KissMeData/278470/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	161051	55	60.00	KOSPI		화학	N	N	N	Y	60	N	257000	500	2	0.19	16471902000	64087	83.69	256500	260000	253000	333000	180000	256500	257024.16	12.09	0	5436	269166	262832	257666	251332	246166	266000	254500	38	76500	500	184680	500	1	7620178	19584	22.85	9.49	12	0.84	11245.00	27071.00	467500	20240227	-45.03	191900	20240805	33.92	467500	-45.03	20240227	191900	33.92	20240805	467500	-45.03	20240227	191900	33.92	20240805	2.31	N	278470	500	38 억		920953	N	N	126	N	00	N
3	20240830	151104	55	60.00	KOSPI		화학	N	N	N	Y	60	N	257500	1000	2	0.39	14382792000	55967	73.09	256500	260000	253000	333000	180000	256500	256987.01	12.09	0	5134	269166	262832	257666	251332	246166	266000	254500	38	76500	500	184680	500	1	7620178	19622	22.90	9.51	12	0.73	11245.00	27071.00	467500	20240227	-44.92	191900	20240805	34.18	467500	-44.92	20240227	191900	34.18	20240805	467500	-44.92	20240227	191900	34.18	20240805	2.31	N	278470	500	38 억		920953	N	N	197	N	00	N
4	20240830	141102	55	60.00	KOSPI		화학	N	N	N	Y	60	N	257000	500	2	0.19	11541439000	44939	58.68	256500	260000	253000	333000	180000	256500	256824.56	12.09	0	3609	269166	262832	257666	251332	246166	266000	254500	38	76500	500	184680	500	1	7620178	19584	22.85	9.49	12	0.59	11245.00	27071.00	467500	20240227	-45.03	191900	20240805	33.92	467500	-45.03	20240227	191900	33.92	20240805	467500	-45.03	20240227	191900	33.92	20240805	2.31	N	278470	500	38 억		920953	N	N	197	N	00	N
5	20240830	131055	55	60.00	KOSPI		화학	N	N	N	Y	60	N	257500	1000	2	0.39	9809355000	38196	49.88	256500	260000	253000	333000	180000	256500	256816.29	12.09	0	3692	269166	262832	257666	251332	246166	266000	254500	38	76500	500	184680	500	1	7620178	19622	22.90	9.51	12	0.50	11245.00	27071.00	467500	20240227	-44.92	191900	20240805	34.18	467500	-44.92	20240227	191900	34.18	20240805	467500	-44.92	20240227	191900	34.18	20240805	2.31	N	278470	500	38 억		920953	N	N	197	N	00	N
6	20240830	121100	55	60.00	KOSPI		화학	N	N	N	Y	60	N	256000	-500	5	-0.19	8605923500	33505	43.75	256500	260000	253000	333000	180000	256500	256854.90	12.09	0	3115	269166	262832	257666	251332	246166	266000	254500	38	76500	500	184680	500	1	7620178	19508	22.77	9.46	12	0.44	11245.00	27071.00	467500	20240227	-45.24	191900	20240805	33.40	467500	-45.24	20240227	191900	33.40	20240805	467500	-45.24	20240227	191900	33.40	20240805	2.31	N	278470	500	38 억		920953	N	N	197	N	00	N
7	20240830	111111	55	60.00	KOSPI		화학	N	N	N	Y	60	N	257500	1000	2	0.39	7459809000	29037	37.92	256500	260000	253000	333000	180000	256500	256907.02	12.09	0	2886	269166	262832	257666	251332	246166	266000	254500	38	76500	500	184680	500	1	7620178	19622	22.90	9.51	12	0.38	11245.00	27071.00	467500	20240227	-44.92	191900	20240805	34.18	467500	-44.92	20240227	191900	34.18	20240805	467500	-44.92	20240227	191900	34.18	20240805	2.31	N	278470	500	38 억		920953	N	N	197	N	00	N
8	20240830	101105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	257000	500	2	0.19	5394706500	21032	27.47	256500	260000	253000	333000	180000	256500	256499.93	12.09	0	2581	269166	262832	257666	251332	246166	266000	254500	38	76500	500	184680	500	1	7620178	19584	22.85	9.49	12	0.28	11245.00	27071.00	467500	20240227	-45.03	191900	20240805	33.92	467500	-45.03	20240227	191900	33.92	20240805	467500	-45.03	20240227	191900	33.92	20240805	2.31	N	278470	500	38 억		920953	N	N	197	N	00	N
9	20240830	091110	55	60.00	KOSPI		화학	N	N	N	Y	60	N	254500	-2000	5	-0.78	2181874500	8517	11.12	256500	260000	253000	333000	180000	256500	256178.76	12.09	0	468	269166	262832	257666	251332	246166	266000	254500	38	76500	500	184680	500	1	7620178	19393	22.63	9.40	12	0.11	11245.00	27071.00	467500	20240227	-45.56	191900	20240805	32.62	467500	-45.56	20240227	191900	32.62	20240805	467500	-45.56	20240227	191900	32.62	20240805	2.31	N	278470	500	38 억		920953	N	N	197	N	00	N
10	20240829	161108	55	60.00	KOSPI		화학	N	N	N	Y	60	N	256500	500	2	0.20	19593313500	75815	39.54	256000	264000	252500	332500	179500	256000	258438.53	12.14	0	-3760	277333	266666	259333	248666	241333	272000	254000	38	76500	500	184320	500	1	7620178	19546	22.81	9.48	12	0.99	11245.00	27071.00	467500	20240227	-45.13	191900	20240805	33.66	467500	-45.13	20240227	191900	33.66	20240805	467500	-45.13	20240227	191900	33.66	20240805	2.23	N	278470	500	38 억		924788	N	N	197	N	00	N
11	20240829	151119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	256500	500	2	0.20	19065170500	73755	38.47	256000	264000	252500	332500	179500	256000	258493.94	12.14	0	-3981	277333	266666	259333	248666	241333	272000	254000	38	76500	500	184320	500	1	7620178	19546	22.81	9.48	12	0.97	11245.00	27071.00	467500	20240227	-45.13	191900	20240805	33.66	467500	-45.13	20240227	191900	33.66	20240805	467500	-45.13	20240227	191900	33.66	20240805	2.23	N	278470	500	38 억		924788	N	N	536	N	00	N
12	20240829	141119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	257500	1500	2	0.59	16816776500	65026	33.91	256000	264000	252500	332500	179500	256000	258617.00	12.14	0	-1406	277333	266666	259333	248666	241333	272000	254000	38	76500	500	184320	500	1	7620178	19622	22.90	9.51	12	0.85	11245.00	27071.00	467500	20240227	-44.92	191900	20240805	34.18	467500	-44.92	20240227	191900	34.18	20240805	467500	-44.92	20240227	191900	34.18	20240805	2.23	N	278470	500	38 억		924788	N	N	536	N	00	N
13	20240829	131120	55	60.00	KOSPI		화학	N	N	N	Y	60	N	259500	3500	2	1.37	14057795000	54351	28.35	256000	264000	252500	332500	179500	256000	258649.30	12.14	0	928	277333	266666	259333	248666	241333	272000	254000	38	76500	500	184320	500	1	7620178	19774	23.08	9.59	12	0.71	11245.00	27071.00	467500	20240227	-44.49	191900	20240805	35.23	467500	-44.49	20240227	191900	35.23	20240805	467500	-44.49	20240227	191900	35.23	20240805	2.23	N	278470	500	38 억		924788	N	N	536	N	00	N
14	20240829	121119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	260500	4500	2	1.76	12301675000	47604	24.83	256000	264000	252500	332500	179500	256000	258417.85	12.14	0	1877	277333	266666	259333	248666	241333	272000	254000	38	76500	500	184320	500	1	7620178	19851	23.17	9.62	12	0.62	11245.00	27071.00	467500	20240227	-44.28	191900	20240805	35.75	467500	-44.28	20240227	191900	35.75	20240805	467500	-44.28	20240227	191900	35.75	20240805	2.23	N	278470	500	38 억		924788	N	N	536	N	00	N
15	20240829	111119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	259000	3000	2	1.17	9300642000	36072	18.81	256000	264000	252500	332500	179500	256000	257836.51	12.14	0	777	277333	266666	259333	248666	241333	272000	254000	38	76500	500	184320	500	1	7620178	19736	23.03	9.57	12	0.47	11245.00	27071.00	467500	20240227	-44.60	191900	20240805	34.97	467500	-44.60	20240227	191900	34.97	20240805	467500	-44.60	20240227	191900	34.97	20240805	2.23	N	278470	500	38 억		924788	N	N	536	N	00	N
16	20240829	101112	55	60.00	KOSPI		화학	N	N	N	Y	60	N	259000	3000	2	1.17	7342257000	28511	14.87	256000	264000	252500	332500	179500	256000	257524.73	12.14	0	702	277333	266666	259333	248666	241333	272000	254000	38	76500	500	184320	500	1	7620178	19736	23.03	9.57	12	0.37	11245.00	27071.00	467500	20240227	-44.60	191900	20240805	34.97	467500	-44.60	20240227	191900	34.97	20240805	467500	-44.60	20240227	191900	34.97	20240805	2.23	N	278470	500	38 억		924788	N	N	536	N	00	N
17	20240829	091117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	259500	3500	2	1.37	3051808000	11787	6.15	256000	264000	254500	332500	179500	256000	258917.99	12.14	0	-136	277333	266666	259333	248666	241333	272000	254000	38	76500	500	184320	500	1	7620178	19774	23.08	9.59	12	0.15	11245.00	27071.00	467500	20240227	-44.49	191900	20240805	35.23	467500	-44.49	20240227	191900	35.23	20240805	467500	-44.49	20240227	191900	35.23	20240805	2.23	N	278470	500	38 억		924788	N	N	536	N	00	N
18	20240828	161041	55	60.00	KOSPI		화학	N	N	N	Y	60	N	256000	4000	2	1.59	49619903000	190348	128.85	255000	270000	252000	327500	176500	252000	260686.72	11.88	0	15211	263333	257666	253333	247666	243333	260500	250500	38	75500	500	181440	500	1	7620178	19508	22.77	9.46	12	2.50	11245.00	27071.00	467500	20240227	-45.24	191900	20240805	33.40	467500	-45.24	20240227	191900	33.40	20240805	467500	-45.24	20240227	191900	33.40	20240805	2.20	N	278470	500	38 억		905219	N	N	536	N	00	N
19	20240828	151049	55	60.00	KOSPI		화학	N	N	N	Y	60	N	257000	5000	2	1.98	48594644000	186347	126.15	255000	270000	252000	327500	176500	252000	260775.03	11.88	0	15575	263333	257666	253333	247666	243333	260500	250500	38	75500	500	181440	500	1	7620178	19584	22.85	9.49	12	2.45	11245.00	27071.00	467500	20240227	-45.03	191900	20240805	33.92	467500	-45.03	20240227	191900	33.92	20240805	467500	-45.03	20240227	191900	33.92	20240805	2.20	N	278470	500	38 억		905219	N	N	762	N	00	N
20	20240828	141051	55	60.00	KOSPI		화학	N	N	N	Y	60	N	255000	3000	2	1.19	44632117500	170836	115.65	255000	270000	252000	327500	176500	252000	261257.10	11.88	0	12296	263333	257666	253333	247666	243333	260500	250500	38	75500	500	181440	500	1	7620178	19431	22.68	9.42	12	2.24	11245.00	27071.00	467500	20240227	-45.45	191900	20240805	32.88	467500	-45.45	20240227	191900	32.88	20240805	467500	-45.45	20240227	191900	32.88	20240805	2.20	N	278470	500	38 억		905219	N	N	762	N	00	N
21	20240828	131047	55	60.00	KOSPI		화학	N	N	N	Y	60	N	258500	6500	2	2.58	40063308000	152986	103.56	255000	270000	252000	327500	176500	252000	261875.65	11.88	0	11489	263333	257666	253333	247666	243333	260500	250500	38	75500	500	181440	500	1	7620178	19698	22.99	9.55	12	2.01	11245.00	27071.00	467500	20240227	-44.71	191900	20240805	34.71	467500	-44.71	20240227	191900	34.71	20240805	467500	-44.71	20240227	191900	34.71	20240805	2.20	N	278470	500	38 억		905219	N	N	762	N	00	N
22	20240828	121045	55	60.00	KOSPI		화학	N	N	N	Y	60	N	258500	6500	2	2.58	35705033000	136160	92.17	255000	270000	252000	327500	176500	252000	262228.50	11.88	0	6685	263333	257666	253333	247666	243333	260500	250500	38	75500	500	181440	500	1	7620178	19698	22.99	9.55	12	1.79	11245.00	27071.00	467500	20240227	-44.71	191900	20240805	34.71	467500	-44.71	20240227	191900	34.71	20240805	467500	-44.71	20240227	191900	34.71	20240805	2.20	N	278470	500	38 억		905219	N	N	762	N	00	N
