KissMeData/004250/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	160154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4860	130	2	2.75	469964015	97329	129.98	4750	4870	4750	6140	3315	4730	4828.54	1.11	0	13173	4786	4757	4721	4692	4656	4772	4707	184	1410	500	3500	5	1	36720000	1785	7.63	0.55	12	0.27	637.00	8820.00	6230	20231222	-21.99	3510	20240806	38.46	5830	-16.64	20240110	3510	38.46	20240806	6230	-21.99	20231222	3510	38.46	20240806	1.66	N	004250	500	183 억		408379	N	N	3	N	00	N
3	20240830	150154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4855	125	2	2.64	442489025	91677	122.44	4750	4865	4750	6140	3315	4730	4826.61	1.11	0	13053	4786	4757	4721	4692	4656	4772	4707	184	1410	500	3500	5	1	36720000	1783	7.62	0.55	12	0.25	637.00	8820.00	6230	20231222	-22.07	3510	20240806	38.32	5830	-16.72	20240110	3510	38.32	20240806	6230	-22.07	20231222	3510	38.32	20240806	1.66	N	004250	500	183 억		408379	N	N	0	N	00	N
4	20240830	140156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4835	105	2	2.22	346679090	71902	96.03	4750	4845	4750	6140	3315	4730	4821.55	1.11	0	8304	4786	4757	4721	4692	4656	4772	4707	184	1410	500	3500	5	1	36720000	1775	7.59	0.55	12	0.20	637.00	8820.00	6230	20231222	-22.39	3510	20240806	37.75	5830	-17.07	20240110	3510	37.75	20240806	6230	-22.39	20231222	3510	37.75	20240806	1.66	N	004250	500	183 억		408379	N	N	0	N	00	N
5	20240830	130153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4830	100	2	2.11	316828775	65725	87.78	4750	4845	4750	6140	3315	4730	4820.52	1.11	0	6162	4786	4757	4721	4692	4656	4772	4707	184	1410	500	3500	5	1	36720000	1774	7.58	0.55	12	0.18	637.00	8820.00	6230	20231222	-22.47	3510	20240806	37.61	5830	-17.15	20240110	3510	37.61	20240806	6230	-22.47	20231222	3510	37.61	20240806	1.66	N	004250	500	183 억		408379	N	N	0	N	00	N
6	20240830	120155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4830	100	2	2.11	287775160	59709	79.74	4750	4845	4750	6140	3315	4730	4819.63	1.11	0	5575	4786	4757	4721	4692	4656	4772	4707	184	1410	500	3500	5	1	36720000	1774	7.58	0.55	12	0.16	637.00	8820.00	6230	20231222	-22.47	3510	20240806	37.61	5830	-17.15	20240110	3510	37.61	20240806	6230	-22.47	20231222	3510	37.61	20240806	1.66	N	004250	500	183 억		408379	N	N	0	N	00	N
7	20240830	110155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4815	85	2	1.80	141782445	29428	39.30	4750	4845	4750	6140	3315	4730	4817.94	1.11	0	3920	4786	4757	4721	4692	4656	4772	4707	184	1410	500	3500	5	1	36720000	1768	7.56	0.55	12	0.08	637.00	8820.00	6230	20231222	-22.71	3510	20240806	37.18	5830	-17.41	20240110	3510	37.18	20240806	6230	-22.71	20231222	3510	37.18	20240806	1.66	N	004250	500	183 억		408379	N	N	0	N	00	N
8	20240830	100157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4845	115	2	2.43	63154720	13153	17.57	4750	4845	4750	6140	3315	4730	4801.54	1.11	0	2767	4786	4757	4721	4692	4656	4772	4707	184	1410	500	3500	5	1	36720000	1779	7.61	0.55	12	0.04	637.00	8820.00	6230	20231222	-22.23	3510	20240806	38.03	5830	-16.90	20240110	3510	38.03	20240806	6230	-22.23	20231222	3510	38.03	20240806	1.66	N	004250	500	183 억		408379	N	N	0	N	00	N
