KissMeData/115390/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	160807	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	0	3	0.00	63330240	7233	271.31	8770	8770	8750	11380	6140	8760	8755.73	89.28	0	155	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3795	-11.02	0.76	12	0.02	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5650	55.04	20240125	0.04	N	115390	500	240 억		38682322	N	N	1	N	00	N
3	20240830	150813	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	0	3	0.00	61411830	7014	263.09	8770	8770	8750	11380	6140	8760	8755.61	89.28	0	150	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3795	-11.02	0.76	12	0.02	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5650	55.04	20240125	0.04	N	115390	500	240 억		38682322	N	N	0	N	00	N
4	20240830	140814	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	0	3	0.00	28938140	3304	123.93	8770	8770	8750	11380	6140	8760	8758.52	89.28	0	31	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3795	-11.02	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5650	55.04	20240125	0.04	N	115390	500	240 억		38682322	N	N	0	N	00	N
5	20240830	130808	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	23040380	2630	98.65	8770	8770	8750	11380	6140	8760	8760.60	89.28	0	5	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5650	54.87	20240125	0.04	N	115390	500	240 억		38682322	N	N	0	N	00	N
6	20240830	120811	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	22042880	2516	94.37	8770	8770	8750	11380	6140	8760	8761.08	89.28	0	5	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5650	54.87	20240125	0.04	N	115390	500	240 억		38682322	N	N	0	N	00	N
7	20240830	110819	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	0	3	0.00	18253450	2083	78.13	8770	8770	8760	11380	6140	8760	8763.06	89.28	0	5	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3795	-11.02	0.76	12	0.00	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5650	55.04	20240125	0.04	N	115390	500	240 억		38682322	N	N	0	N	00	N
8	20240830	100815	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8770	10	2	0.11	17701240	2020	75.77	8770	8770	8760	11380	6140	8760	8762.99	89.28	0	5	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3800	-11.03	0.76	12	0.00	-795.00	11571.00	8890	20240508	-1.35	5650	20240125	55.22	8890	-1.35	20240508	5650	55.22	20240125	8890	-1.35	20240508	5650	55.22	20240125	0.04	N	115390	500	240 억		38682322	N	N	0	N	00	N
9	20240830	090818	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8770	10	2	0.11	5112910	583	21.87	8770	8770	8770	11380	6140	8760	8770.00	89.28	0	5	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3800	-11.03	0.76	12	0.00	-795.00	11571.00	8890	20240508	-1.35	5650	20240125	55.22	8890	-1.35	20240508	5650	55.22	20240125	8890	-1.35	20240508	5650	55.22	20240125	0.04	N	115390	500	240 억		38682322	N	N	0	N	00	N
10	20240829	160817	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	0	3	0.00	23330390	2666	29.49	8760	8760	8750	11380	6140	8760	8751.08	89.28	0	-79	8780	8770	8760	8750	8740	8775	8755	241	2620	500	5430	10	1	43326411	3795	-11.02	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5650	55.04	20240125	0.04	N	115390	500	240 억		38679998	N	N	0	N	00	N
11	20240829	150826	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	21464510	2453	27.13	8760	8760	8750	11380	6140	8760	8750.31	89.28	0	-53	8780	8770	8760	8750	8740	8775	8755	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5650	54.87	20240125	0.04	N	115390	500	240 억		38679998	N	N	0	N	00	N
12	20240829	140826	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	0	3	0.00	21149490	2417	26.74	8760	8760	8750	11380	6140	8760	8750.31	89.28	0	-53	8780	8770	8760	8750	8740	8775	8755	241	2620	500	5430	10	1	43326411	3795	-11.02	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5650	55.04	20240125	0.04	N	115390	500	240 억		38679998	N	N	0	N	00	N
13	20240829	130827	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	9310730	1064	11.77	8760	8760	8750	11380	6140	8760	8750.69	89.28	0	0	8780	8770	8760	8750	8740	8775	8755	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.00	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5650	54.87	20240125	0.04	N	115390	500	240 억		38679998	N	N	0	N	00	N
14	20240829	120826	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	6256830	715	7.91	8760	8760	8750	11380	6140	8760	8750.81	89.28	0	0	8780	8770	8760	8750	8740	8775	8755	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.00	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5650	54.87	20240125	0.04	N	115390	500	240 억		38679998	N	N	0	N	00	N
15	20240829	110826	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	5994190	685	7.58	8760	8760	8750	11380	6140	8760	8750.64	89.28	0	0	8780	8770	8760	8750	8740	8775	8755	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.00	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5650	54.87	20240125	0.04	N	115390	500	240 억		38679998	N	N	0	N	00	N
16	20240829	100820	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	0	3	0.00	5407670	618	6.84	8760	8760	8750	11380	6140	8760	8750.28	89.28	0	0	8780	8770	8760	8750	8740	8775	8755	241	2620	500	5430	10	1	43326411	3795	-11.02	0.76	12	0.00	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5650	55.04	20240125	0.04	N	115390	500	240 억		38679998	N	N	0	N	00	N
17	20240829	090824	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	4716370	539	5.96	8760	8760	8750	11380	6140	8760	8750.22	89.28	0	0	8780	8770	8760	8750	8740	8775	8755	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.00	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5650	54.87	20240125	0.04	N	115390	500	240 억		38679998	N	N	0	N	00	N
18	20240828	160759	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	0	3	0.00	79132490	9040	159.41	8750	8770	8750	11380	6140	8760	8753.59	89.26	0	-835	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3795	-11.02	0.76	12	0.02	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5650	55.04	20240125	0.04	N	115390	500	240 억		38675039	N	N	0	N	00	N
19	20240828	150803	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	0	3	0.00	78922410	9016	158.98	8750	8770	8750	11380	6140	8760	8753.59	89.26	0	-835	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3795	-11.02	0.76	12	0.02	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5650	55.04	20240125	0.04	N	115390	500	240 억		38675039	N	N	0	N	00	N
20	20240828	140806	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	67634650	7726	136.24	8750	8770	8750	11380	6140	8760	8754.16	89.26	0	53	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.02	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5650	54.87	20240125	0.04	N	115390	500	240 억		38675039	N	N	0	N	00	N
21	20240828	130802	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8770	10	2	0.11	66829540	7634	134.61	8750	8770	8750	11380	6140	8760	8754.20	89.26	0	53	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3800	-11.03	0.76	12	0.02	-795.00	11571.00	8890	20240508	-1.35	5650	20240125	55.22	8890	-1.35	20240508	5650	55.22	20240125	8890	-1.35	20240508	5650	55.22	20240125	0.04	N	115390	500	240 억		38675039	N	N	0	N	00	N
