	N	025860	1000	496 억	1783518	N	N	0	N	N
126	20240808	120338	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6710	20	2	0.30	176825290	26559	39.89	6690	6740	6610	8690	4690	6690	6657.83	3.59	-6450	6963	6826	6663	6526	6363	6895	6595	497	2000	1000	5080	10	1	49678843	3333	27.84	0.64	12	0.05	241.00	10424.00	9360	20230908	-28.31	6250	20240806	7.36	7750	-13.42	20240118	6250	7.36	20240806	9360	-28.31	20230908	6250	7.36	20240806	1.43	N	025860	1000	496 억	1783518	N	N	0	N	N
127	20240808	110334	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6690	0	3	0.00	158044440	23761	35.69	6690	6710	6610	8690	4690	6690	6651.42	3.59	-6110	6963	6826	6663	6526	6363	6895	6595	497	2000	1000	5080	10	1	49678843	3324	27.76	0.64	12	0.05	241.00	10424.00	9360	20230908	-28.53	6250	20240806	7.04	7750	-13.68	20240118	6250	7.04	20240806	9360	-28.53	20230908	6250	7.04	20240806	1.43	N	025860	1000	496 억	1783518	N	N	0	N	N
128	20240808	100333	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6620	-70	5	-1.05	97560520	14696	22.07	6690	6690	6610	8690	4690	6690	6638.58	3.59	-6544	6963	6826	6663	6526	6363	6895	6595	497	2000	1000	5080	10	1	49678843	3289	27.47	0.64	12	0.03	241.00	10424.00	9360	20230908	-29.27	6250	20240806	5.92	7750	-14.58	20240118	6250	5.92	20240806	9360	-29.27	20230908	6250	5.92	20240806	1.43	N	025860	1000	496 억	1783518	N	N	0	N	N
129	20240808	090331	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6640	-50	5	-0.75	9627650	1443	2.17	6690	6690	6620	8690	4690	6690	6671.97	3.59	-169	6963	6826	6663	6526	6363	6895	6595	497	2000	1000	5080	10	1	49678843	3299	27.55	0.64	12	0.00	241.00	10424.00	9360	20230908	-29.06	6250	20240806	6.24	7750	-14.32	20240118	6250	6.24	20240806	9360	-29.06	20230908	6250	6.24	20240806	1.43	N	025860	1000	496 억	1783518	N	N	0	N	N
130	20240807	160326	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6690	90	2	1.36	445677280	66572	42.29	6540	6800	6500	8580	4620	6600	6694.67	3.55	17119	6966	6782	6516	6332	6066	6875	6425	497	1980	1000	5010	10	1	49678843	3324	27.76	0.64	12	0.13	241.00	10424.00	9360	20230908	-28.53	6250	20240806	7.04	7750	-13.68	20240118	6250	7.04	20240806	9360	-28.53	20230908	6250	7.04	20240806	1.57	N	025860	1000	496 억	1765616	N	N	0	N	N
131	20240807	150330	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6700	100	2	1.52	382050640	57071	36.25	6540	6800	6500	8580	4620	6600	6694.30	3.55	14461	6966	6782	6516	6332	6066	6875	6425	497	1980	1000	5010	10	1	49678843	3328	27.80	0.64	12	0.11	241.00	10424.00	9360	20230908	-28.42	6250	20240806	7.20	7750	-13.55	20240118	6250	7.20	20240806	9360	-28.42	20230908	6250	7.20	20240806	1.57	N	025860	1000	496 억	1765616	N	N	0	N	N
132	20240807	140334	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6730	130	2	1.97	343644580	51359	32.62	6540	6800	6500	8580	4620	6600	6691.03	3.55	13310	6966	6782	6516	6332	6066	6875	6425	497	1980	1000	5010	10	1	49678843	3343	27.93	0.65	12	0.10	241.00	10424.00	9360	20230908	-28.10	6250	20240806	7.68	7750	-13.16	20240118	6250	7.68	20240806	9360	-28.10	20230908	6250	7.68	20240806	1.57	N	025860	1000	496 억	1765616	N	N	0	N	N