9	20240830	090155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4750	20	2	0.42	4284500	902	1.20	4750	4750	4750	6140	3315	4730	4750.00	1.11	0	138	4786	4757	4721	4692	4656	4772	4707	184	1410	500	3500	5	1	36720000	1744	7.46	0.54	12	0.00	637.00	8820.00	6230	20231222	-23.76	3510	20240806	35.33	5830	-18.52	20240110	3510	35.33	20240806	6230	-23.76	20231222	3510	35.33	20240806	1.66	N	004250	500	183 억		408379	N	N	0	N	00	N
10	20240829	160155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4730	5	2	0.11	353636320	74877	120.25	4725	4750	4685	6140	3310	4725	4722.90	1.14	0	-9140	4861	4792	4711	4642	4561	4752	4602	184	1415	500	3490	5	1	36720000	1737	7.43	0.54	12	0.20	637.00	8820.00	6230	20231222	-24.08	3510	20240806	34.76	5830	-18.87	20240110	3510	34.76	20240806	6230	-24.08	20231222	3510	34.76	20240806	1.64	N	004250	500	183 억		419651	N	N	38	N	00	N
11	20240829	150156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4730	5	2	0.11	351614580	74449	119.56	4725	4750	4685	6140	3310	4725	4722.89	1.14	0	-9020	4861	4792	4711	4642	4561	4752	4602	184	1415	500	3490	5	1	36720000	1737	7.43	0.54	12	0.20	637.00	8820.00	6230	20231222	-24.08	3510	20240806	34.76	5830	-18.87	20240110	3510	34.76	20240806	6230	-24.08	20231222	3510	34.76	20240806	1.64	N	004250	500	183 억		419651	N	N	38	N	00	N
12	20240829	140157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4685	-40	5	-0.85	300399735	63604	102.15	4725	4750	4685	6140	3310	4725	4722.97	1.14	0	-4258	4861	4792	4711	4642	4561	4752	4602	184	1415	500	3490	5	1	36720000	1720	7.35	0.53	12	0.17	637.00	8820.00	6230	20231222	-24.80	3510	20240806	33.48	5830	-19.64	20240110	3510	33.48	20240806	6230	-24.80	20231222	3510	33.48	20240806	1.64	N	004250	500	183 억		419651	N	N	38	N	00	N
13	20240829	130157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4695	-30	5	-0.63	265425115	56147	90.17	4725	4750	4695	6140	3310	4725	4727.32	1.14	0	-4272	4861	4792	4711	4642	4561	4752	4602	184	1415	500	3490	5	1	36720000	1724	7.37	0.53	12	0.15	637.00	8820.00	6230	20231222	-24.64	3510	20240806	33.76	5830	-19.47	20240110	3510	33.76	20240806	6230	-24.64	20231222	3510	33.76	20240806	1.64	N	004250	500	183 억		419651	N	N	38	N	00	N
14	20240829	120155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4705	-20	5	-0.42	230357565	48710	78.23	4725	4750	4700	6140	3310	4725	4729.16	1.14	0	-14	4861	4792	4711	4642	4561	4752	4602	184	1415	500	3490	5	1	36720000	1728	7.39	0.53	12	0.13	637.00	8820.00	6230	20231222	-24.48	3510	20240806	34.05	5830	-19.30	20240110	3510	34.05	20240806	6230	-24.48	20231222	3510	34.05	20240806	1.64	N	004250	500	183 억		419651	N	N	38	N	00	N
15	20240829	110157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4735	10	2	0.21	159478430	33688	54.10	4725	4750	4700	6140	3310	4725	4733.98	1.14	0	311	4861	4792	4711	4642	4561	4752	4602	184	1415	500	3490	5	1	36720000	1739	7.43	0.54	12	0.09	637.00	8820.00	6230	20231222	-24.00	3510	20240806	34.90	5830	-18.78	20240110	3510	34.90	20240806	6230	-24.00	20231222	3510	34.90	20240806	1.64	N	004250	500	183 억		419651	N	N	38	N	00	N