22	20240828	120801	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	0	3	0.00	66820770	7633	134.60	8750	8760	8750	11380	6140	8760	8754.19	89.26	0	53	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3795	-11.02	0.76	12	0.02	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5650	55.04	20240125	0.04	N	115390	500	240 억		38675039	N	N	0	N	00	N
23	20240828	110800	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	40256490	4600	81.11	8750	8760	8750	11380	6140	8760	8751.41	89.26	0	91	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5650	54.87	20240125	0.04	N	115390	500	240 억		38675039	N	N	0	N	00	N
24	20240828	100829	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	0	3	0.00	17480220	1997	35.21	8750	8760	8750	11380	6140	8760	8753.24	89.26	0	91	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3795	-11.02	0.76	12	0.00	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5650	55.04	20240125	0.04	N	115390	500	240 억		38675039	N	N	0	N	00	N
25	20240828	090814	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	5136250	587	10.35	8750	8750	8750	11380	6140	8760	8750.00	89.26	0	0	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.00	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5650	54.87	20240125	0.04	N	115390	500	240 억		38675039	N	N	0	N	00	N
26	20240827	160759	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	10	2	0.11	49627360	5671	161.38	8750	8760	8750	11370	6130	8750	8751.08	89.25	0	0	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3795	-11.02	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5650	55.04	20240125	0.04	N	115390	500	240 억		38669992	N	N	0	N	00	N
27	20240827	150801	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	47805350	5463	155.46	8750	8760	8750	11370	6130	8750	8750.75	89.25	0	0	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5650	54.87	20240125	0.04	N	115390	500	240 억		38669992	N	N	0	N	00	N
28	20240827	140804	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	46274090	5288	150.48	8750	8760	8750	11370	6130	8750	8750.77	89.25	0	0	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5650	54.87	20240125	0.04	N	115390	500	240 억		38669992	N	N	0	N	00	N
29	20240827	130808	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	10	2	0.11	43150330	4931	140.32	8750	8760	8750	11370	6130	8750	8750.83	89.25	0	0	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3795	-11.02	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5650	55.04	20240125	0.04	N	115390	500	240 억		38669992	N	N	0	N	00	N
30	20240827	120809	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	10	2	0.11	41951550	4794	136.43	8750	8760	8750	11370	6130	8750	8750.84	89.25	0	0	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3795	-11.02	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5650	55.04	20240125	0.04	N	115390	500	240 억		38669992	N	N	0	N	00	N
31	20240827	110805	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	41294560	4719	134.29	8750	8760	8750	11370	6130	8750	8750.70	89.25	0	0	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5650	54.87	20240125	0.04	N	115390	500	240 억		38669992	N	N	0	N	00	N
32	20240827	100803	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	10	2	0.11	23222760	2654	75.53	8750	8760	8750	11370	6130	8750	8750.10	89.25	0	0	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3795	-11.02	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5650	55.04	20240125	0.04	N	115390	500	240 억		38669992	N	N	0	N	00	N
33	20240827	090803	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	10	2	0.11	1041270	119	3.39	8750	8760	8750	11370	6130	8750	8750.17	89.25	0	0	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3795	-11.02	0.76	12	0.00	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5650	55.04	20240125	0.04	N	115390	500	240 억		38669992	N	N	0	N	00	N
34	20240826	160752	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	30756100	3514	28.44	8760	8760	8750	11380	6140	8760	8752.45	89.25	0	0	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5650	54.87	20240125	0.04	N	115390	500	240 억		38667439	N	N	0	N	00	N
35	20240826	150757	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	28017350	3201	25.91	8760	8760	8750	11380	6140	8760	8752.69	89.25	0	74	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5650	54.87	20240125	0.04	N	115390	500	240 억		38667439	N	N	0	N	00	N
36	20240826	140801	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	0	3	0.00	23108190	2640	21.37	8760	8760	8750	11380	6140	8760	8753.10	89.25	0	74	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3795	-11.02	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5650	55.04	20240125	0.04	N	115390	500	240 억		38667439	N	N	0	N	00	N
37	20240826	130804	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	0	3	0.00	13074950	1494	12.09	8760	8760	8750	11380	6140	8760	8751.64	89.25	0	0	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3795	-11.02	0.76	12	0.00	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5650	55.04	20240125	0.04	N	115390	500	240 억		38667439	N	N	0	N	00	N
38	20240826	120757	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	11701070	1337	10.82	8760	8760	8750	11380	6140	8760	8751.74	89.25	0	19	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.00	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5650	54.87	20240125	0.04	N	115390	500	240 억		38667439	N	N	0	N	00	N
39	20240826	110800	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	11175810	1277	10.34	8760	8760	8750	11380	6140	8760	8751.61	89.25	0	19	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.00	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5650	54.87	20240125	0.04	N	115390	500	240 억		38667439	N	N	0	N	00	N
40	20240826	100801	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	0	3	0.00	11123300	1271	10.29	8760	8760	8750	11380	6140	8760	8751.61	89.25	0	19	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3795	-11.02	0.76	12	0.00	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5650	55.04	20240125	0.04	N	115390	500	240 억		38667439	N	N	0	N	00	N
41	20240826	090757	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	0	3	0.00	621960	71	0.57	8760	8760	8760	11380	6140	8760	8760.00	89.25	0	0	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3795	-11.02	0.76	12	0.00	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5650	55.04	20240125	0.04	N	115390	500	240 억		38667439	N	N	0	N	00	N
42	20240823	160754	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	10	2	0.11	108126650	12356	253.09	8760	8760	8750	11370	6130	8750	8750.94	89.22	0	12	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3795	-11.02	0.76	12	0.03	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5650	55.04	20240125	0.04	N	115390	500	240 억		38656248	N	N	0	N	00	N