133	20240807	130333	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6760	160	2	2.42	317243180	47442	30.14	6540	6800	6500	8580	4620	6600	6686.97	3.55	12683	6966	6782	6516	6332	6066	6875	6425	497	1980	1000	5010	10	1	49678843	3358	28.05	0.65	12	0.10	241.00	10424.00	9360	20230908	-27.78	6250	20240806	8.16	7750	-12.77	20240118	6250	8.16	20240806	9360	-27.78	20230908	6250	8.16	20240806	1.57	N	025860	1000	496 억	1765616	N	N	0	N	N
134	20240807	120334	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6790	190	2	2.88	288110700	43132	27.40	6540	6790	6500	8580	4620	6600	6679.74	3.55	12033	6966	6782	6516	6332	6066	6875	6425	497	1980	1000	5010	10	1	49678843	3373	28.17	0.65	12	0.09	241.00	10424.00	9360	20230908	-27.46	6250	20240806	8.64	7750	-12.39	20240118	6250	8.64	20240806	9360	-27.46	20230908	6250	8.64	20240806	1.57	N	025860	1000	496 억	1765616	N	N	0	N	N
135	20240807	110333	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6750	150	2	2.27	234514090	35198	22.36	6540	6750	6500	8580	4620	6600	6662.71	3.55	11474	6966	6782	6516	6332	6066	6875	6425	497	1980	1000	5010	10	1	49678843	3353	28.01	0.65	12	0.07	241.00	10424.00	9360	20230908	-27.88	6250	20240806	8.00	7750	-12.90	20240118	6250	8.00	20240806	9360	-27.88	20230908	6250	8.00	20240806	1.57	N	025860	1000	496 억	1765616	N	N	0	N	N
136	20240807	100328	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6700	100	2	1.52	165404690	24902	15.82	6540	6720	6500	8580	4620	6600	6642.23	3.55	7969	6966	6782	6516	6332	6066	6875	6425	497	1980	1000	5010	10	1	49678843	3328	27.80	0.64	12	0.05	241.00	10424.00	9360	20230908	-28.42	6250	20240806	7.20	7750	-13.55	20240118	6250	7.20	20240806	9360	-28.42	20230908	6250	7.20	20240806	1.57	N	025860	1000	496 억	1765616	N	N	0	N	N
137	20240807	090328	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6560	-40	5	-0.61	21463540	3281	2.08	6540	6560	6500	8580	4620	6600	6541.77	3.55	111	6966	6782	6516	6332	6066	6875	6425	497	1980	1000	5010	10	1	49678843	3259	27.22	0.63	12	0.01	241.00	10424.00	9360	20230908	-29.91	6250	20240806	4.96	7750	-15.35	20240118	6250	4.96	20240806	9360	-29.91	20230908	6250	4.96	20240806	1.57	N	025860	1000	496 억	1765616	N	N	0	N	N
138	20240806	160327	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6600	210	2	3.29	1020136680	156401	37.85	6300	6700	6250	8300	4480	6390	6522.60	3.46	30903	7210	6800	6540	6130	5870	6670	6000	497	1910	1000	4850	10	1	49678843	3279	27.39	0.63	12	0.31	241.00	10424.00	9360	20230908	-29.49	6250	20240806	5.60	7750	-14.84	20240118	6250	5.60	20240806	9360	-29.49	20230908	6250	5.60	20240806	1.56	N	025860	1000	496 억	1717883	N	N	0	N	N
139	20240806	150331	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6590	200	2	3.13	958714020	147069	35.59	6300	6700	6250	8300	4480	6390	6518.83	3.46	28711	7210	6800	6540	6130	5870	6670	6000	497	1910	1000	4850	10	1	49678843	3274	27.34	0.63	12	0.30	241.00	10424.00	9360	20230908	-29.59	6250	20240806	5.44	7750	-14.97	20240118	6250	5.44	20240806	9360	-29.59	20230908	6250	5.44	20240806	1.56	N	025860	1000	496 억	1717883	N	N	0	N	N
140	20240806	140328	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6600	210	2	3.29	889891250	136598	33.06	6300	6700	6250	8300	4480	6390	6514.70	3.46	25105	7210	6800	6540	6130	5870	6670	6000	497	1910	1000	4850	10	1	49678843	3279	27.39	0.63	12	0.27	241.00	10424.00	9360	20230908	-29.49	6250	20240806	5.60	7750	-14.84	20240118	6250	5.60	20240806	9360	-29.49	20230908	6250	5.60	20240806	1.56	N	025860	1000	496 억	1717883	N	N	0	N	N