16	20240829	100156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4740	15	2	0.32	87903950	18555	29.80	4725	4750	4700	6140	3310	4725	4737.48	1.14	0	354	4861	4792	4711	4642	4561	4752	4602	184	1415	500	3490	5	1	36720000	1741	7.44	0.54	12	0.05	637.00	8820.00	6230	20231222	-23.92	3510	20240806	35.04	5830	-18.70	20240110	3510	35.04	20240806	6230	-23.92	20231222	3510	35.04	20240806	1.64	N	004250	500	183 억		419651	N	N	38	N	00	N
17	20240829	090156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4740	15	2	0.32	2863440	606	0.97	4725	4740	4725	6140	3310	4725	4725.15	1.14	0	-87	4861	4792	4711	4642	4561	4752	4602	184	1415	500	3490	5	1	36720000	1741	7.44	0.54	12	0.00	637.00	8820.00	6230	20231222	-23.92	3510	20240806	35.04	5830	-18.70	20240110	3510	35.04	20240806	6230	-23.92	20231222	3510	35.04	20240806	1.64	N	004250	500	183 억		419651	N	N	38	N	00	N
18	20240828	160153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4725	-5	5	-0.11	294891820	62265	115.13	4740	4780	4630	6140	3315	4730	4736.08	1.15	0	-2331	4816	4772	4746	4702	4676	4760	4690	184	1410	500	3500	5	1	36720000	1735	7.42	0.54	12	0.17	637.00	8820.00	6230	20231222	-24.16	3510	20240806	34.62	5830	-18.95	20240110	3510	34.62	20240806	6230	-24.16	20231222	3510	34.62	20240806	1.67	N	004250	500	183 억		421991	N	N	38	N	00	N
19	20240828	150154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4715	-15	5	-0.32	283067100	59755	110.49	4740	4780	4630	6140	3315	4730	4737.13	1.15	0	-2122	4816	4772	4746	4702	4676	4760	4690	184	1410	500	3500	5	1	36720000	1731	7.40	0.53	12	0.16	637.00	8820.00	6230	20231222	-24.32	3510	20240806	34.33	5830	-19.13	20240110	3510	34.33	20240806	6230	-24.32	20231222	3510	34.33	20240806	1.67	N	004250	500	183 억		421991	N	N	11	N	00	N
20	20240828	140154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4730	0	3	0.00	254734745	53730	99.35	4740	4780	4630	6140	3315	4730	4741.02	1.15	0	-2207	4816	4772	4746	4702	4676	4760	4690	184	1410	500	3500	5	1	36720000	1737	7.43	0.54	12	0.15	637.00	8820.00	6230	20231222	-24.08	3510	20240806	34.76	5830	-18.87	20240110	3510	34.76	20240806	6230	-24.08	20231222	3510	34.76	20240806	1.67	N	004250	500	183 억		421991	N	N	11	N	00	N
21	20240828	130154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4735	5	2	0.11	253629970	53496	98.92	4740	4780	4630	6140	3315	4730	4741.10	1.15	0	-2170	4816	4772	4746	4702	4676	4760	4690	184	1410	500	3500	5	1	36720000	1739	7.43	0.54	12	0.15	637.00	8820.00	6230	20231222	-24.00	3510	20240806	34.90	5830	-18.78	20240110	3510	34.90	20240806	6230	-24.00	20231222	3510	34.90	20240806	1.67	N	004250	500	183 억		421991	N	N	11	N	00	N
22	20240828	120154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4755	25	2	0.53	244516240	51561	95.34	4740	4780	4630	6140	3315	4730	4742.27	1.15	0	-2095	4816	4772	4746	4702	4676	4760	4690	184	1410	500	3500	5	1	36720000	1746	7.46	0.54	12	0.14	637.00	8820.00	6230	20231222	-23.68	3510	20240806	35.47	5830	-18.44	20240110	3510	35.47	20240806	6230	-23.68	20231222	3510	35.47	20240806	1.67	N	004250	500	183 억		421991	N	N	11	N	00	N