23	20240828	111045	55	60.00	KOSPI		화학	N	N	N	Y	60	N	260500	8500	2	3.37	31110110000	118403	80.15	255000	270000	252000	327500	176500	252000	262747.65	11.88	0	7708	263333	257666	253333	247666	243333	260500	250500	38	75500	500	181440	500	1	7620178	19851	23.17	9.62	12	1.55	11245.00	27071.00	467500	20240227	-44.28	191900	20240805	35.75	467500	-44.28	20240227	191900	35.75	20240805	467500	-44.28	20240227	191900	35.75	20240805	2.20	N	278470	500	38 억		905219	N	N	762	N	00	N
24	20240828	101113	55	60.00	KOSPI		화학	N	N	N	Y	60	N	266000	14000	2	5.56	22666045500	86088	58.28	255000	270000	252000	327500	176500	252000	263289.26	11.88	0	11154	263333	257666	253333	247666	243333	260500	250500	38	75500	500	181440	500	1	7620178	20270	23.65	9.83	12	1.13	11245.00	27071.00	467500	20240227	-43.10	191900	20240805	38.61	467500	-43.10	20240227	191900	38.61	20240805	467500	-43.10	20240227	191900	38.61	20240805	2.20	N	278470	500	38 억		905219	N	N	762	N	00	N
25	20240828	091104	55	60.00	KOSPI		화학	N	N	N	Y	60	N	254000	2000	2	0.79	2285538000	9003	6.09	255000	255500	252000	327500	176500	252000	253864.05	11.88	0	-527	263333	257666	253333	247666	243333	260500	250500	38	75500	500	181440	500	1	7620178	19355	22.59	9.38	12	0.12	11245.00	27071.00	467500	20240227	-45.67	191900	20240805	32.36	467500	-45.67	20240227	191900	32.36	20240805	467500	-45.67	20240227	191900	32.36	20240805	2.20	N	278470	500	38 억		905219	N	N	762	N	00	N
26	20240827	161040	55	60.00	KOSPI		화학	N	N	N	Y	60	N	252000	-3000	5	-1.18	37150911000	146853	219.94	250000	259000	249000	331500	178500	255000	252984.96	11.49	0	32494	269000	262000	257500	250500	246000	259750	248250	38	76500	500	183600	500	1	7620178	19203	22.41	9.31	12	1.93	11245.00	27071.00	467500	20240227	-46.10	191900	20240805	31.32	467500	-46.10	20240227	191900	31.32	20240805	467500	-46.10	20240227	191900	31.32	20240805	2.20	N	278470	500	38 억		875575	N	N	762	N	00	N
27	20240827	151047	55	60.00	KOSPI		화학	N	N	N	Y	60	N	251000	-4000	5	-1.57	35467157500	140162	209.92	250000	259000	249000	331500	178500	255000	253043.74	11.49	0	31317	269000	262000	257500	250500	246000	259750	248250	38	76500	500	183600	500	1	7620178	19127	22.32	9.27	12	1.84	11245.00	27071.00	467500	20240227	-46.31	191900	20240805	30.80	467500	-46.31	20240227	191900	30.80	20240805	467500	-46.31	20240227	191900	30.80	20240805	2.20	N	278470	500	38 억		875575	N	N	135	N	00	N
28	20240827	141051	55	60.00	KOSPI		화학	N	N	N	Y	60	N	249500	-5500	5	-2.16	31781077500	125450	187.89	250000	259000	249000	331500	178500	255000	253336.33	11.49	0	25095	269000	262000	257500	250500	246000	259750	248250	38	76500	500	183600	500	1	7620178	19012	22.19	9.22	12	1.65	11245.00	27071.00	467500	20240227	-46.63	191900	20240805	30.02	467500	-46.63	20240227	191900	30.02	20240805	467500	-46.63	20240227	191900	30.02	20240805	2.20	N	278470	500	38 억		875575	N	N	135	N	00	N
29	20240827	131053	55	60.00	KOSPI		화학	N	N	N	Y	60	N	251000	-4000	5	-1.57	26197208500	103133	154.46	250000	259000	249500	331500	178500	255000	254013.63	11.49	0	20045	269000	262000	257500	250500	246000	259750	248250	38	76500	500	183600	500	1	7620178	19127	22.32	9.27	12	1.35	11245.00	27071.00	467500	20240227	-46.31	191900	20240805	30.80	467500	-46.31	20240227	191900	30.80	20240805	467500	-46.31	20240227	191900	30.80	20240805	2.20	N	278470	500	38 억		875575	N	N	135	N	00	N
30	20240827	121055	55	60.00	KOSPI		화학	N	N	N	Y	60	N	253000	-2000	5	-0.78	24408461500	96020	143.81	250000	259000	249500	331500	178500	255000	254201.67	11.49	0	19381	269000	262000	257500	250500	246000	259750	248250	38	76500	500	183600	500	1	7620178	19279	22.50	9.35	12	1.26	11245.00	27071.00	467500	20240227	-45.88	191900	20240805	31.84	467500	-45.88	20240227	191900	31.84	20240805	467500	-45.88	20240227	191900	31.84	20240805	2.20	N	278470	500	38 억		875575	N	N	135	N	00	N
31	20240827	111051	55	60.00	KOSPI		화학	N	N	N	Y	60	N	255000	0	3	0.00	22083604000	86891	130.14	250000	259000	249500	331500	178500	255000	254152.75	11.49	0	19064	269000	262000	257500	250500	246000	259750	248250	38	76500	500	183600	500	1	7620178	19431	22.68	9.42	12	1.14	11245.00	27071.00	467500	20240227	-45.45	191900	20240805	32.88	467500	-45.45	20240227	191900	32.88	20240805	467500	-45.45	20240227	191900	32.88	20240805	2.20	N	278470	500	38 억		875575	N	N	135	N	00	N
32	20240827	101047	55	60.00	KOSPI		화학	N	N	N	Y	60	N	251000	-4000	5	-1.57	17689930500	69525	104.13	250000	259000	249500	331500	178500	255000	254439.68	11.49	0	13325	269000	262000	257500	250500	246000	259750	248250	38	76500	500	183600	500	1	7620178	19127	22.32	9.27	12	0.91	11245.00	27071.00	467500	20240227	-46.31	191900	20240805	30.80	467500	-46.31	20240227	191900	30.80	20240805	467500	-46.31	20240227	191900	30.80	20240805	2.20	N	278470	500	38 억		875575	N	N	135	N	00	N
33	20240827	091049	55	60.00	KOSPI		화학	N	N	N	Y	60	N	256500	1500	2	0.59	6885196000	27220	40.77	250000	259000	249500	331500	178500	255000	252944.63	11.49	0	8383	269000	262000	257500	250500	246000	259750	248250	38	76500	500	183600	500	1	7620178	19546	22.81	9.48	12	0.36	11245.00	27071.00	467500	20240227	-45.13	191900	20240805	33.66	467500	-45.13	20240227	191900	33.66	20240805	467500	-45.13	20240227	191900	33.66	20240805	2.20	N	278470	500	38 억		875575	N	N	135	N	00	N
34	20240826	161033	55	60.00	KOSPI		화학	N	N	N	Y	60	N	255000	-9500	5	-3.59	16875038000	65788	168.90	264500	264500	253000	343500	185500	264500	256516.64	11.37	0	5762	272833	268666	262333	258166	251833	270750	260250	38	79000	500	190440	500	1	7620178	19431	22.68	9.42	12	0.86	11245.00	27071.00	467500	20240227	-45.45	191900	20240805	32.88	467500	-45.45	20240227	191900	32.88	20240805	467500	-45.45	20240227	191900	32.88	20240805	2.15	N	278470	500	38 억		866549	N	N	135	N	00	N
35	20240826	151043	55	60.00	KOSPI		화학	N	N	N	Y	60	N	255000	-9500	5	-3.59	15553126000	60603	155.58	264500	264500	253000	343500	185500	264500	256635.65	11.37	0	4284	272833	268666	262333	258166	251833	270750	260250	38	79000	500	190440	500	1	7620178	19431	22.68	9.42	12	0.80	11245.00	27071.00	467500	20240227	-45.45	191900	20240805	32.88	467500	-45.45	20240227	191900	32.88	20240805	467500	-45.45	20240227	191900	32.88	20240805	2.15	N	278470	500	38 억		866549	N	N	383	N	00	N
36	20240826	141046	55	60.00	KOSPI		화학	N	N	N	Y	60	N	254500	-10000	5	-3.78	12670574500	49260	126.46	264500	264500	254500	343500	185500	264500	257213.88	11.37	0	45	272833	268666	262333	258166	251833	270750	260250	38	79000	500	190440	500	1	7620178	19393	22.63	9.40	12	0.65	11245.00	27071.00	467500	20240227	-45.56	191900	20240805	32.62	467500	-45.56	20240227	191900	32.62	20240805	467500	-45.56	20240227	191900	32.62	20240805	2.15	N	278470	500	38 억		866549	N	N	383	N	00	N
37	20240826	131045	55	60.00	KOSPI		화학	N	N	N	Y	60	N	255000	-9500	5	-3.59	11289688500	43840	112.55	264500	264500	254500	343500	185500	264500	257515.49	11.37	0	-90	272833	268666	262333	258166	251833	270750	260250	38	79000	500	190440	500	1	7620178	19431	22.68	9.42	12	0.58	11245.00	27071.00	467500	20240227	-45.45	191900	20240805	32.88	467500	-45.45	20240227	191900	32.88	20240805	467500	-45.45	20240227	191900	32.88	20240805	2.15	N	278470	500	38 억		866549	N	N	383	N	00	N
38	20240826	121041	55	60.00	KOSPI		화학	N	N	N	Y	60	N	256000	-8500	5	-3.21	9834020500	38144	97.93	264500	264500	254500	343500	185500	264500	257807.77	11.37	0	-302	272833	268666	262333	258166	251833	270750	260250	38	79000	500	190440	500	1	7620178	19508	22.77	9.46	12	0.50	11245.00	27071.00	467500	20240227	-45.24	191900	20240805	33.40	467500	-45.24	20240227	191900	33.40	20240805	467500	-45.24	20240227	191900	33.40	20240805	2.15	N	278470	500	38 억		866549	N	N	383	N	00	N
39	20240826	111044	55	60.00	KOSPI		화학	N	N	N	Y	60	N	255500	-9000	5	-3.40	8030178500	31081	79.79	264500	264500	255000	343500	185500	264500	258357.01	11.37	0	-1303	272833	268666	262333	258166	251833	270750	260250	38	79000	500	190440	500	1	7620178	19470	22.72	9.44	12	0.41	11245.00	27071.00	467500	20240227	-45.35	191900	20240805	33.14	467500	-45.35	20240227	191900	33.14	20240805	467500	-45.35	20240227	191900	33.14	20240805	2.15	N	278470	500	38 억		866549	N	N	383	N	00	N
40	20240826	101046	55	60.00	KOSPI		화학	N	N	N	Y	60	N	259000	-5500	5	-2.08	5209983500	20100	51.60	264500	264500	256000	343500	185500	264500	259195.24	11.37	0	-861	272833	268666	262333	258166	251833	270750	260250	38	79000	500	190440	500	1	7620178	19736	23.03	9.57	12	0.26	11245.00	27071.00	467500	20240227	-44.60	191900	20240805	34.97	467500	-44.60	20240227	191900	34.97	20240805	467500	-44.60	20240227	191900	34.97	20240805	2.15	N	278470	500	38 억		866549	N	N	383	N	00	N
41	20240826	091040	55	60.00	KOSPI		화학	N	N	N	Y	60	N	259000	-5500	5	-2.08	2281817000	8777	22.53	264500	264500	256000	343500	185500	264500	259961.36	11.37	0	-1258	272833	268666	262333	258166	251833	270750	260250	38	79000	500	190440	500	1	7620178	19736	23.03	9.57	12	0.12	11245.00	27071.00	467500	20240227	-44.60	191900	20240805	34.97	467500	-44.60	20240227	191900	34.97	20240805	467500	-44.60	20240227	191900	34.97	20240805	2.15	N	278470	500	38 억		866549	N	N	383	N	00	N
42	20240823	161033	55	60.00	KOSPI		화학	N	N	N	Y	60	N	264500	1500	2	0.57	10085891000	38313	60.93	257000	266500	256000	341500	184500	263000	263245.95	11.29	0	6081	280000	271500	266000	257500	252000	268750	254750	38	78500	500	189360	500	1	7620178	20155	23.52	9.77	12	0.50	11245.00	27071.00	467500	20240227	-43.42	191900	20240805	37.83	467500	-43.42	20240227	191900	37.83	20240805	467500	-43.42	20240227	191900	37.83	20240805	2.14	N	278470	500	38 억		860067	N	N	383	N	00	N
43	20240823	151043	55	60.00	KOSPI		화학	N	N	N	Y	60	N	264500	1500	2	0.57	9174955000	34868	55.45	257000	266500	256000	341500	184500	263000	263134.02	11.29	0	4949	280000	271500	266000	257500	252000	268750	254750	38	78500	500	189360	500	1	7620178	20155	23.52	9.77	12	0.46	11245.00	27071.00	467500	20240227	-43.42	191900	20240805	37.83	467500	-43.42	20240227	191900	37.83	20240805	467500	-43.42	20240227	191900	37.83	20240805	2.14	N	278470	500	38 억		860067	N	N	393	N	00	N