141	20240806	130329	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6620	230	2	3.60	817900040	125661	30.41	6300	6700	6250	8300	4480	6390	6508.81	3.46	19285	7210	6800	6540	6130	5870	6670	6000	497	1910	1000	4850	10	1	49678843	3289	27.47	0.64	12	0.25	241.00	10424.00	9360	20230908	-29.27	6250	20240806	5.92	7750	-14.58	20240118	6250	5.92	20240806	9360	-29.27	20230908	6250	5.92	20240806	1.56	N	025860	1000	496 억	1717883	N	N	0	N	N
142	20240806	120330	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6550	160	2	2.50	746350800	114810	27.78	6300	6700	6250	8300	4480	6390	6500.78	3.46	12593	7210	6800	6540	6130	5870	6670	6000	497	1910	1000	4850	10	1	49678843	3254	27.18	0.63	12	0.23	241.00	10424.00	9360	20230908	-30.02	6250	20240806	4.80	7750	-15.48	20240118	6250	4.80	20240806	9360	-30.02	20230908	6250	4.80	20240806	1.56	N	025860	1000	496 억	1717883	N	N	0	N	N
143	20240806	110329	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6590	200	2	3.13	723478720	111322	26.94	6300	6700	6250	8300	4480	6390	6499.00	3.46	13332	7210	6800	6540	6130	5870	6670	6000	497	1910	1000	4850	10	1	49678843	3274	27.34	0.63	12	0.22	241.00	10424.00	9360	20230908	-29.59	6250	20240806	5.44	7750	-14.97	20240118	6250	5.44	20240806	9360	-29.59	20230908	6250	5.44	20240806	1.56	N	025860	1000	496 억	1717883	N	N	0	N	N
144	20240806	100326	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6620	230	2	3.60	480048590	74182	17.95	6300	6700	6250	8300	4480	6390	6471.26	3.46	12129	7210	6800	6540	6130	5870	6670	6000	497	1910	1000	4850	10	1	49678843	3289	27.47	0.64	12	0.15	241.00	10424.00	9360	20230908	-29.27	6250	20240806	5.92	7750	-14.58	20240118	6250	5.92	20240806	9360	-29.27	20230908	6250	5.92	20240806	1.56	N	025860	1000	496 억	1717883	N	N	0	N	N
145	20240806	090327	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6560	170	2	2.66	118264760	18542	4.49	6300	6700	6300	8300	4480	6390	6378.19	3.46	5814	7210	6800	6540	6130	5870	6670	6000	497	1910	1000	4850	10	1	49678843	3259	27.22	0.63	12	0.04	241.00	10424.00	9360	20230908	-29.91	6280	20240805	4.46	7750	-15.35	20240118	6280	4.46	20240805	9360	-29.91	20230908	6280	4.46	20240805	1.56	N	025860	1000	496 억	1717883	N	N	0	N	N
146	20240805	160323	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6390	-600	5	-8.58	2735958620	410820	330.79	6930	6950	6280	9080	4900	6990	6659.82	3.59	-66591	7110	7050	7010	6950	6910	7030	6930	497	2090	1000	5310	10	1	49678843	3174	26.51	0.61	12	0.83	241.00	10424.00	9360	20230908	-31.73	6280	20240805	1.75	7750	-17.55	20240118	6280	1.75	20240805	9360	-31.73	20230908	6280	1.75	20240805	1.56	N	025860	1000	496 억	1783581	N	N	11	N	N
147	20240805	150327	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6430	-560	5	-8.01	2583295320	386839	311.48	6930	6950	6290	9080	4900	6990	6677.96	3.59	-68989	7110	7050	7010	6950	6910	7030	6930	497	2090	1000	5310	10	1	49678843	3194	26.68	0.62	12	0.78	241.00	10424.00	9360	20230908	-31.30	6290	20240805	2.23	7750	-17.03	20240118	6290	2.23	20240805	9360	-31.30	20230908	6290	2.23	20240805	1.56	N	025860	1000	496 억	1783581	N	N	11	N	N