43	20240823	150800	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	106365890	12155	248.98	8760	8760	8750	11370	6130	8750	8750.79	89.22	0	12	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.03	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5650	54.87	20240125	0.04	N	115390	500	240 억		38656248	N	N	0	N	00	N
44	20240823	140759	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	34003350	3885	79.58	8760	8760	8750	11370	6130	8750	8752.47	89.22	0	8	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5650	54.87	20240125	0.04	N	115390	500	240 억		38656248	N	N	0	N	00	N
45	20240823	130758	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	33915850	3875	79.37	8760	8760	8750	11370	6130	8750	8752.48	89.22	0	8	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5650	54.87	20240125	0.04	N	115390	500	240 억		38656248	N	N	0	N	00	N
46	20240823	120757	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	24474510	2796	57.27	8760	8760	8750	11370	6130	8750	8753.40	89.22	0	0	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5650	54.87	20240125	0.04	N	115390	500	240 억		38656248	N	N	0	N	00	N
47	20240823	110756	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	19802000	2262	46.33	8760	8760	8750	11370	6130	8750	8754.20	89.22	0	0	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5650	54.87	20240125	0.04	N	115390	500	240 억		38656248	N	N	0	N	00	N
48	20240823	100758	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	10	2	0.11	13029490	1488	30.48	8760	8760	8750	11370	6130	8750	8756.38	89.22	0	0	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3795	-11.02	0.76	12	0.00	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5650	55.04	20240125	0.04	N	115390	500	240 억		38656248	N	N	0	N	00	N
49	20240823	090759	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	8348160	953	19.52	8760	8760	8750	11370	6130	8750	8759.87	89.22	0	0	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.00	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5650	54.87	20240125	0.04	N	115390	500	240 억		38656248	N	N	0	N	00	N
50	20240822	160752	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	42718060	4882	39.49	8760	8760	8750	11380	6140	8760	8750.11	89.21	0	-25	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5650	54.87	20240125	0.04	N	115390	500	240 억		38651424	N	N	12	N	00	N
51	20240822	150800	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	42306810	4835	39.11	8760	8760	8750	11380	6140	8760	8750.12	89.21	0	0	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5650	54.87	20240125	0.04	N	115390	500	240 억		38651424	N	N	12	N	00	N
52	20240822	140800	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	41029300	4689	37.93	8760	8760	8750	11380	6140	8760	8750.12	89.21	0	0	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5650	54.87	20240125	0.04	N	115390	500	240 억		38651424	N	N	12	N	00	N
53	20240822	130800	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	39191800	4479	36.23	8760	8760	8750	11380	6140	8760	8750.12	89.21	0	0	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5650	54.87	20240125	0.04	N	115390	500	240 억		38651424	N	N	12	N	00	N
54	20240822	120803	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	38071790	4351	35.19	8760	8760	8750	11380	6140	8760	8750.12	89.21	0	0	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5650	54.87	20240125	0.04	N	115390	500	240 억		38651424	N	N	12	N	00	N
55	20240822	110756	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	27668040	3162	25.58	8760	8760	8750	11380	6140	8760	8750.17	89.21	0	24	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5650	54.87	20240125	0.04	N	115390	500	240 억		38651424	N	N	12	N	00	N
56	20240822	100756	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	0	3	0.00	14201780	1623	13.13	8760	8760	8750	11380	6140	8760	8750.33	89.21	0	24	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3795	-11.02	0.76	12	0.00	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5650	55.04	20240125	0.04	N	115390	500	240 억		38651424	N	N	12	N	00	N
57	20240822	090756	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	0	3	0.00	96360	11	0.09	8760	8760	8760	11380	6140	8760	8760.00	89.21	0	0	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3795	-11.02	0.76	12	0.00	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5650	55.04	20240125	0.04	N	115390	500	240 억		38651424	N	N	12	N	00	N
58	20240821	160750	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	0	3	0.00	108180240	12363	83.06	8750	8760	8750	11380	6140	8760	8750.32	89.19	0	-5487	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3795	-11.02	0.76	12	0.03	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5650	55.04	20240125	0.04	N	115390	500	240 억		38644973	N	N	12	N	00	N
59	20240821	150801	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	0	3	0.00	106666350	12190	81.89	8750	8760	8750	11380	6140	8760	8750.32	89.19	0	-5328	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3795	-11.02	0.76	12	0.03	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5650	55.04	20240125	0.04	N	115390	500	240 억		38644973	N	N	2	N	00	N
60	20240821	140754	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	92788610	10604	71.24	8750	8760	8750	11380	6140	8760	8750.34	89.19	0	-3788	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.02	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5650	54.87	20240125	0.04	N	115390	500	240 억		38644973	N	N	2	N	00	N
61	20240821	130804	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	0	3	0.00	69198340	7908	53.13	8750	8760	8750	11380	6140	8760	8750.42	89.19	0	-2402	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3795	-11.02	0.76	12	0.02	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5650	55.04	20240125	0.04	N	115390	500	240 억		38644973	N	N	2	N	00	N
62	20240821	120802	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	57175240	6534	43.90	8750	8760	8750	11380	6140	8760	8750.42	89.19	0	-1491	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.02	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5650	54.87	20240125	0.04	N	115390	500	240 억		38644973	N	N	2	N	00	N
63	20240821	110758	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	47760140	5458	36.67	8750	8760	8750	11380	6140	8760	8750.48	89.19	0	-501	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5650	54.87	20240125	0.04	N	115390	500	240 억		38644973	N	N	2	N	00	N
64	20240821	100802	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	0	3	0.00	40095140	4582	30.78	8750	8760	8750	11380	6140	8760	8750.58	89.19	0	159	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3795	-11.02	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5650	55.04	20240125	0.04	N	115390	500	240 억		38644973	N	N	2	N	00	N
65	20240821	090755	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	13702500	1566	10.52	8750	8750	8750	11380	6140	8760	8750.00	89.19	0	0	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.00	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5650	54.87	20240125	0.04	N	115390	500	240 억		38644973	N	N	2	N	00	N