44	20240823	141043	55	60.00	KOSPI		화학	N	N	N	Y	60	N	264500	1500	2	0.57	7970477500	30315	48.21	257000	266500	256000	341500	184500	263000	262921.86	11.29	0	5328	280000	271500	266000	257500	252000	268750	254750	38	78500	500	189360	500	1	7620178	20155	23.52	9.77	12	0.40	11245.00	27071.00	467500	20240227	-43.42	191900	20240805	37.83	467500	-43.42	20240227	191900	37.83	20240805	467500	-43.42	20240227	191900	37.83	20240805	2.14	N	278470	500	38 억		860067	N	N	393	N	00	N
45	20240823	131041	55	60.00	KOSPI		화학	N	N	N	Y	60	N	264000	1000	2	0.38	6203168500	23655	37.62	257000	265000	256000	341500	184500	263000	262234.46	11.29	0	3464	280000	271500	266000	257500	252000	268750	254750	38	78500	500	189360	500	1	7620178	20117	23.48	9.75	12	0.31	11245.00	27071.00	467500	20240227	-43.53	191900	20240805	37.57	467500	-43.53	20240227	191900	37.57	20240805	467500	-43.53	20240227	191900	37.57	20240805	2.14	N	278470	500	38 억		860067	N	N	393	N	00	N
46	20240823	121040	55	60.00	KOSPI		화학	N	N	N	Y	60	N	264000	1000	2	0.38	5793355500	22102	35.15	257000	265000	256000	341500	184500	263000	262118.42	11.29	0	3338	280000	271500	266000	257500	252000	268750	254750	38	78500	500	189360	500	1	7620178	20117	23.48	9.75	12	0.29	11245.00	27071.00	467500	20240227	-43.53	191900	20240805	37.57	467500	-43.53	20240227	191900	37.57	20240805	467500	-43.53	20240227	191900	37.57	20240805	2.14	N	278470	500	38 억		860067	N	N	393	N	00	N
47	20240823	111037	55	60.00	KOSPI		화학	N	N	N	Y	60	N	263000	0	3	0.00	5406916500	20637	32.82	257000	265000	256000	341500	184500	263000	262000.32	11.29	0	3246	280000	271500	266000	257500	252000	268750	254750	38	78500	500	189360	500	1	7620178	20041	23.39	9.72	12	0.27	11245.00	27071.00	467500	20240227	-43.74	191900	20240805	37.05	467500	-43.74	20240227	191900	37.05	20240805	467500	-43.74	20240227	191900	37.05	20240805	2.14	N	278470	500	38 억		860067	N	N	393	N	00	N
48	20240823	101042	55	60.00	KOSPI		화학	N	N	N	Y	60	N	264000	1000	2	0.38	4156057000	15879	25.25	257000	265000	256000	341500	184500	263000	261731.64	11.29	0	3267	280000	271500	266000	257500	252000	268750	254750	38	78500	500	189360	500	1	7620178	20117	23.48	9.75	12	0.21	11245.00	27071.00	467500	20240227	-43.53	191900	20240805	37.57	467500	-43.53	20240227	191900	37.57	20240805	467500	-43.53	20240227	191900	37.57	20240805	2.14	N	278470	500	38 억		860067	N	N	393	N	00	N
49	20240823	091041	55	60.00	KOSPI		화학	N	N	N	Y	60	N	261000	-2000	5	-0.76	1420861500	5477	8.71	257000	261500	256000	341500	184500	263000	259412.84	11.29	0	2505	280000	271500	266000	257500	252000	268750	254750	38	78500	500	189360	500	1	7620178	19889	23.21	9.64	12	0.07	11245.00	27071.00	467500	20240227	-44.17	191900	20240805	36.01	467500	-44.17	20240227	191900	36.01	20240805	467500	-44.17	20240227	191900	36.01	20240805	2.14	N	278470	500	38 억		860067	N	N	393	N	00	N
50	20240822	161035	55	60.00	KOSPI		화학	N	N	N	Y	60	N	263000	-7000	5	-2.59	16454579500	62068	54.78	270000	274500	260500	351000	189000	270000	265107.75	11.17	0	8013	288333	279166	272333	263166	256333	275750	259750	38	81000	500	194400	500	1	7620178	20041	23.39	9.72	12	0.81	11245.00	27071.00	467500	20240227	-43.74	191900	20240805	37.05	467500	-43.74	20240227	191900	37.05	20240805	467500	-43.74	20240227	191900	37.05	20240805	2.16	N	278470	500	38 억		851147	N	N	393	N	00	N
51	20240822	151043	55	60.00	KOSPI		화학	N	N	N	Y	60	N	264500	-5500	5	-2.04	15498240000	58437	51.57	270000	274500	260500	351000	189000	270000	265211.73	11.17	0	7210	288333	279166	272333	263166	256333	275750	259750	38	81000	500	194400	500	1	7620178	20155	23.52	9.77	12	0.77	11245.00	27071.00	467500	20240227	-43.42	191900	20240805	37.83	467500	-43.42	20240227	191900	37.83	20240805	467500	-43.42	20240227	191900	37.83	20240805	2.16	N	278470	500	38 억		851147	N	N	62	N	00	N
52	20240822	141044	55	60.00	KOSPI		화학	N	N	N	Y	60	N	264000	-6000	5	-2.22	14106302500	53169	46.92	270000	274500	260500	351000	189000	270000	265309.51	11.17	0	6161	288333	279166	272333	263166	256333	275750	259750	38	81000	500	194400	500	1	7620178	20117	23.48	9.75	12	0.70	11245.00	27071.00	467500	20240227	-43.53	191900	20240805	37.57	467500	-43.53	20240227	191900	37.57	20240805	467500	-43.53	20240227	191900	37.57	20240805	2.16	N	278470	500	38 억		851147	N	N	62	N	00	N
53	20240822	131043	55	60.00	KOSPI		화학	N	N	N	Y	60	N	262500	-7500	5	-2.78	12693485000	47824	42.21	270000	274500	260500	351000	189000	270000	265419.57	11.17	0	4494	288333	279166	272333	263166	256333	275750	259750	38	81000	500	194400	500	1	7620178	20003	23.34	9.70	12	0.63	11245.00	27071.00	467500	20240227	-43.85	191900	20240805	36.79	467500	-43.85	20240227	191900	36.79	20240805	467500	-43.85	20240227	191900	36.79	20240805	2.16	N	278470	500	38 억		851147	N	N	62	N	00	N
54	20240822	121047	55	60.00	KOSPI		화학	N	N	N	Y	60	N	263500	-6500	5	-2.41	11096153500	41738	36.84	270000	274500	260500	351000	189000	270000	265851.25	11.17	0	2273	288333	279166	272333	263166	256333	275750	259750	38	81000	500	194400	500	1	7620178	20079	23.43	9.73	12	0.55	11245.00	27071.00	467500	20240227	-43.64	191900	20240805	37.31	467500	-43.64	20240227	191900	37.31	20240805	467500	-43.64	20240227	191900	37.31	20240805	2.16	N	278470	500	38 억		851147	N	N	62	N	00	N
55	20240822	111038	55	60.00	KOSPI		화학	N	N	N	Y	60	N	264000	-6000	5	-2.22	9220578500	34595	30.53	270000	274500	260500	351000	189000	270000	266527.92	11.17	0	2038	288333	279166	272333	263166	256333	275750	259750	38	81000	500	194400	500	1	7620178	20117	23.48	9.75	12	0.45	11245.00	27071.00	467500	20240227	-43.53	191900	20240805	37.57	467500	-43.53	20240227	191900	37.57	20240805	467500	-43.53	20240227	191900	37.57	20240805	2.16	N	278470	500	38 억		851147	N	N	62	N	00	N
56	20240822	101038	55	60.00	KOSPI		화학	N	N	N	Y	60	N	266500	-3500	5	-1.30	7892812000	29576	26.10	270000	274500	260500	351000	189000	270000	266864.05	11.17	0	1579	288333	279166	272333	263166	256333	275750	259750	38	81000	500	194400	500	1	7620178	20308	23.70	9.84	12	0.39	11245.00	27071.00	467500	20240227	-42.99	191900	20240805	38.87	467500	-42.99	20240227	191900	38.87	20240805	467500	-42.99	20240227	191900	38.87	20240805	2.16	N	278470	500	38 억		851147	N	N	62	N	00	N
57	20240822	091038	55	60.00	KOSPI		화학	N	N	N	Y	60	N	272500	2500	2	0.93	1013512000	3731	3.29	270000	273500	270000	351000	189000	270000	271651.96	11.17	0	159	288333	279166	272333	263166	256333	275750	259750	38	81000	500	194400	500	1	7620178	20765	24.23	10.07	12	0.05	11245.00	27071.00	467500	20240227	-41.71	191900	20240805	42.00	467500	-41.71	20240227	191900	42.00	20240805	467500	-41.71	20240227	191900	42.00	20240805	2.16	N	278470	500	38 억		851147	N	N	62	N	00	N
58	20240821	161031	55	60.00	KOSPI		화학	N	N	N	Y	60	N	270000	-5000	5	-1.82	30710624500	112791	121.55	273000	281500	265500	357500	192500	275000	272279.93	11.27	0	-8838	283666	279332	271666	267332	259666	281500	269500	38	82500	500	198000	500	1	7620178	20574	24.01	9.97	12	1.48	11245.00	27071.00	467500	20240227	-42.25	191900	20240805	40.70	467500	-42.25	20240227	191900	40.70	20240805	467500	-42.25	20240227	191900	40.70	20240805	2.24	N	278470	500	38 억		858446	N	N	62	N	00	N
59	20240821	151045	55	60.00	KOSPI		화학	N	N	N	Y	60	N	271000	-4000	5	-1.45	29520272000	108408	116.83	273000	281500	265500	357500	192500	275000	272307.04	11.27	0	-7937	283666	279332	271666	267332	259666	281500	269500	38	82500	500	198000	500	1	7620178	20651	24.10	10.01	12	1.42	11245.00	27071.00	467500	20240227	-42.03	191900	20240805	41.22	467500	-42.03	20240227	191900	41.22	20240805	467500	-42.03	20240227	191900	41.22	20240805	2.24	N	278470	500	38 억		858446	N	N	59	N	00	N
60	20240821	141042	55	60.00	KOSPI		화학	N	N	N	Y	60	N	266000	-9000	5	-3.27	25610810500	93849	101.14	273000	281500	266000	357500	192500	275000	272893.71	11.27	0	-7631	283666	279332	271666	267332	259666	281500	269500	38	82500	500	198000	500	1	7620178	20270	23.65	9.83	12	1.23	11245.00	27071.00	467500	20240227	-43.10	191900	20240805	38.61	467500	-43.10	20240227	191900	38.61	20240805	467500	-43.10	20240227	191900	38.61	20240805	2.24	N	278470	500	38 억		858446	N	N	59	N	00	N
61	20240821	131048	55	60.00	KOSPI		화학	N	N	N	Y	60	N	267500	-7500	5	-2.73	23355999500	85406	92.04	273000	281500	266500	357500	192500	275000	273470.17	11.27	0	-6570	283666	279332	271666	267332	259666	281500	269500	38	82500	500	198000	500	1	7620178	20384	23.79	9.88	12	1.12	11245.00	27071.00	467500	20240227	-42.78	191900	20240805	39.40	467500	-42.78	20240227	191900	39.40	20240805	467500	-42.78	20240227	191900	39.40	20240805	2.24	N	278470	500	38 억		858446	N	N	59	N	00	N
62	20240821	121048	55	60.00	KOSPI		화학	N	N	N	Y	60	N	268500	-6500	5	-2.36	20832563500	75980	81.88	273000	281500	266500	357500	192500	275000	274184.79	11.27	0	-4767	283666	279332	271666	267332	259666	281500	269500	38	82500	500	198000	500	1	7620178	20460	23.88	9.92	12	1.00	11245.00	27071.00	467500	20240227	-42.57	191900	20240805	39.92	467500	-42.57	20240227	191900	39.92	20240805	467500	-42.57	20240227	191900	39.92	20240805	2.24	N	278470	500	38 억		858446	N	N	59	N	00	N
63	20240821	111042	55	60.00	KOSPI		화학	N	N	N	Y	60	N	270000	-5000	5	-1.82	18783102500	68381	73.69	273000	281500	266500	357500	192500	275000	274683.04	11.27	0	-2881	283666	279332	271666	267332	259666	281500	269500	38	82500	500	198000	500	1	7620178	20574	24.01	9.97	12	0.90	11245.00	27071.00	467500	20240227	-42.25	191900	20240805	40.70	467500	-42.25	20240227	191900	40.70	20240805	467500	-42.25	20240227	191900	40.70	20240805	2.24	N	278470	500	38 억		858446	N	N	59	N	00	N
64	20240821	101047	55	60.00	KOSPI		화학	N	N	N	Y	60	N	273000	-2000	5	-0.73	13728030500	49677	53.54	273000	281500	270500	357500	192500	275000	276345.91	11.27	0	-2199	283666	279332	271666	267332	259666	281500	269500	38	82500	500	198000	500	1	7620178	20803	24.28	10.08	12	0.65	11245.00	27071.00	467500	20240227	-41.60	191900	20240805	42.26	467500	-41.60	20240227	191900	42.26	20240805	467500	-41.60	20240227	191900	42.26	20240805	2.24	N	278470	500	38 억		858446	N	N	59	N	00	N