148	20240805	140328	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6580	-410	5	-5.87	2237742200	332871	268.03	6930	6950	6570	9080	4900	6990	6722.55	3.59	-85833	7110	7050	7010	6950	6910	7030	6930	497	2090	1000	5310	10	1	49678843	3269	27.30	0.63	12	0.67	241.00	10424.00	9360	20230908	-29.70	6570	20240805	0.15	7750	-15.10	20240118	6570	0.15	20240805	9360	-29.70	20230908	6570	0.15	20240805	1.56	N	025860	1000	496 억	1783581	N	N	11	N	N
149	20240805	130325	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6690	-300	5	-4.29	1793697350	265819	214.04	6930	6950	6680	9080	4900	6990	6747.81	3.59	-80708	7110	7050	7010	6950	6910	7030	6930	497	2090	1000	5310	10	1	49678843	3324	27.76	0.64	12	0.54	241.00	10424.00	9360	20230908	-28.53	6680	20240805	0.15	7750	-13.68	20240118	6680	0.15	20240805	9360	-28.53	20230908	6680	0.15	20240805	1.56	N	025860	1000	496 억	1783581	N	N	11	N	N
150	20240805	120325	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6700	-290	5	-4.15	1463114180	216474	174.30	6930	6950	6700	9080	4900	6990	6758.84	3.59	-78764	7110	7050	7010	6950	6910	7030	6930	497	2090	1000	5310	10	1	49678843	3328	27.80	0.64	12	0.44	241.00	10424.00	9360	20230908	-28.42	6700	20240805	0.00	7750	-13.55	20240118	6700	0.00	20240805	9360	-28.42	20230908	6700	0.00	20240805	1.56	N	025860	1000	496 억	1783581	N	N	11	N	N
151	20240805	110330	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6750	-240	5	-3.43	1155576970	170714	137.46	6930	6950	6720	9080	4900	6990	6769.08	3.59	-73049	7110	7050	7010	6950	6910	7030	6930	497	2090	1000	5310	10	1	49678843	3353	28.01	0.65	12	0.34	241.00	10424.00	9360	20230908	-27.88	6720	20240805	0.45	7750	-12.90	20240118	6720	0.45	20240805	9360	-27.88	20230908	6720	0.45	20240805	1.56	N	025860	1000	496 억	1783581	N	N	11	N	N
152	20240805	100325	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6750	-240	5	-3.43	763874630	112588	90.65	6930	6950	6730	9080	4900	6990	6784.69	3.59	-52670	7110	7050	7010	6950	6910	7030	6930	497	2090	1000	5310	10	1	49678843	3353	28.01	0.65	12	0.23	241.00	10424.00	9360	20230908	-27.88	6730	20240805	0.30	7750	-12.90	20240118	6730	0.30	20240805	9360	-27.88	20230908	6730	0.30	20240805	1.56	N	025860	1000	496 억	1783581	N	N	11	N	N
153	20240805	090323	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6830	-160	5	-2.29	99091080	14382	11.58	6930	6950	6820	9080	4900	6990	6889.94	3.59	-3885	7110	7050	7010	6950	6910	7030	6930	497	2090	1000	5310	10	1	49678843	3393	28.34	0.66	12	0.03	241.00	10424.00	9360	20230908	-27.03	6820	20240805	0.15	7750	-11.87	20240118	6820	0.15	20240805	9360	-27.03	20230908	6820	0.15	20240805	1.56	N	025860	1000	496 억	1783581	N	N	11	N	N
154	20240802	160320	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6990	-80	5	-1.13	861694730	123145	153.83	7030	7070	6970	9190	4950	7070	6997.39	3.68	-46648	7130	7100	7070	7040	7010	7115	7055	497	2120	1000	5370	10	1	49678843	3473	29.00	0.67	12	0.25	241.00	10424.00	9360	20230908	-25.32	6880	20240417	1.60	7750	-9.81	20240118	6880	1.60	20240417	9360	-25.32	20230908	6880	1.60	20240417	1.58	N	025860	1000	496 억	1829976	N	N	11	N	N