66	20240820	160745	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	0	3	0.00	130248670	14885	93.25	8750	8760	8750	11380	6140	8760	8750.33	89.16	0	-115	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3795	-11.02	0.76	12	0.03	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5650	55.04	20240125	0.04	N	115390	500	240 억		38630582	N	N	2	N	00	N
67	20240820	150756	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	126887510	14501	90.84	8750	8760	8750	11380	6140	8760	8750.26	89.16	0	149	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.03	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5650	54.87	20240125	0.04	N	115390	500	240 억		38630582	N	N	0	N	00	N
68	20240820	140754	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	108477310	12397	77.66	8750	8760	8750	11380	6140	8760	8750.29	89.16	0	194	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.03	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5650	54.87	20240125	0.04	N	115390	500	240 억		38630582	N	N	0	N	00	N
69	20240820	130756	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	100397920	11474	71.88	8750	8760	8750	11380	6140	8760	8750.04	89.16	0	0	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.03	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5650	54.87	20240125	0.04	N	115390	500	240 억		38630582	N	N	0	N	00	N
70	20240820	120752	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	100161510	11447	71.71	8750	8760	8750	11380	6140	8760	8750.02	89.16	0	0	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.03	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5650	54.87	20240125	0.04	N	115390	500	240 억		38630582	N	N	0	N	00	N
71	20240820	110749	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	98595100	11268	70.59	8750	8760	8750	11380	6140	8760	8750.01	89.16	0	0	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.03	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5650	54.87	20240125	0.04	N	115390	500	240 억		38630582	N	N	0	N	00	N
72	20240820	100748	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	0	3	0.00	21175100	2420	15.16	8750	8760	8750	11380	6140	8760	8750.04	89.16	0	0	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3795	-11.02	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5650	55.04	20240125	0.04	N	115390	500	240 억		38630582	N	N	0	N	00	N
73	20240820	090751	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	2143750	245	1.53	8750	8750	8750	11380	6140	8760	8750.00	89.16	0	0	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.00	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5650	54.87	20240125	0.04	N	115390	500	240 억		38630582	N	N	0	N	00	N
74	20240819	160741	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	10	2	0.11	137054720	15663	429.71	8750	8760	8750	11370	6130	8750	8750.22	89.14	0	-6487	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3795	-11.02	0.76	12	0.04	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5650	55.04	20240125	0.04	N	115390	500	240 억		38621753	N	N	7	N	00	N
75	20240819	150747	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	132406460	15132	415.14	8750	8760	8750	11370	6130	8750	8750.10	89.14	0	-6487	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.03	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5650	54.87	20240125	0.04	N	115390	500	240 억		38621753	N	N	7	N	00	N
76	20240819	140749	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	114722490	13111	359.70	8750	8760	8750	11370	6130	8750	8750.09	89.14	0	-4687	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.03	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5650	54.87	20240125	0.04	N	115390	500	240 억		38621753	N	N	7	N	00	N
77	20240819	130744	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	88297490	10091	276.85	8750	8760	8750	11370	6130	8750	8750.12	89.14	0	-2527	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.02	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5650	54.87	20240125	0.04	N	115390	500	240 억		38621753	N	N	7	N	00	N
78	20240819	120745	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	78768740	9002	246.97	8750	8760	8750	11370	6130	8750	8750.14	89.14	0	-1807	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.02	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5650	54.87	20240125	0.04	N	115390	500	240 억		38621753	N	N	7	N	00	N
79	20240819	110746	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	44581390	5095	139.78	8750	8760	8750	11370	6130	8750	8750.03	89.14	0	-360	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5650	54.87	20240125	0.04	N	115390	500	240 억		38621753	N	N	7	N	00	N
80	20240819	100747	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	29662630	3390	93.00	8750	8760	8750	11370	6130	8750	8750.04	89.14	0	0	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5650	54.87	20240125	0.04	N	115390	500	240 억		38621753	N	N	7	N	00	N
81	20240819	090747	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	4558750	521	14.29	8750	8750	8750	11370	6130	8750	8750.00	89.14	0	0	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.00	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5650	54.87	20240125	0.04	N	115390	500	240 억		38621753	N	N	7	N	00	N
82	20240816	160740	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	31896040	3645	44.69	8760	8760	8750	11380	6140	8760	8750.63	89.13	0	-60	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5640	55.14	20230816	0.04	N	115390	500	240 억		38618338	N	N	7	N	00	N
83	20240816	150741	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	0	3	0.00	31266040	3573	43.81	8760	8760	8750	11380	6140	8760	8750.64	89.13	0	0	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3795	-11.02	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5640	55.32	20230816	0.04	N	115390	500	240 억		38618338	N	N	0	N	00	N
84	20240816	140746	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	29533050	3375	41.38	8760	8760	8750	11380	6140	8760	8750.53	89.13	0	0	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5640	55.14	20230816	0.04	N	115390	500	240 억		38618338	N	N	0	N	00	N
85	20240816	130747	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	22629280	2586	31.71	8760	8760	8750	11380	6140	8760	8750.69	89.13	0	0	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5640	55.14	20230816	0.04	N	115390	500	240 억		38618338	N	N	0	N	00	N
86	20240816	120742	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	21447880	2451	30.05	8760	8760	8750	11380	6140	8760	8750.67	89.13	0	0	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5640	55.14	20230816	0.04	N	115390	500	240 억		38618338	N	N	0	N	00	N
87	20240816	110745	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	7264060	830	10.18	8760	8760	8750	11380	6140	8760	8751.88	89.13	0	0	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.00	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5640	55.14	20230816	0.04	N	115390	500	240 억		38618338	N	N	0	N	00	N