65	20240821	091038	55	60.00	KOSPI		화학	N	N	N	Y	60	N	276500	1500	2	0.55	2306182500	8417	9.07	273000	276500	271000	357500	192500	275000	273990.55	11.27	0	3519	283666	279332	271666	267332	259666	281500	269500	38	82500	500	198000	500	1	7620178	21070	24.59	10.21	12	0.11	11245.00	27071.00	467500	20240227	-40.86	191900	20240805	44.09	467500	-40.86	20240227	191900	44.09	20240805	467500	-40.86	20240227	191900	44.09	20240805	2.24	N	278470	500	38 억		858446	N	N	59	N	00	N
66	20240820	161026	55	60.00	KOSPI		화학	N	N	N	Y	60	N	275000	11500	2	4.36	24864198000	91824	108.22	267000	276000	264000	342500	184500	263500	270772.37	10.99	0	19240	274500	269000	260500	255000	246500	271750	257750	38	79000	500	189720	500	1	7620178	20955	24.46	10.16	12	1.21	11245.00	27071.00	467500	20240227	-41.18	191900	20240805	43.30	467500	-41.18	20240227	191900	43.30	20240805	467500	-41.18	20240227	191900	43.30	20240805	2.22	N	278470	500	38 억		837563	N	N	51	N	00	N
67	20240820	151038	55	60.00	KOSPI		화학	N	N	N	Y	60	N	274000	10500	2	3.98	23670657000	87480	103.10	267000	276000	264000	342500	184500	263500	270583.72	10.99	0	18771	274500	269000	260500	255000	246500	271750	257750	38	79000	500	189720	500	1	7620178	20879	24.37	10.12	12	1.15	11245.00	27071.00	467500	20240227	-41.39	191900	20240805	42.78	467500	-41.39	20240227	191900	42.78	20240805	467500	-41.39	20240227	191900	42.78	20240805	2.22	N	278470	500	38 억		837563	N	N	192	N	00	N
68	20240820	141035	55	60.00	KOSPI		화학	N	N	N	Y	60	N	274000	10500	2	3.98	17827115500	66216	78.04	267000	274000	264000	342500	184500	263500	269226.79	10.99	0	14623	274500	269000	260500	255000	246500	271750	257750	38	79000	500	189720	500	1	7620178	20879	24.37	10.12	12	0.87	11245.00	27071.00	467500	20240227	-41.39	191900	20240805	42.78	467500	-41.39	20240227	191900	42.78	20240805	467500	-41.39	20240227	191900	42.78	20240805	2.22	N	278470	500	38 억		837563	N	N	192	N	00	N
69	20240820	131038	55	60.00	KOSPI		화학	N	N	N	Y	60	N	272000	8500	2	3.23	13660745500	50902	59.99	267000	273000	264000	342500	184500	263500	268373.55	10.99	0	7616	274500	269000	260500	255000	246500	271750	257750	38	79000	500	189720	500	1	7620178	20727	24.19	10.05	12	0.67	11245.00	27071.00	467500	20240227	-41.82	191900	20240805	41.74	467500	-41.82	20240227	191900	41.74	20240805	467500	-41.82	20240227	191900	41.74	20240805	2.22	N	278470	500	38 억		837563	N	N	192	N	00	N
70	20240820	121030	55	60.00	KOSPI		화학	N	N	N	Y	60	N	269500	6000	2	2.28	8984230000	33649	39.66	267000	269500	264000	342500	184500	263500	266998.53	10.99	0	2196	274500	269000	260500	255000	246500	271750	257750	38	79000	500	189720	500	1	7620178	20536	23.97	9.96	12	0.44	11245.00	27071.00	467500	20240227	-42.35	191900	20240805	40.44	467500	-42.35	20240227	191900	40.44	20240805	467500	-42.35	20240227	191900	40.44	20240805	2.22	N	278470	500	38 억		837563	N	N	192	N	00	N
71	20240820	111030	55	60.00	KOSPI		화학	N	N	N	Y	60	N	268500	5000	2	1.90	7144265500	26799	31.59	267000	269500	264000	342500	184500	263500	266587.13	10.99	0	1728	274500	269000	260500	255000	246500	271750	257750	38	79000	500	189720	500	1	7620178	20460	23.88	9.92	12	0.35	11245.00	27071.00	467500	20240227	-42.57	191900	20240805	39.92	467500	-42.57	20240227	191900	39.92	20240805	467500	-42.57	20240227	191900	39.92	20240805	2.22	N	278470	500	38 억		837563	N	N	192	N	00	N
72	20240820	101026	55	60.00	KOSPI		화학	N	N	N	Y	60	N	265500	2000	2	0.76	5702563000	21399	25.22	267000	269500	264000	342500	184500	263500	266487.50	10.99	0	1573	274500	269000	260500	255000	246500	271750	257750	38	79000	500	189720	500	1	7620178	20232	23.61	9.81	12	0.28	11245.00	27071.00	467500	20240227	-43.21	191900	20240805	38.35	467500	-43.21	20240227	191900	38.35	20240805	467500	-43.21	20240227	191900	38.35	20240805	2.22	N	278470	500	38 억		837563	N	N	192	N	00	N
73	20240820	091030	55	60.00	KOSPI		화학	N	N	N	Y	60	N	268500	5000	2	1.90	1760086500	6596	7.77	267000	268500	265500	342500	184500	263500	266842.00	10.99	0	464	274500	269000	260500	255000	246500	271750	257750	38	79000	500	189720	500	1	7620178	20460	23.88	9.92	12	0.09	11245.00	27071.00	467500	20240227	-42.57	191900	20240805	39.92	467500	-42.57	20240227	191900	39.92	20240805	467500	-42.57	20240227	191900	39.92	20240805	2.22	N	278470	500	38 억		837563	N	N	192	N	00	N
74	20240819	161018	55	60.00	KOSPI		화학	N	N	N	Y	60	N	263500	3000	2	1.15	21907761000	83749	79.94	257500	266000	252000	338500	182500	260500	261588.38	10.85	0	13996	269500	265000	261500	257000	253500	264500	256500	38	78000	500	187560	500	1	7620178	20079	23.43	9.73	12	1.10	11245.00	27071.00	467500	20240227	-43.64	191900	20240805	37.31	467500	-43.64	20240227	191900	37.31	20240805	467500	-43.64	20240227	191900	37.31	20240805	2.20	N	278470	500	38 억		826913	N	N	192	N	00	N
75	20240819	151028	55	60.00	KOSPI		화학	N	N	N	Y	60	N	263500	3000	2	1.15	21235069000	81201	77.51	257500	266000	252000	338500	182500	260500	261513.14	10.85	0	13263	269500	265000	261500	257000	253500	264500	256500	38	78000	500	187560	500	1	7620178	20079	23.43	9.73	12	1.07	11245.00	27071.00	467500	20240227	-43.64	191900	20240805	37.31	467500	-43.64	20240227	191900	37.31	20240805	467500	-43.64	20240227	191900	37.31	20240805	2.20	N	278470	500	38 억		826913	N	N	138	N	00	N
76	20240819	141028	55	60.00	KOSPI		화학	N	N	N	Y	60	N	264500	4000	2	1.54	18266423000	69947	66.77	257500	266000	252000	338500	182500	260500	261147.17	10.85	0	11580	269500	265000	261500	257000	253500	264500	256500	38	78000	500	187560	500	1	7620178	20155	23.52	9.77	12	0.92	11245.00	27071.00	467500	20240227	-43.42	191900	20240805	37.83	467500	-43.42	20240227	191900	37.83	20240805	467500	-43.42	20240227	191900	37.83	20240805	2.20	N	278470	500	38 억		826913	N	N	138	N	00	N
77	20240819	131024	55	60.00	KOSPI		화학	N	N	N	Y	60	N	263500	3000	2	1.15	15055273000	57806	55.18	257500	265500	252000	338500	182500	260500	260444.76	10.85	0	6679	269500	265000	261500	257000	253500	264500	256500	38	78000	500	187560	500	1	7620178	20079	23.43	9.73	12	0.76	11245.00	27071.00	467500	20240227	-43.64	191900	20240805	37.31	467500	-43.64	20240227	191900	37.31	20240805	467500	-43.64	20240227	191900	37.31	20240805	2.20	N	278470	500	38 억		826913	N	N	138	N	00	N
78	20240819	121023	55	60.00	KOSPI		화학	N	N	N	Y	60	N	263000	2500	2	0.96	13616958000	52340	49.96	257500	265500	252000	338500	182500	260500	260163.13	10.85	0	5187	269500	265000	261500	257000	253500	264500	256500	38	78000	500	187560	500	1	7620178	20041	23.39	9.72	12	0.69	11245.00	27071.00	467500	20240227	-43.74	191900	20240805	37.05	467500	-43.74	20240227	191900	37.05	20240805	467500	-43.74	20240227	191900	37.05	20240805	2.20	N	278470	500	38 억		826913	N	N	138	N	00	N
79	20240819	111025	55	60.00	KOSPI		화학	N	N	N	Y	60	N	262500	2000	2	0.77	11596207000	44607	42.58	257500	265500	252000	338500	182500	260500	259963.13	10.85	0	5270	269500	265000	261500	257000	253500	264500	256500	38	78000	500	187560	500	1	7620178	20003	23.34	9.70	12	0.59	11245.00	27071.00	467500	20240227	-43.85	191900	20240805	36.79	467500	-43.85	20240227	191900	36.79	20240805	467500	-43.85	20240227	191900	36.79	20240805	2.20	N	278470	500	38 억		826913	N	N	138	N	00	N
80	20240819	101024	55	60.00	KOSPI		화학	N	N	N	Y	60	N	262000	1500	2	0.58	7029205500	27270	26.03	257500	262000	252000	338500	182500	260500	257757.38	10.85	0	6651	269500	265000	261500	257000	253500	264500	256500	38	78000	500	187560	500	1	7620178	19965	23.30	9.68	12	0.36	11245.00	27071.00	467500	20240227	-43.96	191900	20240805	36.53	467500	-43.96	20240227	191900	36.53	20240805	467500	-43.96	20240227	191900	36.53	20240805	2.20	N	278470	500	38 억		826913	N	N	138	N	00	N
81	20240819	091023	55	60.00	KOSPI		화학	N	N	N	Y	60	N	253500	-7000	5	-2.69	3205027000	12499	11.93	257500	262000	252000	338500	182500	260500	256403.34	10.85	0	3675	269500	265000	261500	257000	253500	264500	256500	38	78000	500	187560	500	1	7620178	19317	22.54	9.36	12	0.16	11245.00	27071.00	467500	20240227	-45.78	191900	20240805	32.10	467500	-45.78	20240227	191900	32.10	20240805	467500	-45.78	20240227	191900	32.10	20240805	2.20	N	278470	500	38 억		826913	N	N	138	N	00	N
82	20240816	161016	55	60.00	KOSPI		화학	N	N	N	Y	60	N	260500	5000	2	1.96	27071477000	103198	83.59	260500	266000	258000	332000	179000	255500	262329.11	10.94	0	-7226	263833	259666	251833	247666	239833	261750	249750	38	76500	500	183960	500	1	7620178	19851	23.17	9.62	12	1.35	11245.00	27071.00	467500	20240227	-44.28	191900	20240805	35.75	467500	-44.28	20240227	191900	35.75	20240805	467500	-44.28	20240227	191900	35.75	20240805	2.26	N	278470	500	38 억		833851	N	N	138	N	00	N
83	20240816	151020	55	60.00	KOSPI		화학	N	N	N	Y	60	N	260000	4500	2	1.76	25941497500	98848	80.06	260500	266000	258000	332000	179000	255500	262438.26	10.94	0	-8373	263833	259666	251833	247666	239833	261750	249750	38	76500	500	183960	500	1	7620178	19812	23.12	9.60	12	1.30	11245.00	27071.00	467500	20240227	-44.39	191900	20240805	35.49	467500	-44.39	20240227	191900	35.49	20240805	467500	-44.39	20240227	191900	35.49	20240805	2.26	N	278470	500	38 억		833851	N	N	308	N	00	N
84	20240816	141023	55	60.00	KOSPI		화학	N	N	N	Y	60	N	260000	4500	2	1.76	23657435500	90089	72.97	260500	266000	258000	332000	179000	255500	262600.71	10.94	0	-8808	263833	259666	251833	247666	239833	261750	249750	38	76500	500	183960	500	1	7620178	19812	23.12	9.60	12	1.18	11245.00	27071.00	467500	20240227	-44.39	191900	20240805	35.49	467500	-44.39	20240227	191900	35.49	20240805	467500	-44.39	20240227	191900	35.49	20240805	2.26	N	278470	500	38 억		833851	N	N	308	N	00	N
85	20240816	131026	55	60.00	KOSPI		화학	N	N	N	Y	60	N	263500	8000	2	3.13	19992234500	76052	61.60	260500	266000	258000	332000	179000	255500	262875.85	10.94	0	-7955	263833	259666	251833	247666	239833	261750	249750	38	76500	500	183960	500	1	7620178	20079	23.43	9.73	12	1.00	11245.00	27071.00	467500	20240227	-43.64	191900	20240805	37.31	467500	-43.64	20240227	191900	37.31	20240805	467500	-43.64	20240227	191900	37.31	20240805	2.26	N	278470	500	38 억		833851	N	N	308	N	00	N