23	20240828	110154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4765	35	2	0.74	53149760	11190	20.69	4740	4780	4715	6140	3315	4730	4749.76	1.15	0	-1856	4816	4772	4746	4702	4676	4760	4690	184	1410	500	3500	5	1	36720000	1750	7.48	0.54	12	0.03	637.00	8820.00	6230	20231222	-23.52	3510	20240806	35.75	5830	-18.27	20240110	3510	35.75	20240806	6230	-23.52	20231222	3510	35.75	20240806	1.67	N	004250	500	183 억		421991	N	N	11	N	00	N
24	20240828	100156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4770	40	2	0.85	20659615	4360	8.06	4740	4780	4715	6140	3315	4730	4738.44	1.15	0	-1755	4816	4772	4746	4702	4676	4760	4690	184	1410	500	3500	5	1	36720000	1752	7.49	0.54	12	0.01	637.00	8820.00	6230	20231222	-23.43	3510	20240806	35.90	5830	-18.18	20240110	3510	35.90	20240806	6230	-23.43	20231222	3510	35.90	20240806	1.67	N	004250	500	183 억		421991	N	N	11	N	00	N
25	20240828	090155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4780	50	2	1.06	2938840	620	1.15	4740	4780	4740	6140	3315	4730	4740.06	1.15	0	-91	4816	4772	4746	4702	4676	4760	4690	184	1410	500	3500	5	1	36720000	1755	7.50	0.54	12	0.00	637.00	8820.00	6230	20231222	-23.27	3510	20240806	36.18	5830	-18.01	20240110	3510	36.18	20240806	6230	-23.27	20231222	3510	36.18	20240806	1.67	N	004250	500	183 억		421991	N	N	11	N	00	N
26	20240827	160154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4730	-50	5	-1.05	257030540	54080	99.60	4780	4790	4720	6210	3350	4780	4753.04	1.17	0	-5114	4863	4821	4793	4751	4723	4842	4772	184	1430	500	3530	5	1	36720000	1737	7.43	0.54	12	0.15	637.00	8820.00	6230	20231222	-24.08	3510	20240806	34.76	5830	-18.87	20240110	3510	34.76	20240806	6230	-24.08	20231222	3510	34.76	20240806	1.74	N	004250	500	183 억		428333	N	N	11	N	00	N
27	20240827	150153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4735	-45	5	-0.94	217738040	45781	84.32	4780	4790	4720	6210	3350	4780	4756.08	1.17	0	-3777	4863	4821	4793	4751	4723	4842	4772	184	1430	500	3530	5	1	36720000	1739	7.43	0.54	12	0.12	637.00	8820.00	6230	20231222	-24.00	3510	20240806	34.90	5830	-18.78	20240110	3510	34.90	20240806	6230	-24.00	20231222	3510	34.90	20240806	1.74	N	004250	500	183 억		428333	N	N	0	N	00	N
28	20240827	140153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4740	-40	5	-0.84	201094105	42260	77.83	4780	4790	4720	6210	3350	4780	4758.50	1.17	0	-2776	4863	4821	4793	4751	4723	4842	4772	184	1430	500	3530	5	1	36720000	1741	7.44	0.54	12	0.12	637.00	8820.00	6230	20231222	-23.92	3510	20240806	35.04	5830	-18.70	20240110	3510	35.04	20240806	6230	-23.92	20231222	3510	35.04	20240806	1.74	N	004250	500	183 억		428333	N	N	0	N	00	N
29	20240827	130154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4740	-40	5	-0.84	199782600	41983	77.32	4780	4790	4720	6210	3350	4780	4758.65	1.17	0	-2773	4863	4821	4793	4751	4723	4842	4772	184	1430	500	3530	5	1	36720000	1741	7.44	0.54	12	0.11	637.00	8820.00	6230	20231222	-23.92	3510	20240806	35.04	5830	-18.70	20240110	3510	35.04	20240806	6230	-23.92	20231222	3510	35.04	20240806	1.74	N	004250	500	183 억		428333	N	N	0	N	00	N