155	20240802	150318	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6970	-100	5	-1.41	823430730	117658	146.98	7030	7070	6970	9190	4950	7070	6998.50	3.68	-46245	7130	7100	7070	7040	7010	7115	7055	497	2120	1000	5370	10	1	49678843	3463	28.92	0.67	12	0.24	241.00	10424.00	9360	20230908	-25.53	6880	20240417	1.31	7750	-10.06	20240118	6880	1.31	20240417	9360	-25.53	20230908	6880	1.31	20240417	1.58	N	025860	1000	496 억	1829976	N	N	112	N	N
156	20240802	140322	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7000	-70	5	-0.99	643920700	91940	114.85	7030	7070	6980	9190	4950	7070	7003.70	3.68	-35055	7130	7100	7070	7040	7010	7115	7055	497	2120	1000	5370	10	1	49678843	3478	29.05	0.67	12	0.19	241.00	10424.00	9360	20230908	-25.21	6880	20240417	1.74	7750	-9.68	20240118	6880	1.74	20240417	9360	-25.21	20230908	6880	1.74	20240417	1.58	N	025860	1000	496 억	1829976	N	N	112	N	N
157	20240802	130322	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7010	-60	5	-0.85	588813530	84063	105.01	7030	7070	6980	9190	4950	7070	7004.42	3.68	-32636	7130	7100	7070	7040	7010	7115	7055	497	2120	1000	5370	10	1	49678843	3482	29.09	0.67	12	0.17	241.00	10424.00	9360	20230908	-25.11	6880	20240417	1.89	7750	-9.55	20240118	6880	1.89	20240417	9360	-25.11	20230908	6880	1.89	20240417	1.58	N	025860	1000	496 억	1829976	N	N	112	N	N
158	20240802	120322	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7010	-60	5	-0.85	452815240	64612	80.71	7030	7070	6990	9190	4950	7070	7008.21	3.68	-30727	7130	7100	7070	7040	7010	7115	7055	497	2120	1000	5370	10	1	49678843	3482	29.09	0.67	12	0.13	241.00	10424.00	9360	20230908	-25.11	6880	20240417	1.89	7750	-9.55	20240118	6880	1.89	20240417	9360	-25.11	20230908	6880	1.89	20240417	1.58	N	025860	1000	496 억	1829976	N	N	112	N	N
159	20240802	110322	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7020	-50	5	-0.71	328671210	46883	58.57	7030	7070	6990	9190	4950	7070	7010.44	3.68	-21234	7130	7100	7070	7040	7010	7115	7055	497	2120	1000	5370	10	1	49678843	3487	29.13	0.67	12	0.09	241.00	10424.00	9360	20230908	-25.00	6880	20240417	2.03	7750	-9.42	20240118	6880	2.03	20240417	9360	-25.00	20230908	6880	2.03	20240417	1.58	N	025860	1000	496 억	1829976	N	N	112	N	N
160	20240802	100319	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7000	-70	5	-0.99	284144060	40533	50.63	7030	7070	6990	9190	4950	7070	7010.18	3.68	-18610	7130	7100	7070	7040	7010	7115	7055	497	2120	1000	5370	10	1	49678843	3478	29.05	0.67	12	0.08	241.00	10424.00	9360	20230908	-25.21	6880	20240417	1.74	7750	-9.68	20240118	6880	1.74	20240417	9360	-25.21	20230908	6880	1.74	20240417	1.58	N	025860	1000	496 억	1829976	N	N	112	N	N
161	20240802	090324	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7030	-40	5	-0.57	31478090	4477	5.59	7030	7040	7030	9190	4950	7070	7030.98	3.68	593	7130	7100	7070	7040	7010	7115	7055	497	2120	1000	5370	10	1	49678843	3492	29.17	0.67	12	0.01	241.00	10424.00	9360	20230908	-24.89	6880	20240417	2.18	7750	-9.29	20240118	6880	2.18	20240417	9360	-24.89	20230908	6880	2.18	20240417	1.58	N	025860	1000	496 억	1829976	N	N	112	N	N
162	20240801	160319	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7070	10	2	0.14	524361220	74282	114.75	7060	7100	7040	9170	4950	7060	7059.06	3.62	28922	7113	7086	7043	7016	6973	7100	7030	497	2110	1000	5360	10	1	49678843	3512	29.34	0.68	12	0.15	241.00	10424.00	9360	20230908	-24.47	6880	20240417	2.76	7750	-8.77	20240118	6880	2.76	20240417	9360	-24.47	20230908	6880	2.76	20240417	1.57	N	025860	1000	496 억	1800089	N	N	112	N	N