86	20240816	121018	55	60.00	KOSPI		화학	N	N	N	Y	60	N	263000	7500	2	2.94	18665543000	71007	57.51	260500	266000	258000	332000	179000	255500	262869.06	10.94	0	-8249	263833	259666	251833	247666	239833	261750	249750	38	76500	500	183960	500	1	7620178	20041	23.39	9.72	12	0.93	11245.00	27071.00	467500	20240227	-43.74	191900	20240805	37.05	467500	-43.74	20240227	191900	37.05	20240805	467500	-43.74	20240227	191900	37.05	20240805	2.26	N	278470	500	38 억		833851	N	N	308	N	00	N
87	20240816	111023	55	60.00	KOSPI		화학	N	N	N	Y	60	N	262500	7000	2	2.74	16690272000	63487	51.42	260500	266000	258000	332000	179000	255500	262892.75	10.94	0	-7166	263833	259666	251833	247666	239833	261750	249750	38	76500	500	183960	500	1	7620178	20003	23.34	9.70	12	0.83	11245.00	27071.00	467500	20240227	-43.85	191900	20240805	36.79	467500	-43.85	20240227	191900	36.79	20240805	467500	-43.85	20240227	191900	36.79	20240805	2.26	N	278470	500	38 억		833851	N	N	308	N	00	N
88	20240816	101020	55	60.00	KOSPI		화학	N	N	N	Y	60	N	264000	8500	2	3.33	12345264500	47044	38.10	260500	266000	258000	332000	179000	255500	262419.53	10.94	0	-6105	263833	259666	251833	247666	239833	261750	249750	38	76500	500	183960	500	1	7620178	20117	23.48	9.75	12	0.62	11245.00	27071.00	467500	20240227	-43.53	191900	20240805	37.57	467500	-43.53	20240227	191900	37.57	20240805	467500	-43.53	20240227	191900	37.57	20240805	2.26	N	278470	500	38 억		833851	N	N	308	N	00	N
89	20240816	091022	55	60.00	KOSPI		화학	N	N	N	Y	60	N	259000	3500	2	1.37	4019511000	15432	12.50	260500	263000	258000	332000	179000	255500	260465.98	10.94	0	-3816	263833	259666	251833	247666	239833	261750	249750	38	76500	500	183960	500	1	7620178	19736	23.03	9.57	12	0.20	11245.00	27071.00	467500	20240227	-44.60	191900	20240805	34.97	467500	-44.60	20240227	191900	34.97	20240805	467500	-44.60	20240227	191900	34.97	20240805	2.26	N	278470	500	38 억		833851	N	N	308	N	00	N
90	20240814	161021	55	60.00	KOSPI		화학	N	N	N	Y	60	N	255500	13500	2	5.58	30850293500	122747	113.43	246500	256000	244000	314500	169500	242000	251322.06	10.85	0	5454	261333	251666	244833	235166	228333	248250	231750	38	72500	500	174240	500	1	7620178	19470	22.72	9.44	12	1.61	11245.00	27071.00	467500	20240227	-45.35	191900	20240805	33.14	467500	-45.35	20240227	191900	33.14	20240805	467500	-45.35	20240227	191900	33.14	20240805	2.30	N	278470	500	38 억		827051	N	N	308	N	00	N
91	20240814	151022	55	60.00	KOSPI		화학	N	N	N	Y	60	N	254000	12000	2	4.96	28898829500	115091	106.36	246500	256000	244000	314500	169500	242000	251095.48	10.85	0	3223	261333	251666	244833	235166	228333	248250	231750	38	72500	500	174240	500	1	7620178	19355	22.59	9.38	12	1.51	11245.00	27071.00	467500	20240227	-45.67	191900	20240805	32.36	467500	-45.67	20240227	191900	32.36	20240805	467500	-45.67	20240227	191900	32.36	20240805	2.30	N	278470	500	38 억		827051	N	N	327	N	00	N
92	20240814	141027	55	60.00	KOSPI		화학	N	N	N	Y	60	N	253500	11500	2	4.75	24829847500	99074	91.56	246500	256000	244000	314500	169500	242000	250619.21	10.85	0	5322	261333	251666	244833	235166	228333	248250	231750	38	72500	500	174240	500	1	7620178	19317	22.54	9.36	12	1.30	11245.00	27071.00	467500	20240227	-45.78	191900	20240805	32.10	467500	-45.78	20240227	191900	32.10	20240805	467500	-45.78	20240227	191900	32.10	20240805	2.30	N	278470	500	38 억		827051	N	N	327	N	00	N
93	20240814	131025	55	60.00	KOSPI		화학	N	N	N	Y	60	N	254500	12500	2	5.17	20090198000	80325	74.23	246500	256000	244000	314500	169500	242000	250111.40	10.85	0	5333	261333	251666	244833	235166	228333	248250	231750	38	72500	500	174240	500	1	7620178	19393	22.63	9.40	12	1.05	11245.00	27071.00	467500	20240227	-45.56	191900	20240805	32.62	467500	-45.56	20240227	191900	32.62	20240805	467500	-45.56	20240227	191900	32.62	20240805	2.30	N	278470	500	38 억		827051	N	N	327	N	00	N
94	20240814	121019	55	60.00	KOSPI		화학	N	N	N	Y	60	N	254000	12000	2	4.96	17894180000	71670	66.23	246500	256000	244000	314500	169500	242000	249674.62	10.85	0	5690	261333	251666	244833	235166	228333	248250	231750	38	72500	500	174240	500	1	7620178	19355	22.59	9.38	12	0.94	11245.00	27071.00	467500	20240227	-45.67	191900	20240805	32.36	467500	-45.67	20240227	191900	32.36	20240805	467500	-45.67	20240227	191900	32.36	20240805	2.30	N	278470	500	38 억		827051	N	N	327	N	00	N
95	20240814	111014	55	60.00	KOSPI		화학	N	N	N	Y	60	N	250500	8500	2	3.51	11166676000	45039	41.62	246500	251500	244000	314500	169500	242000	247933.48	10.85	0	3338	261333	251666	244833	235166	228333	248250	231750	38	72500	500	174240	500	1	7620178	19089	22.28	9.25	12	0.59	11245.00	27071.00	467500	20240227	-46.42	191900	20240805	30.54	467500	-46.42	20240227	191900	30.54	20240805	467500	-46.42	20240227	191900	30.54	20240805	2.30	N	278470	500	38 억		827051	N	N	327	N	00	N
96	20240814	101012	55	60.00	KOSPI		화학	N	N	N	Y	60	N	248000	6000	2	2.48	8027530000	32441	29.98	246500	251500	244000	314500	169500	242000	247450.14	10.85	0	-632	261333	251666	244833	235166	228333	248250	231750	38	72500	500	174240	500	1	7620178	18898	22.05	9.16	12	0.43	11245.00	27071.00	467500	20240227	-46.95	191900	20240805	29.23	467500	-46.95	20240227	191900	29.23	20240805	467500	-46.95	20240227	191900	29.23	20240805	2.30	N	278470	500	38 억		827051	N	N	327	N	00	N
97	20240814	091047	55	60.00	KOSPI		화학	N	N	N	Y	60	N	249000	7000	2	2.89	2585585000	10467	9.67	246500	249500	244500	314500	169500	242000	247022.55	10.85	0	1000	261333	251666	244833	235166	228333	248250	231750	38	72500	500	174240	500	1	7620178	18974	22.14	9.20	12	0.14	11245.00	27071.00	467500	20240227	-46.74	191900	20240805	29.76	467500	-46.74	20240227	191900	29.76	20240805	467500	-46.74	20240227	191900	29.76	20240805	2.30	N	278470	500	38 억		827051	N	N	327	N	00	N
98	20240813	161006	55	60.00	KOSPI		화학	N	N	N	Y	60	N	242000	-5000	5	-2.02	26315746000	107599	52.68	247000	254500	238000	321000	173000	247000	244574.45	11.06	0	-15716	266666	256832	244166	234332	221666	261750	239250	38	74000	500	177840	500	1	7620178	18441	21.52	8.94	12	1.41	11245.00	27071.00	467500	20240227	-48.24	191900	20240805	26.11	467500	-48.24	20240227	191900	26.11	20240805	467500	-48.24	20240227	191900	26.11	20240805	2.29	N	278470	500	38 억		842553	N	N	327	N	00	N
99	20240813	151013	55	60.00	KOSPI		화학	N	N	N	Y	60	N	242000	-5000	5	-2.02	25348255500	103607	50.73	247000	254500	238000	321000	173000	247000	244657.16	11.06	0	-15368	266666	256832	244166	234332	221666	261750	239250	38	74000	500	177840	500	1	7620178	18441	21.52	8.94	12	1.36	11245.00	27071.00	467500	20240227	-48.24	191900	20240805	26.11	467500	-48.24	20240227	191900	26.11	20240805	467500	-48.24	20240227	191900	26.11	20240805	2.29	N	278470	500	38 억		842553	N	N	199	N	00	N
100	20240813	141011	55	60.00	KOSPI		화학	N	N	N	Y	60	N	240500	-6500	5	-2.63	22679872000	92540	45.31	247000	254500	238000	321000	173000	247000	245081.28	11.06	0	-12865	266666	256832	244166	234332	221666	261750	239250	38	74000	500	177840	500	1	7620178	18327	21.39	8.88	12	1.21	11245.00	27071.00	467500	20240227	-48.56	191900	20240805	25.33	467500	-48.56	20240227	191900	25.33	20240805	467500	-48.56	20240227	191900	25.33	20240805	2.29	N	278470	500	38 억		842553	N	N	199	N	00	N
101	20240813	131011	55	60.00	KOSPI		화학	N	N	N	Y	60	N	239000	-8000	5	-3.24	21225783000	86488	42.35	247000	254500	238000	321000	173000	247000	245418.35	11.06	0	-11202	266666	256832	244166	234332	221666	261750	239250	38	74000	500	177840	500	1	7620178	18212	21.25	8.83	12	1.13	11245.00	27071.00	467500	20240227	-48.88	191900	20240805	24.54	467500	-48.88	20240227	191900	24.54	20240805	467500	-48.88	20240227	191900	24.54	20240805	2.29	N	278470	500	38 억		842553	N	N	199	N	00	N
102	20240813	121006	55	60.00	KOSPI		화학	N	N	N	Y	60	N	241000	-6000	5	-2.43	19653016500	79951	39.15	247000	254500	238000	321000	173000	247000	245812.88	11.06	0	-9570	266666	256832	244166	234332	221666	261750	239250	38	74000	500	177840	500	1	7620178	18365	21.43	8.90	12	1.05	11245.00	27071.00	467500	20240227	-48.45	191900	20240805	25.59	467500	-48.45	20240227	191900	25.59	20240805	467500	-48.45	20240227	191900	25.59	20240805	2.29	N	278470	500	38 억		842553	N	N	199	N	00	N
103	20240813	111005	55	60.00	KOSPI		화학	N	N	N	Y	60	N	245000	-2000	5	-0.81	15437922500	62460	30.58	247000	254500	242000	321000	173000	247000	247165.01	11.06	0	-9379	266666	256832	244166	234332	221666	261750	239250	38	74000	500	177840	500	1	7620178	18669	21.79	9.05	12	0.82	11245.00	27071.00	467500	20240227	-47.59	191900	20240805	27.67	467500	-47.59	20240227	191900	27.67	20240805	467500	-47.59	20240227	191900	27.67	20240805	2.29	N	278470	500	38 억		842553	N	N	199	N	00	N
104	20240813	101004	55	60.00	KOSPI		화학	N	N	N	Y	60	N	245500	-1500	5	-0.61	12805784500	51694	25.31	247000	254500	242000	321000	173000	247000	247723.20	11.06	0	-5682	266666	256832	244166	234332	221666	261750	239250	38	74000	500	177840	500	1	7620178	18708	21.83	9.07	12	0.68	11245.00	27071.00	467500	20240227	-47.49	191900	20240805	27.93	467500	-47.49	20240227	191900	27.93	20240805	467500	-47.49	20240227	191900	27.93	20240805	2.29	N	278470	500	38 억		842553	N	N	199	N	00	N
105	20240813	091011	55	60.00	KOSPI		화학	N	N	N	Y	60	N	249000	2000	2	0.81	2831165000	11438	5.60	247000	251000	244500	321000	173000	247000	247523.92	11.06	0	-1491	266666	256832	244166	234332	221666	261750	239250	38	74000	500	177840	500	1	7620178	18974	22.14	9.20	12	0.15	11245.00	27071.00	467500	20240227	-46.74	191900	20240805	29.76	467500	-46.74	20240227	191900	29.76	20240805	467500	-46.74	20240227	191900	29.76	20240805	2.29	N	278470	500	38 억		842553	N	N	199	N	00	N
106	20240812	160955	55	60.00	KOSPI		화학	N	N	N	Y	60	N	247000	20000	2	8.81	49849867000	202826	173.91	231500	254000	231500	295000	159000	227000	245774.86	11.06	0	634	237333	232166	226333	221166	215333	234750	223750	38	68000	500	163440	500	1	7620178	18822	21.97	9.12	12	2.66	11245.00	27071.00	467500	20240227	-47.17	191900	20240805	28.71	467500	-47.17	20240227	191900	28.71	20240805	467500	-47.17	20240227	191900	28.71	20240805	2.28	N	278470	500	38 억		843030	N	N	198	N	00	N