88	20240816	100742	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	0	3	0.00	4306550	492	6.03	8760	8760	8750	11380	6140	8760	8753.15	89.13	0	0	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3795	-11.02	0.76	12	0.00	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5640	55.32	20230816	0.04	N	115390	500	240 억		38618338	N	N	0	N	00	N
89	20240816	090743	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	0	3	0.00	297840	34	0.42	8760	8760	8760	11380	6140	8760	8760.00	89.13	0	21	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3795	-11.02	0.76	12	0.00	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5640	55.32	20230816	0.04	N	115390	500	240 억		38618338	N	N	0	N	00	N
90	20240814	160744	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	10	2	0.11	71376590	8156	72.02	8750	8760	8750	11370	6130	8750	8751.42	89.12	0	-8	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3795	-11.02	0.76	12	0.02	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5640	55.32	20230816	0.04	N	115390	500	240 억		38611341	N	N	0	N	00	N
91	20240814	150746	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	68452080	7822	69.07	8750	8760	8750	11370	6130	8750	8751.22	89.12	0	133	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.02	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5640	55.14	20230816	0.04	N	115390	500	240 억		38611341	N	N	0	N	00	N
92	20240814	140748	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	68303330	7805	68.92	8750	8760	8750	11370	6130	8750	8751.23	89.12	0	133	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.02	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5640	55.14	20230816	0.04	N	115390	500	240 억		38611341	N	N	0	N	00	N
93	20240814	130747	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	65363250	7469	65.95	8750	8760	8750	11370	6130	8750	8751.27	89.12	0	133	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.02	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5640	55.14	20230816	0.04	N	115390	500	240 억		38611341	N	N	0	N	00	N
94	20240814	120741	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	58379340	6671	58.91	8750	8760	8750	11370	6130	8750	8751.21	89.12	0	184	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.02	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5640	55.14	20230816	0.04	N	115390	500	240 억		38611341	N	N	0	N	00	N
95	20240814	110738	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	10	2	0.11	58195590	6650	58.72	8750	8760	8750	11370	6130	8750	8751.22	89.12	0	184	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3795	-11.02	0.76	12	0.02	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5640	55.32	20230816	0.04	N	115390	500	240 억		38611341	N	N	0	N	00	N
96	20240814	100738	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	34679330	3963	34.99	8750	8760	8750	11370	6130	8750	8750.78	89.12	0	184	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5640	55.14	20230816	0.04	N	115390	500	240 억		38611341	N	N	0	N	00	N
97	20240814	090811	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	2397500	274	2.42	8750	8750	8750	11370	6130	8750	8750.00	89.12	0	0	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.00	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5640	55.14	20230816	0.04	N	115390	500	240 억		38611341	N	N	0	N	00	N
98	20240813	160730	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	99096230	11325	90.22	8760	8760	8750	11380	6140	8760	8750.22	89.09	0	-25	8780	8770	8760	8750	8740	8770	8750	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.03	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5640	55.14	20230816	0.04	N	115390	500	240 억		38600462	N	N	0	N	00	N
99	20240813	150736	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	59659980	6818	54.32	8760	8760	8750	11380	6140	8760	8750.36	89.09	0	3	8780	8770	8760	8750	8740	8770	8750	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.02	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5640	55.14	20230816	0.04	N	115390	500	240 억		38600462	N	N	0	N	00	N
100	20240813	140736	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	59598720	6811	54.26	8760	8760	8750	11380	6140	8760	8750.36	89.09	0	3	8780	8770	8760	8750	8740	8770	8750	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.02	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5640	55.14	20230816	0.04	N	115390	500	240 억		38600462	N	N	0	N	00	N
101	20240813	130737	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	0	3	0.00	33278720	3803	30.30	8760	8760	8750	11380	6140	8760	8750.65	89.09	0	3	8780	8770	8760	8750	8740	8770	8750	241	2620	500	5430	10	1	43326411	3795	-11.02	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5640	55.32	20230816	0.04	N	115390	500	240 억		38600462	N	N	0	N	00	N
102	20240813	120732	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	25506690	2915	23.22	8760	8760	8750	11380	6140	8760	8750.15	89.09	0	3	8780	8770	8760	8750	8740	8770	8750	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5640	55.14	20230816	0.04	N	115390	500	240 억		38600462	N	N	0	N	00	N
103	20240813	110729	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	25419140	2905	23.14	8760	8760	8750	11380	6140	8760	8750.13	89.09	0	3	8780	8770	8760	8750	8740	8770	8750	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5640	55.14	20230816	0.04	N	115390	500	240 억		38600462	N	N	0	N	00	N
104	20240813	100732	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	0	3	0.00	14367890	1642	13.08	8760	8760	8750	11380	6140	8760	8750.24	89.09	0	3	8780	8770	8760	8750	8740	8770	8750	241	2620	500	5430	10	1	43326411	3795	-11.02	0.76	12	0.00	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5640	55.32	20230816	0.04	N	115390	500	240 억		38600462	N	N	0	N	00	N
105	20240813	090735	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	5302560	606	4.83	8760	8760	8750	11380	6140	8760	8750.10	89.09	0	3	8780	8770	8760	8750	8740	8770	8750	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.00	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5640	55.14	20230816	0.04	N	115390	500	240 억		38600462	N	N	0	N	00	N
106	20240812	160727	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	0	3	0.00	109862540	12552	157.73	8760	8770	8750	11380	6140	8760	8752.59	89.07	0	1568	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3795	-11.02	0.76	12	0.03	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5640	55.32	20230816	0.04	N	115390	500	240 억		38591128	N	N	0	N	00	N
107	20240812	150727	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	0	3	0.00	106850140	12208	153.41	8760	8770	8750	11380	6140	8760	8752.47	89.07	0	1632	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3795	-11.02	0.76	12	0.03	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5640	55.32	20230816	0.04	N	115390	500	240 억		38591128	N	N	0	N	00	N