30	20240827	120154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4740	-40	5	-0.84	183332360	38503	70.91	4780	4790	4730	6210	3350	4780	4761.51	1.17	0	-2739	4863	4821	4793	4751	4723	4842	4772	184	1430	500	3530	5	1	36720000	1741	7.44	0.54	12	0.10	637.00	8820.00	6230	20231222	-23.92	3510	20240806	35.04	5830	-18.70	20240110	3510	35.04	20240806	6230	-23.92	20231222	3510	35.04	20240806	1.74	N	004250	500	183 억		428333	N	N	0	N	00	N
31	20240827	110156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4750	-30	5	-0.63	170081625	35706	65.76	4780	4790	4735	6210	3350	4780	4763.39	1.17	0	-2141	4863	4821	4793	4751	4723	4842	4772	184	1430	500	3530	5	1	36720000	1744	7.46	0.54	12	0.10	637.00	8820.00	6230	20231222	-23.76	3510	20240806	35.33	5830	-18.52	20240110	3510	35.33	20240806	6230	-23.76	20231222	3510	35.33	20240806	1.74	N	004250	500	183 억		428333	N	N	0	N	00	N
32	20240827	100153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4780	0	3	0.00	42438200	8899	16.39	4780	4790	4745	6210	3350	4780	4768.87	1.17	0	-1501	4863	4821	4793	4751	4723	4842	4772	184	1430	500	3530	5	1	36720000	1755	7.50	0.54	12	0.02	637.00	8820.00	6230	20231222	-23.27	3510	20240806	36.18	5830	-18.01	20240110	3510	36.18	20240806	6230	-23.27	20231222	3510	36.18	20240806	1.74	N	004250	500	183 억		428333	N	N	0	N	00	N
33	20240827	090153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4790	10	2	0.21	10114530	2116	3.90	4780	4790	4780	6210	3350	4780	4780.02	1.17	0	-29	4863	4821	4793	4751	4723	4842	4772	184	1430	500	3530	5	1	36720000	1759	7.52	0.54	12	0.01	637.00	8820.00	6230	20231222	-23.11	3510	20240806	36.47	5830	-17.84	20240110	3510	36.47	20240806	6230	-23.11	20231222	3510	36.47	20240806	1.74	N	004250	500	183 억		428333	N	N	0	N	00	N
34	20240826	160151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4780	-25	5	-0.52	260035365	54163	57.14	4765	4835	4765	6240	3365	4805	4800.98	1.19	0	-7161	4878	4841	4788	4751	4698	4860	4770	184	1435	500	3550	5	1	36720000	1755	7.50	0.54	12	0.15	637.00	8820.00	6230	20231222	-23.27	3510	20240806	36.18	5830	-18.01	20240110	3510	36.18	20240806	6230	-23.27	20231222	3510	36.18	20240806	1.73	N	004250	500	183 억		435169	N	N	0	N	00	N
35	20240826	150153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4805	0	3	0.00	242571445	50514	53.29	4765	4835	4765	6240	3365	4805	4802.06	1.19	0	-5863	4878	4841	4788	4751	4698	4860	4770	184	1435	500	3550	5	1	36720000	1764	7.54	0.54	12	0.14	637.00	8820.00	6230	20231222	-22.87	3510	20240806	36.89	5830	-17.58	20240110	3510	36.89	20240806	6230	-22.87	20231222	3510	36.89	20240806	1.73	N	004250	500	183 억		435169	N	N	0	N	00	N
36	20240826	140153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4810	5	2	0.10	164562860	34291	36.17	4765	4835	4765	6240	3365	4805	4799.01	1.19	0	-5115	4878	4841	4788	4751	4698	4860	4770	184	1435	500	3550	5	1	36720000	1766	7.55	0.55	12	0.09	637.00	8820.00	6230	20231222	-22.79	3510	20240806	37.04	5830	-17.50	20240110	3510	37.04	20240806	6230	-22.79	20231222	3510	37.04	20240806	1.73	N	004250	500	183 억		435169	N	N	0	N	00	N