107	20240812	150959	55	60.00	KOSPI		화학	N	N	N	Y	60	N	245500	18500	2	8.15	48054883500	195543	167.67	231500	254000	231500	295000	159000	227000	245751.46	11.06	0	-904	237333	232166	226333	221166	215333	234750	223750	38	68000	500	163440	500	1	7620178	18708	21.83	9.07	12	2.57	11245.00	27071.00	467500	20240227	-47.49	191900	20240805	27.93	467500	-47.49	20240227	191900	27.93	20240805	467500	-47.49	20240227	191900	27.93	20240805	2.28	N	278470	500	38 억		843030	N	N	669	N	00	N
108	20240812	140958	55	60.00	KOSPI		화학	N	N	N	Y	60	N	253500	26500	2	11.67	42278902000	172272	147.72	231500	254000	231500	295000	159000	227000	245420.00	11.06	0	2585	237333	232166	226333	221166	215333	234750	223750	38	68000	500	163440	500	1	7620178	19317	22.54	9.36	12	2.26	11245.00	27071.00	467500	20240227	-45.78	191900	20240805	32.10	467500	-45.78	20240227	191900	32.10	20240805	467500	-45.78	20240227	191900	32.10	20240805	2.28	N	278470	500	38 억		843030	N	N	669	N	00	N
109	20240812	130954	55	60.00	KOSPI		화학	N	N	N	Y	60	N	248000	21000	2	9.25	35868364500	146642	125.74	231500	250000	231500	295000	159000	227000	244598.77	11.06	0	4657	237333	232166	226333	221166	215333	234750	223750	38	68000	500	163440	500	1	7620178	18898	22.05	9.16	12	1.92	11245.00	27071.00	467500	20240227	-46.95	191900	20240805	29.23	467500	-46.95	20240227	191900	29.23	20240805	467500	-46.95	20240227	191900	29.23	20240805	2.28	N	278470	500	38 억		843030	N	N	669	N	00	N
110	20240812	120955	55	60.00	KOSPI		화학	N	N	N	Y	60	N	249000	22000	2	9.69	31917901000	130760	112.12	231500	249500	231500	295000	159000	227000	244095.95	11.06	0	3520	237333	232166	226333	221166	215333	234750	223750	38	68000	500	163440	500	1	7620178	18974	22.14	9.20	12	1.72	11245.00	27071.00	467500	20240227	-46.74	191900	20240805	29.76	467500	-46.74	20240227	191900	29.76	20240805	467500	-46.74	20240227	191900	29.76	20240805	2.28	N	278470	500	38 억		843030	N	N	669	N	00	N
111	20240812	110958	55	60.00	KOSPI		화학	N	N	N	Y	60	N	247500	20500	2	9.03	28884108500	118539	101.64	231500	249500	231500	295000	159000	227000	243668.26	11.06	0	4904	237333	232166	226333	221166	215333	234750	223750	38	68000	500	163440	500	1	7620178	18860	22.01	9.14	12	1.56	11245.00	27071.00	467500	20240227	-47.06	191900	20240805	28.97	467500	-47.06	20240227	191900	28.97	20240805	467500	-47.06	20240227	191900	28.97	20240805	2.28	N	278470	500	38 억		843030	N	N	669	N	00	N
112	20240812	100947	55	60.00	KOSPI		화학	N	N	N	Y	60	N	244000	17000	2	7.49	24369521000	100175	85.90	231500	249500	231500	295000	159000	227000	243270.30	11.06	0	2604	237333	232166	226333	221166	215333	234750	223750	38	68000	500	163440	500	1	7620178	18593	21.70	9.01	12	1.31	11245.00	27071.00	467500	20240227	-47.81	191900	20240805	27.15	467500	-47.81	20240227	191900	27.15	20240805	467500	-47.81	20240227	191900	27.15	20240805	2.28	N	278470	500	38 억		843030	N	N	669	N	00	N
113	20240812	090946	55	60.00	KOSPI		화학	N	N	N	Y	60	N	242000	15000	2	6.61	8638999500	36077	30.93	231500	243500	231500	295000	159000	227000	239461.76	11.06	0	2644	237333	232166	226333	221166	215333	234750	223750	38	68000	500	163440	500	1	7620178	18441	21.52	8.94	12	0.47	11245.00	27071.00	467500	20240227	-48.24	191900	20240805	26.11	467500	-48.24	20240227	191900	26.11	20240805	467500	-48.24	20240227	191900	26.11	20240805	2.28	N	278470	500	38 억		843030	N	N	669	N	00	N
114	20240809	160942	55	60.00	KOSPI		화학	N	N	N	Y	60	N	227000	9000	2	4.13	26063383000	115658	156.11	221500	231500	220500	283000	153000	218000	225347.53	10.94	0	9132	230000	224000	218500	212500	207000	227000	215500	38	65000	500	156960	500	1	7620178	17298	20.19	8.39	12	1.52	11245.00	27071.00	467500	20240227	-51.44	191900	20240805	18.29	467500	-51.44	20240227	191900	18.29	20240805	467500	-51.44	20240227	191900	18.29	20240805	2.22	N	278470	500	38 억		833644	N	N	669	N	00	N
115	20240809	151004	55	60.00	KOSPI		화학	N	N	N	Y	60	N	228000	10000	2	4.59	25077295500	111314	150.24	221500	231500	220500	283000	153000	218000	225284.29	10.94	0	8307	230000	224000	218500	212500	207000	227000	215500	38	65000	500	156960	500	1	7620178	17374	20.28	8.42	12	1.46	11245.00	27071.00	467500	20240227	-51.23	191900	20240805	18.81	467500	-51.23	20240227	191900	18.81	20240805	467500	-51.23	20240227	191900	18.81	20240805	2.22	N	278470	500	38 억		833644	N	N	133	N	00	N
116	20240809	141009	55	60.00	KOSPI		화학	N	N	N	Y	60	N	226000	8000	2	3.67	21822563500	96986	130.90	221500	231500	220500	283000	153000	218000	225007.36	10.94	0	7237	230000	224000	218500	212500	207000	227000	215500	38	65000	500	156960	500	1	7620178	17222	20.10	8.35	12	1.27	11245.00	27071.00	467500	20240227	-51.66	191900	20240805	17.77	467500	-51.66	20240227	191900	17.77	20240805	467500	-51.66	20240227	191900	17.77	20240805	2.22	N	278470	500	38 억		833644	N	N	133	N	00	N
117	20240809	131001	55	60.00	KOSPI		화학	N	N	N	Y	60	N	225000	7000	2	3.21	16070762000	71715	96.80	221500	227000	220500	283000	153000	218000	224092.06	10.94	0	2424	230000	224000	218500	212500	207000	227000	215500	38	65000	500	156960	500	1	7620178	17145	20.01	8.31	12	0.94	11245.00	27071.00	467500	20240227	-51.87	191900	20240805	17.25	467500	-51.87	20240227	191900	17.25	20240805	467500	-51.87	20240227	191900	17.25	20240805	2.22	N	278470	500	38 억		833644	N	N	133	N	00	N
118	20240809	121000	55	60.00	KOSPI		화학	N	N	N	Y	60	N	222500	4500	2	2.06	13228888500	59077	79.74	221500	227000	220500	283000	153000	218000	223926.21	10.94	0	-2362	230000	224000	218500	212500	207000	227000	215500	38	65000	500	156960	500	1	7620178	16955	19.79	8.22	12	0.78	11245.00	27071.00	467500	20240227	-52.41	191900	20240805	15.95	467500	-52.41	20240227	191900	15.95	20240805	467500	-52.41	20240227	191900	15.95	20240805	2.22	N	278470	500	38 억		833644	N	N	133	N	00	N
119	20240809	110952	55	60.00	KOSPI		화학	N	N	N	Y	60	N	222000	4000	2	1.83	11837297500	52811	71.28	221500	227000	220500	283000	153000	218000	224144.54	10.94	0	-2642	230000	224000	218500	212500	207000	227000	215500	38	65000	500	156960	500	1	7620178	16917	19.74	8.20	12	0.69	11245.00	27071.00	467500	20240227	-52.51	191900	20240805	15.69	467500	-52.51	20240227	191900	15.69	20240805	467500	-52.51	20240227	191900	15.69	20240805	2.22	N	278470	500	38 억		833644	N	N	133	N	00	N
120	20240809	101000	55	60.00	KOSPI		화학	N	N	N	Y	60	N	222500	4500	2	2.06	9102910500	40479	54.64	221500	227000	221500	283000	153000	218000	224879.83	10.94	0	138	230000	224000	218500	212500	207000	227000	215500	38	65000	500	156960	500	1	7620178	16955	19.79	8.22	12	0.53	11245.00	27071.00	467500	20240227	-52.41	191900	20240805	15.95	467500	-52.41	20240227	191900	15.95	20240805	467500	-52.41	20240227	191900	15.95	20240805	2.22	N	278470	500	38 억		833644	N	N	133	N	00	N
121	20240809	090956	55	60.00	KOSPI		화학	N	N	N	Y	60	N	226000	8000	2	3.67	3548240000	15800	21.33	221500	226500	221500	283000	153000	218000	224572.15	10.94	0	3006	230000	224000	218500	212500	207000	227000	215500	38	65000	500	156960	500	1	7620178	17222	20.10	8.35	12	0.21	11245.00	27071.00	467500	20240227	-51.66	191900	20240805	17.77	467500	-51.66	20240227	191900	17.77	20240805	467500	-51.66	20240227	191900	17.77	20240805	2.22	N	278470	500	38 억		833644	N	N	133	N	00	N
122	20240808	160937	55	60.00	KOSPI		화학	N	N	N	Y	60	N	218000	-1000	5	-0.46	16079440000	73393	75.33	216000	224500	213000	284500	153500	219000	219087.74	11.08	0	-9993	229333	224166	218333	213166	207333	226750	215750	38	65500	500	157680	500	1	7620178	16612	19.39	8.05	12	0.96	11245.00	27071.00	467500	20240227	-53.37	191900	20240805	13.60	467500	-53.37	20240227	191900	13.60	20240805	467500	-53.37	20240227	191900	13.60	20240805	2.28	N	278470	500	38 억		844278	N	N	133	N	00	N
123	20240808	150952	55	60.00	KOSPI		화학	N	N	N	Y	60	N	218000	-1000	5	-0.46	15292194500	69782	71.63	216000	224500	213000	284500	153500	219000	219142.39	11.08	0	-10317	229333	224166	218333	213166	207333	226750	215750	38	65500	500	157680	500	1	7620178	16612	19.39	8.05	12	0.92	11245.00	27071.00	467500	20240227	-53.37	191900	20240805	13.60	467500	-53.37	20240227	191900	13.60	20240805	467500	-53.37	20240227	191900	13.60	20240805	2.28	N	278470	500	38 억		844278	N	N	220	N	00	N
124	20240808	140953	55	60.00	KOSPI		화학	N	N	N	Y	60	N	219000	0	3	0.00	13144709500	59959	61.54	216000	224500	213000	284500	153500	219000	219228.30	11.08	0	-8202	229333	224166	218333	213166	207333	226750	215750	38	65500	500	157680	500	1	7620178	16688	19.48	8.09	12	0.79	11245.00	27071.00	467500	20240227	-53.16	191900	20240805	14.12	467500	-53.16	20240227	191900	14.12	20240805	467500	-53.16	20240227	191900	14.12	20240805	2.28	N	278470	500	38 억		844278	N	N	220	N	00	N
125	20240808	130951	55	60.00	KOSPI		화학	N	N	N	Y	60	N	219000	0	3	0.00	11833576000	53956	55.38	216000	224500	213000	284500	153500	219000	219319.00	11.08	0	-7481	229333	224166	218333	213166	207333	226750	215750	38	65500	500	157680	500	1	7620178	16688	19.48	8.09	12	0.71	11245.00	27071.00	467500	20240227	-53.16	191900	20240805	14.12	467500	-53.16	20240227	191900	14.12	20240805	467500	-53.16	20240227	191900	14.12	20240805	2.28	N	278470	500	38 억		844278	N	N	220	N	00	N
126	20240808	120955	55	60.00	KOSPI		화학	N	N	N	Y	60	N	218500	-500	5	-0.23	10401436000	47393	48.65	216000	224500	213000	284500	153500	219000	219471.99	11.08	0	-6875	229333	224166	218333	213166	207333	226750	215750	38	65500	500	157680	500	1	7620178	16650	19.43	8.07	12	0.62	11245.00	27071.00	467500	20240227	-53.26	191900	20240805	13.86	467500	-53.26	20240227	191900	13.86	20240805	467500	-53.26	20240227	191900	13.86	20240805	2.28	N	278470	500	38 억		844278	N	N	220	N	00	N
127	20240808	110949	55	60.00	KOSPI		화학	N	N	N	Y	60	N	218000	-1000	5	-0.46	9409664000	42856	43.99	216000	224500	213000	284500	153500	219000	219564.68	11.08	0	-4505	229333	224166	218333	213166	207333	226750	215750	38	65500	500	157680	500	1	7620178	16612	19.39	8.05	12	0.56	11245.00	27071.00	467500	20240227	-53.37	191900	20240805	13.60	467500	-53.37	20240227	191900	13.60	20240805	467500	-53.37	20240227	191900	13.60	20240805	2.28	N	278470	500	38 억		844278	N	N	220	N	00	N