108	20240812	140727	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	0	3	0.00	103994910	11882	149.31	8760	8770	8750	11380	6140	8760	8752.31	89.07	0	1369	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3795	-11.02	0.76	12	0.03	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5640	55.32	20230816	0.04	N	115390	500	240 억		38591128	N	N	0	N	00	N
109	20240812	130724	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	0	3	0.00	89559590	10234	128.60	8760	8770	8750	11380	6140	8760	8751.18	89.07	0	989	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3795	-11.02	0.76	12	0.02	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5640	55.32	20230816	0.04	N	115390	500	240 억		38591128	N	N	0	N	00	N
110	20240812	120723	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	0	3	0.00	36846460	4210	52.90	8760	8770	8750	11380	6140	8760	8752.13	89.07	0	693	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3795	-11.02	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5640	55.32	20230816	0.04	N	115390	500	240 억		38591128	N	N	0	N	00	N
111	20240812	110725	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	0	3	0.00	27358660	3126	39.28	8760	8770	8750	11380	6140	8760	8751.97	89.07	0	419	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3795	-11.02	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5640	55.32	20230816	0.04	N	115390	500	240 억		38591128	N	N	0	N	00	N
112	20240812	100720	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	0	3	0.00	21353330	2440	30.66	8760	8770	8750	11380	6140	8760	8751.36	89.07	0	139	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3795	-11.02	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5640	55.32	20230816	0.04	N	115390	500	240 억		38591128	N	N	0	N	00	N
113	20240812	090718	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8770	10	2	0.11	271640	31	0.39	8760	8770	8760	11380	6140	8760	8762.58	89.07	0	0	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3800	-11.03	0.76	12	0.00	-795.00	11571.00	8890	20240508	-1.35	5650	20240125	55.22	8890	-1.35	20240508	5650	55.22	20240125	8890	-1.35	20240508	5640	55.50	20230816	0.04	N	115390	500	240 억		38591128	N	N	0	N	00	N
114	20240809	160715	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	0	3	0.00	69628220	7956	85.55	8750	8760	8750	11380	6140	8760	8751.66	89.06	0	231	8806	8782	8766	8742	8726	8780	8740	241	2620	500	5430	10	1	43326411	3795	-11.02	0.76	12	0.02	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5640	55.32	20230816	0.04	N	115390	500	240 억		38584458	N	N	0	N	00	N
115	20240809	150732	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	65502380	7485	80.48	8750	8760	8750	11380	6140	8760	8751.15	89.06	0	-27	8806	8782	8766	8742	8726	8780	8740	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.02	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5640	55.14	20230816	0.04	N	115390	500	240 억		38584458	N	N	0	N	00	N
116	20240809	140733	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	29103360	3326	35.76	8750	8760	8750	11380	6140	8760	8750.26	89.06	0	-18	8806	8782	8766	8742	8726	8780	8740	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5640	55.14	20230816	0.04	N	115390	500	240 억		38584458	N	N	0	N	00	N
117	20240809	130730	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	22829610	2609	28.05	8750	8760	8750	11380	6140	8760	8750.33	89.06	0	-9	8806	8782	8766	8742	8726	8780	8740	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5640	55.14	20230816	0.04	N	115390	500	240 억		38584458	N	N	0	N	00	N
118	20240809	120728	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	22497110	2571	27.65	8750	8760	8750	11380	6140	8760	8750.33	89.06	0	-7	8806	8782	8766	8742	8726	8780	8740	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5640	55.14	20230816	0.04	N	115390	500	240 억		38584458	N	N	0	N	00	N
119	20240809	110722	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	20484610	2341	25.17	8750	8760	8750	11380	6140	8760	8750.37	89.06	0	9	8806	8782	8766	8742	8726	8780	8740	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5640	55.14	20230816	0.04	N	115390	500	240 억		38584458	N	N	0	N	00	N
120	20240809	100732	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	6108240	698	7.51	8750	8760	8750	11380	6140	8760	8751.06	89.06	0	66	8806	8782	8766	8742	8726	8780	8740	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.00	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5640	55.14	20230816	0.04	N	115390	500	240 억		38584458	N	N	0	N	00	N
121	20240809	090724	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	1207500	138	1.48	8750	8750	8750	11380	6140	8760	8750.00	89.06	0	0	8806	8782	8766	8742	8726	8780	8740	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.00	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5640	55.14	20230816	0.04	N	115390	500	240 억		38584458	N	N	0	N	00	N
122	20240808	160711	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	0	3	0.00	81407250	9300	76.22	8760	8790	8750	11380	6140	8760	8753.47	89.04	0	1105	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3795	-11.02	0.76	12	0.02	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5640	55.32	20230816	0.04	N	115390	500	240 억		38577384	N	N	0	N	00	N
123	20240808	150720	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	0	3	0.00	78805960	9003	73.78	8760	8790	8750	11380	6140	8760	8753.30	89.04	0	1073	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3795	-11.02	0.76	12	0.02	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5640	55.32	20230816	0.04	N	115390	500	240 억		38577384	N	N	0	N	00	N
124	20240808	140722	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	0	3	0.00	63527140	7257	59.47	8760	8790	8750	11380	6140	8760	8753.91	89.04	0	941	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3795	-11.02	0.76	12	0.02	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5640	55.32	20230816	0.04	N	115390	500	240 억		38577384	N	N	0	N	00	N
125	20240808	130722	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	59545630	6802	55.74	8760	8790	8750	11380	6140	8760	8754.14	89.04	0	915	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.02	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5640	55.14	20230816	0.04	N	115390	500	240 억		38577384	N	N	0	N	00	N
126	20240808	120726	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	0	3	0.00	58231910	6652	54.52	8760	8790	8750	11380	6140	8760	8754.05	89.04	0	889	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3795	-11.02	0.76	12	0.02	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5640	55.32	20230816	0.04	N	115390	500	240 억		38577384	N	N	0	N	00	N
127	20240808	110721	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	52640640	6013	49.28	8760	8790	8750	11380	6140	8760	8754.47	89.04	0	889	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5640	55.14	20230816	0.04	N	115390	500	240 억		38577384	N	N	0	N	00	N