163	20240801	150325	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7070	10	2	0.14	494331090	70037	108.19	7060	7100	7040	9170	4950	7060	7058.14	3.62	27270	7113	7086	7043	7016	6973	7100	7030	497	2110	1000	5360	10	1	49678843	3512	29.34	0.68	12	0.14	241.00	10424.00	9360	20230908	-24.47	6880	20240417	2.76	7750	-8.77	20240118	6880	2.76	20240417	9360	-24.47	20230908	6880	2.76	20240417	1.57	N	025860	1000	496 억	1800089	N	N	99	N	N
164	20240801	140325	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7060	0	3	0.00	449550920	63701	98.41	7060	7100	7040	9170	4950	7060	7057.20	3.62	26871	7113	7086	7043	7016	6973	7100	7030	497	2110	1000	5360	10	1	49678843	3507	29.29	0.68	12	0.13	241.00	10424.00	9360	20230908	-24.57	6880	20240417	2.62	7750	-8.90	20240118	6880	2.62	20240417	9360	-24.57	20230908	6880	2.62	20240417	1.57	N	025860	1000	496 억	1800089	N	N	99	N	N
165	20240801	130320	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7060	0	3	0.00	386522960	54774	84.62	7060	7100	7040	9170	4950	7060	7056.69	3.62	25281	7113	7086	7043	7016	6973	7100	7030	497	2110	1000	5360	10	1	49678843	3507	29.29	0.68	12	0.11	241.00	10424.00	9360	20230908	-24.57	6880	20240417	2.62	7750	-8.90	20240118	6880	2.62	20240417	9360	-24.57	20230908	6880	2.62	20240417	1.57	N	025860	1000	496 억	1800089	N	N	99	N	N
166	20240801	120322	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7070	10	2	0.14	310089330	43938	67.88	7060	7100	7040	9170	4950	7060	7057.43	3.62	17864	7113	7086	7043	7016	6973	7100	7030	497	2110	1000	5360	10	1	49678843	3512	29.34	0.68	12	0.09	241.00	10424.00	9360	20230908	-24.47	6880	20240417	2.76	7750	-8.77	20240118	6880	2.76	20240417	9360	-24.47	20230908	6880	2.76	20240417	1.57	N	025860	1000	496 억	1800089	N	N	99	N	N
167	20240801	110323	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7050	-10	5	-0.14	102061310	14429	22.29	7060	7100	7050	9170	4950	7060	7073.35	3.62	6088	7113	7086	7043	7016	6973	7100	7030	497	2110	1000	5360	10	1	49678843	3502	29.25	0.68	12	0.03	241.00	10424.00	9360	20230908	-24.68	6880	20240417	2.47	7750	-9.03	20240118	6880	2.47	20240417	9360	-24.68	20230908	6880	2.47	20240417	1.57	N	025860	1000	496 억	1800089	N	N	99	N	N
168	20240801	100321	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7070	10	2	0.14	69047210	9754	15.07	7060	7100	7060	9170	4950	7060	7078.87	3.62	4805	7113	7086	7043	7016	6973	7100	7030	497	2110	1000	5360	10	1	49678843	3512	29.34	0.68	12	0.02	241.00	10424.00	9360	20230908	-24.47	6880	20240417	2.76	7750	-8.77	20240118	6880	2.76	20240417	9360	-24.47	20230908	6880	2.76	20240417	1.57	N	025860	1000	496 억	1800089	N	N	99	N	N
169	20240801	090316	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7070	10	2	0.14	4288730	607	0.94	7060	7070	7060	9170	4950	7060	7065.48	3.62	524	7113	7086	7043	7016	6973	7100	7030	497	2110	1000	5360	10	1	49678843	3512	29.34	0.68	12	0.00	241.00	10424.00	9360	20230908	-24.47	6880	20240417	2.76	7750	-8.77	20240118	6880	2.76	20240417	9360	-24.47	20230908	6880	2.76	20240417	1.57	N	025860	1000	496 억	1800089	N	N	99	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History