128	20240808	100946	55	60.00	KOSPI		화학	N	N	N	Y	60	N	219000	0	3	0.00	8119110500	36949	37.93	216000	224500	213000	284500	153500	219000	219738.30	11.08	0	-4338	229333	224166	218333	213166	207333	226750	215750	38	65500	500	157680	500	1	7620178	16688	19.48	8.09	12	0.48	11245.00	27071.00	467500	20240227	-53.16	191900	20240805	14.12	467500	-53.16	20240227	191900	14.12	20240805	467500	-53.16	20240227	191900	14.12	20240805	2.28	N	278470	500	38 억		844278	N	N	220	N	00	N
129	20240808	090942	55	60.00	KOSPI		화학	N	N	N	Y	60	N	219500	500	2	0.23	1962541000	9048	9.29	216000	221000	213000	284500	153500	219000	216903.29	11.08	0	1254	229333	224166	218333	213166	207333	226750	215750	38	65500	500	157680	500	1	7620178	16726	19.52	8.11	12	0.12	11245.00	27071.00	467500	20240227	-53.05	191900	20240805	14.38	467500	-53.05	20240227	191900	14.38	20240805	467500	-53.05	20240227	191900	14.38	20240805	2.28	N	278470	500	38 억		844278	N	N	220	N	00	N
130	20240807	160927	55	60.00	KOSPI		화학	N	N	N	Y	60	N	219000	-2000	5	-0.90	21010101500	96012	64.88	218000	223500	212500	287000	155000	221000	218827.42	11.42	0	-24815	234666	227832	217666	210832	200666	231250	214250	38	66000	500	159120	500	1	7620178	16688	19.48	8.09	12	1.26	11245.00	27071.00	467500	20240227	-53.16	191900	20240805	14.12	467500	-53.16	20240227	191900	14.12	20240805	467500	-53.16	20240227	191900	14.12	20240805	2.63	N	278470	500	38 억		869948	N	N	220	N	00	N
131	20240807	150940	55	60.00	KOSPI		화학	N	N	N	Y	60	N	218500	-2500	5	-1.13	20183210000	92234	62.33	218000	223500	212500	287000	155000	221000	218826.11	11.42	0	-24525	234666	227832	217666	210832	200666	231250	214250	38	66000	500	159120	500	1	7620178	16650	19.43	8.07	12	1.21	11245.00	27071.00	467500	20240227	-53.26	191900	20240805	13.86	467500	-53.26	20240227	191900	13.86	20240805	467500	-53.26	20240227	191900	13.86	20240805	2.63	N	278470	500	38 억		869948	N	N	468	N	00	N
132	20240807	140945	55	60.00	KOSPI		화학	N	N	N	Y	60	N	219500	-1500	5	-0.68	16739536000	76494	51.69	218000	223500	212500	287000	155000	221000	218834.60	11.42	0	-21731	234666	227832	217666	210832	200666	231250	214250	38	66000	500	159120	500	1	7620178	16726	19.52	8.11	12	1.00	11245.00	27071.00	467500	20240227	-53.05	191900	20240805	14.38	467500	-53.05	20240227	191900	14.38	20240805	467500	-53.05	20240227	191900	14.38	20240805	2.63	N	278470	500	38 억		869948	N	N	468	N	00	N
133	20240807	130940	55	60.00	KOSPI		화학	N	N	N	Y	60	N	220000	-1000	5	-0.45	15270515500	69806	47.17	218000	223500	212500	287000	155000	221000	218756.46	11.42	0	-19382	234666	227832	217666	210832	200666	231250	214250	38	66000	500	159120	500	1	7620178	16764	19.56	8.13	12	0.92	11245.00	27071.00	467500	20240227	-52.94	191900	20240805	14.64	467500	-52.94	20240227	191900	14.64	20240805	467500	-52.94	20240227	191900	14.64	20240805	2.63	N	278470	500	38 억		869948	N	N	468	N	00	N
134	20240807	120941	55	60.00	KOSPI		화학	N	N	N	Y	60	N	223000	2000	2	0.90	13078683500	59882	40.47	218000	223500	212500	287000	155000	221000	218407.55	11.42	0	-14937	234666	227832	217666	210832	200666	231250	214250	38	66000	500	159120	500	1	7620178	16993	19.83	8.24	12	0.79	11245.00	27071.00	467500	20240227	-52.30	191900	20240805	16.21	467500	-52.30	20240227	191900	16.21	20240805	467500	-52.30	20240227	191900	16.21	20240805	2.63	N	278470	500	38 억		869948	N	N	468	N	00	N
135	20240807	110941	55	60.00	KOSPI		화학	N	N	N	Y	60	N	220000	-1000	5	-0.45	9298503000	42741	28.88	218000	221500	212500	287000	155000	221000	217554.56	11.42	0	-13201	234666	227832	217666	210832	200666	231250	214250	38	66000	500	159120	500	1	7620178	16764	19.56	8.13	12	0.56	11245.00	27071.00	467500	20240227	-52.94	191900	20240805	14.64	467500	-52.94	20240227	191900	14.64	20240805	467500	-52.94	20240227	191900	14.64	20240805	2.63	N	278470	500	38 억		869948	N	N	468	N	00	N
136	20240807	100934	55	60.00	KOSPI		화학	N	N	N	Y	60	N	218500	-2500	5	-1.13	6218325500	28724	19.41	218000	221500	212500	287000	155000	221000	216485.20	11.42	0	-6527	234666	227832	217666	210832	200666	231250	214250	38	66000	500	159120	500	1	7620178	16650	19.43	8.07	12	0.38	11245.00	27071.00	467500	20240227	-53.26	191900	20240805	13.86	467500	-53.26	20240227	191900	13.86	20240805	467500	-53.26	20240227	191900	13.86	20240805	2.63	N	278470	500	38 억		869948	N	N	468	N	00	N
137	20240807	091002	55	60.00	KOSPI		화학	N	N	N	Y	60	N	219000	-2000	5	-0.90	1271558000	5800	3.92	218000	221500	218000	287000	155000	221000	219233.83	11.42	0	-1165	234666	227832	217666	210832	200666	231250	214250	38	66000	500	159120	500	1	7620178	16688	19.48	8.09	12	0.08	11245.00	27071.00	467500	20240227	-53.16	191900	20240805	14.12	467500	-53.16	20240227	191900	14.12	20240805	467500	-53.16	20240227	191900	14.12	20240805	2.63	N	278470	500	38 억		869948	N	N	468	N	00	N
138	20240806	160923	55	60.00	KOSPI		화학	N	N	N	Y	60	N	221000	16000	2	7.80	31919192500	145548	62.99	207500	224500	207500	266500	143500	205000	219326.22	11.13	0	28236	240400	222700	207300	189600	174200	215000	181900	38	61500	500	147600	500	1	7620178	16841	19.65	8.16	12	1.91	11245.00	27071.00	467500	20240227	-52.73	191900	20240805	15.16	467500	-52.73	20240227	191900	15.16	20240805	467500	-52.73	20240227	191900	15.16	20240805	2.52	N	278470	500	38 억		848473	N	N	468	N	00	N
139	20240806	150936	55	60.00	KOSPI		화학	N	N	N	Y	60	N	219500	14500	2	7.07	30097080500	137267	59.41	207500	224500	207500	266500	143500	205000	219285.42	11.13	0	26415	240400	222700	207300	189600	174200	215000	181900	38	61500	500	147600	500	1	7620178	16726	19.52	8.11	12	1.80	11245.00	27071.00	467500	20240227	-53.05	191900	20240805	14.38	467500	-53.05	20240227	191900	14.38	20240805	467500	-53.05	20240227	191900	14.38	20240805	2.52	N	278470	500	38 억		848473	N	N	1100	N	00	N
140	20240806	140931	55	60.00	KOSPI		화학	N	N	N	Y	60	N	221000	16000	2	7.80	27630773500	126076	54.56	207500	224500	207500	266500	143500	205000	219187.80	11.13	0	21959	240400	222700	207300	189600	174200	215000	181900	38	61500	500	147600	500	1	7620178	16841	19.65	8.16	12	1.65	11245.00	27071.00	467500	20240227	-52.73	191900	20240805	15.16	467500	-52.73	20240227	191900	15.16	20240805	467500	-52.73	20240227	191900	15.16	20240805	2.52	N	278470	500	38 억		848473	N	N	1100	N	00	N
141	20240806	130936	55	60.00	KOSPI		화학	N	N	N	Y	60	N	221500	16500	2	8.05	25608188500	116927	50.60	207500	224500	207500	266500	143500	205000	219040.07	11.13	0	20327	240400	222700	207300	189600	174200	215000	181900	38	61500	500	147600	500	1	7620178	16879	19.70	8.18	12	1.53	11245.00	27071.00	467500	20240227	-52.62	191900	20240805	15.42	467500	-52.62	20240227	191900	15.42	20240805	467500	-52.62	20240227	191900	15.42	20240805	2.52	N	278470	500	38 억		848473	N	N	1100	N	00	N
142	20240806	120938	55	60.00	KOSPI		화학	N	N	N	Y	60	N	218500	13500	2	6.59	23336864000	106653	46.16	207500	224500	207500	266500	143500	205000	218843.59	11.13	0	18431	240400	222700	207300	189600	174200	215000	181900	38	61500	500	147600	500	1	7620178	16650	19.43	8.07	12	1.40	11245.00	27071.00	467500	20240227	-53.26	191900	20240805	13.86	467500	-53.26	20240227	191900	13.86	20240805	467500	-53.26	20240227	191900	13.86	20240805	2.52	N	278470	500	38 억		848473	N	N	1100	N	00	N
143	20240806	110925	55	60.00	KOSPI		화학	N	N	N	Y	60	N	218000	13000	2	6.34	21795305000	99606	43.11	207500	224500	207500	266500	143500	205000	218849.94	11.13	0	16872	240400	222700	207300	189600	174200	215000	181900	38	61500	500	147600	500	1	7620178	16612	19.39	8.05	12	1.31	11245.00	27071.00	467500	20240227	-53.37	191900	20240805	13.60	467500	-53.37	20240227	191900	13.60	20240805	467500	-53.37	20240227	191900	13.60	20240805	2.52	N	278470	500	38 억		848473	N	N	1100	N	00	N
144	20240806	100924	55	60.00	KOSPI		화학	N	N	N	Y	60	N	222000	17000	2	8.29	17690189500	80898	35.01	207500	224500	207500	266500	143500	205000	218715.15	11.13	0	11956	240400	222700	207300	189600	174200	215000	181900	38	61500	500	147600	500	1	7620178	16917	19.74	8.20	12	1.06	11245.00	27071.00	467500	20240227	-52.51	191900	20240805	15.69	467500	-52.51	20240227	191900	15.69	20240805	467500	-52.51	20240227	191900	15.69	20240805	2.52	N	278470	500	38 억		848473	N	N	1100	N	00	N
145	20240806	090932	55	60.00	KOSPI		화학	N	N	N	Y	60	N	211000	6000	2	2.93	6132456500	28657	12.40	207500	219000	207500	266500	143500	205000	214074.22	11.13	0	2477	240400	222700	207300	189600	174200	215000	181900	38	61500	500	147600	500	1	7620178	16079	18.76	7.79	12	0.38	11245.00	27071.00	467500	20240227	-54.87	191900	20240805	9.95	467500	-54.87	20240227	191900	9.95	20240805	467500	-54.87	20240227	191900	9.95	20240805	2.52	N	278470	500	38 억		848473	N	N	1100	N	00	N
146	20240805	160912	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	205000	-26500	5	-11.45	48331937200	228194	121.93	222000	225000	191900	300500	162500	231500	211830.58	10.66	0	42026	251500	241500	235000	225000	218500	238250	221750	38	69000	500	166680	500	1	7620178	15621	18.23	7.57	12	2.99	11245.00	27071.00	467500	20240227	-56.15	191900	20240805	6.83	467500	-56.15	20240227	191900	6.83	20240805	467500	-56.15	20240227	191900	6.83	20240805	2.62	N	278470	500	38 억		812279	N	N	1100	N	00	N
147	20240805	150928	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	200000	-31500	5	-13.61	44728768700	210597	112.53	222000	225000	191900	300500	162500	231500	212390.25	10.66	0	39988	251500	241500	235000	225000	218500	238250	221750	38	69000	500	166680	500	1	7620178	15240	17.79	7.39	12	2.76	11245.00	27071.00	467500	20240227	-57.22	191900	20240805	4.22	467500	-57.22	20240227	191900	4.22	20240805	467500	-57.22	20240227	191900	4.22	20240805	2.62	N	278470	500	38 억		812279	N	N	618	N	00	N
148	20240805	140929	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	209000	-22500	5	-9.72	34734125000	161039	86.05	222000	225000	207500	300500	162500	231500	215687.56	10.66	0	30592	251500	241500	235000	225000	218500	238250	221750	38	69000	500	166680	500	1	7620178	15926	18.59	7.72	12	2.11	11245.00	27071.00	467500	20240227	-55.29	207500	20240805	0.72	467500	-55.29	20240227	207500	0.72	20240805	467500	-55.29	20240227	207500	0.72	20240805	2.62	N	278470	500	38 억		812279	N	N	618	N	00	N