128	20240808	100718	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	0	3	0.00	30564280	3491	28.61	8760	8790	8750	11380	6140	8760	8755.16	89.04	0	3	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3795	-11.02	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5640	55.32	20230816	0.04	N	115390	500	240 억		38577384	N	N	0	N	00	N
129	20240808	090714	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	0	3	0.00	455520	52	0.43	8760	8760	8760	11380	6140	8760	8760.00	89.04	0	0	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3795	-11.02	0.76	12	0.00	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5640	55.32	20230816	0.04	N	115390	500	240 억		38577384	N	N	0	N	00	N
130	20240807	160702	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	0	3	0.00	106787630	12201	49.29	8750	8760	8750	11380	6140	8760	8752.37	89.02	0	48	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3795	-11.02	0.76	12	0.03	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5640	55.32	20230816	0.05	N	115390	500	240 억		38568079	N	N	0	N	00	N
131	20240807	150714	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	103705620	11849	47.87	8750	8760	8750	11380	6140	8760	8752.27	89.02	0	48	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.03	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5640	55.14	20230816	0.05	N	115390	500	240 억		38568079	N	N	0	N	00	N
132	20240807	140719	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	100545850	11488	46.41	8750	8760	8750	11380	6140	8760	8752.25	89.02	0	48	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.03	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5640	55.14	20230816	0.05	N	115390	500	240 억		38568079	N	N	0	N	00	N
133	20240807	130712	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	53575850	6120	24.72	8750	8760	8750	11380	6140	8760	8754.22	89.02	0	48	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5640	55.14	20230816	0.05	N	115390	500	240 억		38568079	N	N	0	N	00	N
134	20240807	120716	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	27720680	3168	12.80	8750	8760	8750	11380	6140	8760	8750.21	89.02	0	-8	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5640	55.14	20230816	0.05	N	115390	500	240 억		38568079	N	N	0	N	00	N
135	20240807	110714	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	0	3	0.00	23056930	2635	10.64	8750	8760	8750	11380	6140	8760	8750.26	89.02	0	-8	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3795	-11.02	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5640	55.32	20230816	0.05	N	115390	500	240 억		38568079	N	N	0	N	00	N
136	20240807	100709	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	19329190	2209	8.92	8750	8760	8750	11380	6140	8760	8750.20	89.02	0	-8	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5640	55.14	20230816	0.05	N	115390	500	240 억		38568079	N	N	0	N	00	N
137	20240807	090726	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	17500	2	0.01	8750	8750	8750	11380	6140	8760	8750.00	89.02	0	0	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.00	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5640	55.14	20230816	0.05	N	115390	500	240 억		38568079	N	N	0	N	00	N
138	20240806	160701	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	10	2	0.11	216654340	24755	9.00	8750	8760	8750	11370	6130	8750	8751.94	88.97	0	-107	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3795	-11.02	0.76	12	0.06	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5640	55.32	20230816	0.05	N	115390	500	240 억		38548241	N	N	0	N	00	N
139	20240806	150713	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	212845880	24320	8.84	8750	8760	8750	11370	6130	8750	8751.89	88.97	0	-97	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.06	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5640	55.14	20230816	0.05	N	115390	500	240 억		38548241	N	N	0	N	00	N
140	20240806	140709	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	197480310	22564	8.20	8750	8760	8750	11370	6130	8750	8752.01	88.97	0	928	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.05	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5640	55.14	20230816	0.05	N	115390	500	240 억		38548241	N	N	0	N	00	N
141	20240806	130709	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	174642460	19954	7.25	8750	8760	8750	11370	6130	8750	8752.25	88.97	0	1079	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.05	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5640	55.14	20230816	0.05	N	115390	500	240 억		38548241	N	N	0	N	00	N
142	20240806	120712	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	147668670	16874	6.13	8750	8760	8750	11370	6130	8750	8751.25	88.97	0	-72	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.04	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5640	55.14	20230816	0.05	N	115390	500	240 억		38548241	N	N	0	N	00	N
143	20240806	110702	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	92919910	10617	3.86	8750	8760	8750	11370	6130	8750	8751.99	88.97	0	-72	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.02	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5640	55.14	20230816	0.05	N	115390	500	240 억		38548241	N	N	0	N	00	N
144	20240806	100703	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	10	2	0.11	91029680	10401	3.78	8750	8760	8750	11370	6130	8750	8752.01	88.97	0	-72	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3795	-11.02	0.76	12	0.02	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5640	55.32	20230816	0.05	N	115390	500	240 억		38548241	N	N	0	N	00	N
145	20240806	090706	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	10	2	0.11	69285000	7916	2.88	8750	8760	8750	11370	6130	8750	8752.53	88.97	0	-72	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3795	-11.02	0.76	12	0.02	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5640	55.32	20230816	0.05	N	115390	500	240 억		38548241	N	N	0	N	00	N
146	20240805	160654	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	2406805150	275062	1034.11	8760	8760	8750	11370	6130	8750	8750.05	88.45	0	-46448	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.63	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5640	55.14	20230816	0.05	N	115390	500	240 억		38321043	N	N	0	N	00	N
147	20240805	150705	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	10	2	0.11	2399796090	274261	1031.10	8760	8760	8750	11370	6130	8750	8750.04	88.45	0	-46474	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3795	-11.02	0.76	12	0.63	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5640	55.32	20230816	0.05	N	115390	500	240 억		38321043	N	N	0	N	00	N
148	20240805	140707	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	2230394460	254901	958.31	8760	8760	8750	11370	6130	8750	8750.04	88.45	0	-46528	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.59	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5640	55.14	20230816	0.05	N	115390	500	240 억		38321043	N	N	0	N	00	N