37	20240826	130155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4815	10	2	0.21	153631995	32012	33.77	4765	4835	4765	6240	3365	4805	4799.20	1.19	0	-3183	4878	4841	4788	4751	4698	4860	4770	184	1435	500	3550	5	1	36720000	1768	7.56	0.55	12	0.09	637.00	8820.00	6230	20231222	-22.71	3510	20240806	37.18	5830	-17.41	20240110	3510	37.18	20240806	6230	-22.71	20231222	3510	37.18	20240806	1.73	N	004250	500	183 억		435169	N	N	0	N	00	N
38	20240826	120152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4810	5	2	0.10	137691730	28690	30.26	4765	4835	4765	6240	3365	4805	4799.29	1.19	0	-2212	4878	4841	4788	4751	4698	4860	4770	184	1435	500	3550	5	1	36720000	1766	7.55	0.55	12	0.08	637.00	8820.00	6230	20231222	-22.79	3510	20240806	37.04	5830	-17.50	20240110	3510	37.04	20240806	6230	-22.79	20231222	3510	37.04	20240806	1.73	N	004250	500	183 억		435169	N	N	0	N	00	N
39	20240826	110153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4810	5	2	0.10	97021635	20218	21.33	4765	4835	4765	6240	3365	4805	4798.78	1.19	0	-1377	4878	4841	4788	4751	4698	4860	4770	184	1435	500	3550	5	1	36720000	1766	7.55	0.55	12	0.06	637.00	8820.00	6230	20231222	-22.79	3510	20240806	37.04	5830	-17.50	20240110	3510	37.04	20240806	6230	-22.79	20231222	3510	37.04	20240806	1.73	N	004250	500	183 억		435169	N	N	0	N	00	N
40	20240826	100153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4790	-15	5	-0.31	25206890	5277	5.57	4765	4800	4765	6240	3365	4805	4776.75	1.19	0	-1102	4878	4841	4788	4751	4698	4860	4770	184	1435	500	3550	5	1	36720000	1759	7.52	0.54	12	0.01	637.00	8820.00	6230	20231222	-23.11	3510	20240806	36.47	5830	-17.84	20240110	3510	36.47	20240806	6230	-23.11	20231222	3510	36.47	20240806	1.73	N	004250	500	183 억		435169	N	N	0	N	00	N
41	20240826	090152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4765	-40	5	-0.83	2849970	598	0.63	4765	4770	4765	6240	3365	4805	4765.84	1.19	0	-6	4878	4841	4788	4751	4698	4860	4770	184	1435	500	3550	5	1	36720000	1750	7.48	0.54	12	0.00	637.00	8820.00	6230	20231222	-23.52	3510	20240806	35.75	5830	-18.27	20240110	3510	35.75	20240806	6230	-23.52	20231222	3510	35.75	20240806	1.73	N	004250	500	183 억		435169	N	N	0	N	00	N
42	20240823	160154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4805	70	2	1.48	454453380	94786	144.53	4745	4825	4735	6150	3315	4735	4794.48	1.20	0	-6968	4891	4812	4771	4692	4651	4792	4672	184	1415	500	3500	5	1	36720000	1764	7.54	0.54	12	0.26	637.00	8820.00	6230	20231222	-22.87	3510	20240806	36.89	5830	-17.58	20240110	3510	36.89	20240806	6230	-22.87	20231222	3510	36.89	20240806	1.71	N	004250	500	183 억		439245	N	N	0	N	00	N
43	20240823	150154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4800	65	2	1.37	441426220	92071	140.39	4745	4825	4735	6150	3315	4735	4794.48	1.20	0	-6055	4891	4812	4771	4692	4651	4792	4672	184	1415	500	3500	5	1	36720000	1763	7.54	0.54	12	0.25	637.00	8820.00	6230	20231222	-22.95	3510	20240806	36.75	5830	-17.67	20240110	3510	36.75	20240806	6230	-22.95	20231222	3510	36.75	20240806	1.71	N	004250	500	183 억		439245	N	N	0	N	00	N
44	20240823	140154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4800	65	2	1.37	245651430	51369	78.33	4745	4825	4735	6150	3315	4735	4782.19	1.20	0	-5956	4891	4812	4771	4692	4651	4792	4672	184	1415	500	3500	5	1	36720000	1763	7.54	0.54	12	0.14	637.00	8820.00	6230	20231222	-22.95	3510	20240806	36.75	5830	-17.67	20240110	3510	36.75	20240806	6230	-22.95	20231222	3510	36.75	20240806	1.71	N	004250	500	183 억		439245	N	N	0	N	00	N