149	20240805	130927	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	210000	-21500	5	-9.29	29837524000	137624	73.54	222000	225000	209000	300500	162500	231500	216804.55	10.66	0	24479	251500	241500	235000	225000	218500	238250	221750	38	69000	500	166680	500	1	7620178	16002	18.67	7.76	12	1.81	11245.00	27071.00	467500	20240227	-55.08	209000	20240805	0.48	467500	-55.08	20240227	209000	0.48	20240805	467500	-55.08	20240227	209000	0.48	20240805	2.62	N	278470	500	38 억		812279	N	N	618	N	00	N
150	20240805	120922	55	60.00	KOSPI		화학	N	N	N	Y	60	N	213500	-18000	5	-7.78	22855157500	104575	55.88	222000	225000	213500	300500	162500	231500	218552.66	10.66	0	15317	251500	241500	235000	225000	218500	238250	221750	38	69000	500	166680	500	1	7620178	16269	18.99	7.89	12	1.37	11245.00	27071.00	467500	20240227	-54.33	211500	20240411	0.95	467500	-54.33	20240227	211500	0.95	20240411	467500	-54.33	20240227	211500	0.95	20240411	2.62	N	278470	500	38 억		812279	N	N	618	N	00	N
151	20240805	110921	55	60.00	KOSPI		화학	N	N	N	Y	60	N	216000	-15500	5	-6.70	18352354000	83669	44.71	222000	225000	215000	300500	162500	231500	219344.58	10.66	0	13416	251500	241500	235000	225000	218500	238250	221750	38	69000	500	166680	500	1	7620178	16460	19.21	7.98	12	1.10	11245.00	27071.00	467500	20240227	-53.80	211500	20240411	2.13	467500	-53.80	20240227	211500	2.13	20240411	467500	-53.80	20240227	211500	2.13	20240411	2.62	N	278470	500	38 억		812279	N	N	618	N	00	N
152	20240805	100918	55	60.00	KOSPI		화학	N	N	N	Y	60	N	218500	-13000	5	-5.62	13154323000	59717	31.91	222000	225000	215000	300500	162500	231500	220277.51	10.66	0	12511	251500	241500	235000	225000	218500	238250	221750	38	69000	500	166680	500	1	7620178	16650	19.43	8.07	12	0.78	11245.00	27071.00	467500	20240227	-53.26	211500	20240411	3.31	467500	-53.26	20240227	211500	3.31	20240411	467500	-53.26	20240227	211500	3.31	20240411	2.62	N	278470	500	38 억		812279	N	N	618	N	00	N
153	20240805	090913	55	60.00	KOSPI		화학	N	N	N	Y	60	N	217500	-14000	5	-6.05	6385258000	28967	15.48	222000	225000	215000	300500	162500	231500	220431.76	10.66	0	7697	251500	241500	235000	225000	218500	238250	221750	38	69000	500	166680	500	1	7620178	16574	19.34	8.03	12	0.38	11245.00	27071.00	467500	20240227	-53.48	211500	20240411	2.84	467500	-53.48	20240227	211500	2.84	20240411	467500	-53.48	20240227	211500	2.84	20240411	2.62	N	278470	500	38 억		812279	N	N	618	N	00	N
154	20240802	160905	55	60.00	KOSPI		화학	N	N	N	Y	60	N	231500	-18000	5	-7.21	42780886000	183484	100.27	243500	245000	228500	324000	175000	249500	233161.34	10.46	0	14958	261500	255500	250000	244000	238500	252750	241250	38	74500	500	179640	500	1	7620178	17641	20.59	8.55	12	2.41	11245.00	27071.00	467500	20240227	-50.48	211500	20240411	9.46	467500	-50.48	20240227	211500	9.46	20240411	467500	-50.48	20240227	211500	9.46	20240411	2.68	N	278470	500	38 억		797280	N	N	618	N	00	N
155	20240802	150905	55	60.00	KOSPI		화학	N	N	N	Y	60	N	231000	-18500	5	-7.41	40520298000	173710	94.93	243500	245000	228500	324000	175000	249500	233260.87	10.46	0	12556	261500	255500	250000	244000	238500	252750	241250	38	74500	500	179640	500	1	7620178	17603	20.54	8.53	12	2.28	11245.00	27071.00	467500	20240227	-50.59	211500	20240411	9.22	467500	-50.59	20240227	211500	9.22	20240411	467500	-50.59	20240227	211500	9.22	20240411	2.68	N	278470	500	38 억		797280	N	N	428	N	00	N
156	20240802	140909	55	60.00	KOSPI		화학	N	N	N	Y	60	N	231000	-18500	5	-7.41	37113432000	158953	86.86	243500	245000	228500	324000	175000	249500	233483.40	10.46	0	6638	261500	255500	250000	244000	238500	252750	241250	38	74500	500	179640	500	1	7620178	17603	20.54	8.53	12	2.09	11245.00	27071.00	467500	20240227	-50.59	211500	20240411	9.22	467500	-50.59	20240227	211500	9.22	20240411	467500	-50.59	20240227	211500	9.22	20240411	2.68	N	278470	500	38 억		797280	N	N	428	N	00	N
157	20240802	130906	55	60.00	KOSPI		화학	N	N	N	Y	60	N	230500	-19000	5	-7.62	33171608000	141922	77.56	243500	245000	228500	324000	175000	249500	233727.48	10.46	0	2049	261500	255500	250000	244000	238500	252750	241250	38	74500	500	179640	500	1	7620178	17565	20.50	8.51	12	1.86	11245.00	27071.00	467500	20240227	-50.70	211500	20240411	8.98	467500	-50.70	20240227	211500	8.98	20240411	467500	-50.70	20240227	211500	8.98	20240411	2.68	N	278470	500	38 억		797280	N	N	428	N	00	N
158	20240802	120906	55	60.00	KOSPI		화학	N	N	N	Y	60	N	231500	-18000	5	-7.21	30570422000	130622	71.38	243500	245000	228500	324000	175000	249500	234033.29	10.46	0	-131	261500	255500	250000	244000	238500	252750	241250	38	74500	500	179640	500	1	7620178	17641	20.59	8.55	12	1.71	11245.00	27071.00	467500	20240227	-50.48	211500	20240411	9.46	467500	-50.48	20240227	211500	9.46	20240411	467500	-50.48	20240227	211500	9.46	20240411	2.68	N	278470	500	38 억		797280	N	N	428	N	00	N
159	20240802	110907	55	60.00	KOSPI		화학	N	N	N	Y	60	N	229000	-20500	5	-8.22	27896577500	119011	65.04	243500	245000	228500	324000	175000	249500	234399.04	10.46	0	-1688	261500	255500	250000	244000	238500	252750	241250	38	74500	500	179640	500	1	7620178	17450	20.36	8.46	12	1.56	11245.00	27071.00	467500	20240227	-51.02	211500	20240411	8.27	467500	-51.02	20240227	211500	8.27	20240411	467500	-51.02	20240227	211500	8.27	20240411	2.68	N	278470	500	38 억		797280	N	N	428	N	00	N
160	20240802	100902	55	60.00	KOSPI		화학	N	N	N	Y	60	N	232500	-17000	5	-6.81	19432963500	82344	45.00	243500	245000	231500	324000	175000	249500	235991.74	10.46	0	-3231	261500	255500	250000	244000	238500	252750	241250	38	74500	500	179640	500	1	7620178	17717	20.68	8.59	12	1.08	11245.00	27071.00	467500	20240227	-50.27	211500	20240411	9.93	467500	-50.27	20240227	211500	9.93	20240411	467500	-50.27	20240227	211500	9.93	20240411	2.68	N	278470	500	38 억		797280	N	N	428	N	00	N
161	20240802	090909	55	60.00	KOSPI		화학	N	N	N	Y	60	N	240500	-9000	5	-3.61	3446272000	14220	7.77	243500	245000	240000	324000	175000	249500	242336.74	10.46	0	-1235	261500	255500	250000	244000	238500	252750	241250	38	74500	500	179640	500	1	7620178	18327	21.39	8.88	12	0.19	11245.00	27071.00	467500	20240227	-48.56	211500	20240411	13.71	467500	-48.56	20240227	211500	13.71	20240411	467500	-48.56	20240227	211500	13.71	20240411	2.68	N	278470	500	38 억		797280	N	N	428	N	00	N
162	20240801	160902	55	60.00	KOSPI		화학	N	N	N	Y	60	N	249500	-1000	5	-0.40	45035990000	180508	34.24	251500	256000	244500	325500	175500	250500	249495.80	10.16	0	19980	323833	287166	268833	232166	213833	278000	223000	38	75000	500	180360	500	1	7620178	19012	22.19	9.22	12	2.37	11245.00	27071.00	467500	20240227	-46.63	211500	20240411	17.97	467500	-46.63	20240227	211500	17.97	20240411	467500	-46.63	20240227	211500	17.97	20240411	2.69	N	278470	500	38 억		774054	N	N	428	N	00	N
163	20240801	150923	55	60.00	KOSPI		화학	N	N	N	Y	60	N	250500	0	3	0.00	43247380500	173349	32.89	251500	256000	244500	325500	175500	250500	249481.56	10.16	0	18802	323833	287166	268833	232166	213833	278000	223000	38	75000	500	180360	500	1	7620178	19089	22.28	9.25	12	2.27	11245.00	27071.00	467500	20240227	-46.42	211500	20240411	18.44	467500	-46.42	20240227	211500	18.44	20240411	467500	-46.42	20240227	211500	18.44	20240411	2.69	N	278470	500	38 억		774054	N	N	101	N	00	N
164	20240801	140914	55	60.00	KOSPI		화학	N	N	N	Y	60	N	250500	0	3	0.00	39481224000	158295	30.03	251500	256000	244500	325500	175500	250500	249415.48	10.16	0	14503	323833	287166	268833	232166	213833	278000	223000	38	75000	500	180360	500	1	7620178	19089	22.28	9.25	12	2.08	11245.00	27071.00	467500	20240227	-46.42	211500	20240411	18.44	467500	-46.42	20240227	211500	18.44	20240411	467500	-46.42	20240227	211500	18.44	20240411	2.69	N	278470	500	38 억		774054	N	N	101	N	00	N
165	20240801	130906	55	60.00	KOSPI		화학	N	N	N	Y	60	N	253000	2500	2	1.00	35991437000	144389	27.39	251500	256000	244500	325500	175500	250500	249267.16	10.16	0	12745	323833	287166	268833	232166	213833	278000	223000	38	75000	500	180360	500	1	7620178	19279	22.50	9.35	12	1.89	11245.00	27071.00	467500	20240227	-45.88	211500	20240411	19.62	467500	-45.88	20240227	211500	19.62	20240411	467500	-45.88	20240227	211500	19.62	20240411	2.69	N	278470	500	38 억		774054	N	N	101	N	00	N
166	20240801	120910	55	60.00	KOSPI		화학	N	N	N	Y	60	N	252000	1500	2	0.60	32200464500	129342	24.54	251500	256000	244500	325500	175500	250500	248955.97	10.16	0	10739	323833	287166	268833	232166	213833	278000	223000	38	75000	500	180360	500	1	7620178	19203	22.41	9.31	12	1.70	11245.00	27071.00	467500	20240227	-46.10	211500	20240411	19.15	467500	-46.10	20240227	211500	19.15	20240411	467500	-46.10	20240227	211500	19.15	20240411	2.69	N	278470	500	38 억		774054	N	N	101	N	00	N
167	20240801	110912	55	60.00	KOSPI		화학	N	N	N	Y	60	N	248000	-2500	5	-1.00	28050743500	112642	21.37	251500	256000	244500	325500	175500	250500	249025.60	10.16	0	5402	323833	287166	268833	232166	213833	278000	223000	38	75000	500	180360	500	1	7620178	18898	22.05	9.16	12	1.48	11245.00	27071.00	467500	20240227	-46.95	211500	20240411	17.26	467500	-46.95	20240227	211500	17.26	20240411	467500	-46.95	20240227	211500	17.26	20240411	2.69	N	278470	500	38 억		774054	N	N	101	N	00	N
168	20240801	100906	55	60.00	KOSPI		화학	N	N	N	Y	60	N	249000	-1500	5	-0.60	20818621000	83308	15.80	251500	256000	245500	325500	175500	250500	249899.41	10.16	0	1612	323833	287166	268833	232166	213833	278000	223000	38	75000	500	180360	500	1	7620178	18974	22.14	9.20	12	1.09	11245.00	27071.00	467500	20240227	-46.74	211500	20240411	17.73	467500	-46.74	20240227	211500	17.73	20240411	467500	-46.74	20240227	211500	17.73	20240411	2.69	N	278470	500	38 억		774054	N	N	101	N	00	N
169	20240801	090857	55	60.00	KOSPI		화학	N	N	N	Y	60	N	248500	-2000	5	-0.80	6378938000	25658	4.87	251500	251500	245500	325500	175500	250500	248613.93	10.16	0	-2324	323833	287166	268833	232166	213833	278000	223000	38	75000	500	180360	500	1	7620178	18936	22.10	9.18	12	0.34	11245.00	27071.00	467500	20240227	-46.84	211500	20240411	17.49	467500	-46.84	20240227	211500	17.49	20240411	467500	-46.84	20240227	211500	17.49	20240411	2.69	N	278470	500	38 억		774054	N	N	101	N	00	N