149	20240805	130704	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	1261041590	144118	541.82	8760	8760	8750	11370	6130	8750	8750.06	88.45	0	-46584	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.33	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5640	55.14	20230816	0.05	N	115390	500	240 억		38321043	N	N	0	N	00	N
150	20240805	120659	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	10	2	0.11	587762700	67172	252.54	8760	8760	8750	11370	6130	8750	8750.11	88.45	0	-9960	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3795	-11.02	0.76	12	0.16	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5640	55.32	20230816	0.05	N	115390	500	240 억		38321043	N	N	0	N	00	N
151	20240805	110701	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	353147530	40359	151.73	8760	8760	8750	11370	6130	8750	8750.16	88.45	0	-6198	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.09	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5640	55.14	20230816	0.05	N	115390	500	240 억		38321043	N	N	0	N	00	N
152	20240805	100659	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	10	2	0.11	165896770	18959	71.28	8760	8760	8750	11370	6130	8750	8750.29	88.45	0	-2471	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3795	-11.02	0.76	12	0.04	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5640	55.32	20230816	0.05	N	115390	500	240 억		38321043	N	N	0	N	00	N
153	20240805	090655	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	38317280	4379	16.46	8760	8760	8750	11370	6130	8750	8750.24	88.45	0	-656	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5640	55.14	20230816	0.05	N	115390	500	240 억		38321043	N	N	0	N	00	N
154	20240802	160649	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	232748770	26599	196.20	8760	8760	8750	11380	6140	8760	8750.28	88.39	0	-114	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.06	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5640	55.14	20230816	0.05	N	115390	500	240 억		38295197	N	N	0	N	00	N
155	20240802	150647	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	200111270	22869	168.69	8760	8760	8750	11380	6140	8760	8750.33	88.39	0	-85	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.05	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5640	55.14	20230816	0.05	N	115390	500	240 억		38295197	N	N	0	N	00	N
156	20240802	140651	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	0	3	0.00	139438770	15935	117.54	8760	8760	8750	11380	6140	8760	8750.47	88.39	0	-85	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3795	-11.02	0.76	12	0.04	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5640	55.32	20230816	0.05	N	115390	500	240 억		38295197	N	N	0	N	00	N
157	20240802	130649	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	0	3	0.00	95843220	10953	80.79	8760	8760	8750	11380	6140	8760	8750.41	88.39	0	-85	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3795	-11.02	0.76	12	0.03	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5640	55.32	20230816	0.05	N	115390	500	240 억		38295197	N	N	0	N	00	N
158	20240802	120650	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	71780570	8203	60.51	8760	8760	8750	11380	6140	8760	8750.53	88.39	0	-100	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.02	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5640	55.14	20230816	0.05	N	115390	500	240 억		38295197	N	N	0	N	00	N
159	20240802	110651	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	23760550	2715	20.03	8760	8760	8750	11380	6140	8760	8751.58	88.39	0	-100	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5640	55.14	20230816	0.05	N	115390	500	240 억		38295197	N	N	0	N	00	N
160	20240802	100646	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	0	3	0.00	6225550	711	5.24	8760	8760	8750	11380	6140	8760	8756.05	88.39	0	-65	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3795	-11.02	0.76	12	0.00	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5640	55.32	20230816	0.05	N	115390	500	240 억		38295197	N	N	0	N	00	N
161	20240802	090652	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	0	3	0.00	0	0	0.00	0	0	0	11380	6140	8760	0.00	88.39	0	0	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3795	-11.02	0.76	12	0.00	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5640	55.32	20230816	0.05	N	115390	500	240 억		38295197	N	N	0	N	00	N
162	20240801	160645	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	0	3	0.00	118621680	13555	240.04	8760	8760	8750	11380	6140	8760	8751.14	88.36	0	-72	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3795	-11.02	0.76	12	0.03	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5640	55.32	20230816	0.05	N	115390	500	240 억		38283187	N	N	0	N	00	N
163	20240801	150704	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	117640580	13443	238.06	8760	8760	8750	11380	6140	8760	8751.07	88.36	0	-81	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.03	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5640	55.14	20230816	0.05	N	115390	500	240 억		38283187	N	N	0	N	00	N
164	20240801	140657	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	115173080	13161	233.06	8760	8760	8750	11380	6140	8760	8751.09	88.36	0	-80	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.03	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5640	55.14	20230816	0.05	N	115390	500	240 억		38283187	N	N	0	N	00	N
165	20240801	130647	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	0	3	0.00	107201330	12250	216.93	8760	8760	8750	11380	6140	8760	8751.13	88.36	0	146	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3795	-11.02	0.76	12	0.03	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5640	55.32	20230816	0.05	N	115390	500	240 억		38283187	N	N	0	N	00	N
166	20240801	120653	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	96172820	10991	194.63	8760	8760	8750	11380	6140	8760	8750.14	88.36	0	0	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.03	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5640	55.14	20230816	0.05	N	115390	500	240 억		38283187	N	N	0	N	00	N
167	20240801	110653	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	40741570	4656	82.45	8760	8760	8750	11380	6140	8760	8750.34	88.36	0	0	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5640	55.14	20230816	0.05	N	115390	500	240 억		38283187	N	N	0	N	00	N
168	20240801	100648	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	0	3	0.00	40286210	4604	81.53	8760	8760	8750	11380	6140	8760	8750.26	88.36	0	0	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3795	-11.02	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5640	55.32	20230816	0.05	N	115390	500	240 억		38283187	N	N	0	N	00	N
169	20240801	090641	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	0	3	0.00	928550	106	1.88	8760	8760	8750	11380	6140	8760	8759.91	88.36	0	4	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3795	-11.02	0.76	12	0.00	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5640	55.32	20230816	0.05	N	115390	500	240 억		38283187	N	N	0	N	00	N