45	20240823	130152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4800	65	2	1.37	236754730	49515	75.50	4745	4825	4735	6150	3315	4735	4781.57	1.20	0	-5904	4891	4812	4771	4692	4651	4792	4672	184	1415	500	3500	5	1	36720000	1763	7.54	0.54	12	0.13	637.00	8820.00	6230	20231222	-22.95	3510	20240806	36.75	5830	-17.67	20240110	3510	36.75	20240806	6230	-22.95	20231222	3510	36.75	20240806	1.71	N	004250	500	183 억		439245	N	N	0	N	00	N
46	20240823	120153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4820	85	2	1.80	183933025	38488	58.69	4745	4820	4735	6150	3315	4735	4779.09	1.20	0	-5679	4891	4812	4771	4692	4651	4792	4672	184	1415	500	3500	5	1	36720000	1770	7.57	0.55	12	0.10	637.00	8820.00	6230	20231222	-22.63	3510	20240806	37.32	5830	-17.32	20240110	3510	37.32	20240806	6230	-22.63	20231222	3510	37.32	20240806	1.71	N	004250	500	183 억		439245	N	N	0	N	00	N
47	20240823	110153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4775	40	2	0.84	131673815	27581	42.06	4745	4815	4735	6150	3315	4735	4774.22	1.20	0	-6342	4891	4812	4771	4692	4651	4792	4672	184	1415	500	3500	5	1	36720000	1753	7.50	0.54	12	0.08	637.00	8820.00	6230	20231222	-23.35	3510	20240806	36.04	5830	-18.10	20240110	3510	36.04	20240806	6230	-23.35	20231222	3510	36.04	20240806	1.71	N	004250	500	183 억		439245	N	N	0	N	00	N
48	20240823	100153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4810	75	2	1.58	85166285	17846	27.21	4745	4815	4735	6150	3315	4735	4772.50	1.20	0	-3033	4891	4812	4771	4692	4651	4792	4672	184	1415	500	3500	5	1	36720000	1766	7.55	0.55	12	0.05	637.00	8820.00	6230	20231222	-22.79	3510	20240806	37.04	5830	-17.50	20240110	3510	37.04	20240806	6230	-22.79	20231222	3510	37.04	20240806	1.71	N	004250	500	183 억		439245	N	N	0	N	00	N
49	20240823	090153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4740	5	2	0.11	8310235	1752	2.67	4745	4745	4740	6150	3315	4735	4743.79	1.20	0	-486	4891	4812	4771	4692	4651	4792	4672	184	1415	500	3500	5	1	36720000	1741	7.44	0.54	12	0.00	637.00	8820.00	6230	20231222	-23.92	3510	20240806	35.04	5830	-18.70	20240110	3510	35.04	20240806	6230	-23.92	20231222	3510	35.04	20240806	1.71	N	004250	500	183 억		439245	N	N	0	N	00	N
50	20240822	160153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4735	-120	5	-2.47	314319220	65508	44.21	4825	4850	4730	6310	3400	4855	4798.19	1.28	0	-24622	4971	4912	4816	4757	4661	4942	4787	184	1455	500	3590	5	1	36720000	1739	7.43	0.54	12	0.18	637.00	8820.00	6230	20231222	-24.00	3510	20240806	34.90	5830	-18.78	20240110	3510	34.90	20240806	6230	-24.00	20231222	3510	34.90	20240806	1.72	N	004250	500	183 억		468359	N	N	626	N	00	N
51	20240822	150153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4745	-110	5	-2.27	308216495	64220	43.34	4825	4850	4730	6310	3400	4855	4799.38	1.28	0	-23921	4971	4912	4816	4757	4661	4942	4787	184	1455	500	3590	5	1	36720000	1742	7.45	0.54	12	0.17	637.00	8820.00	6230	20231222	-23.84	3510	20240806	35.19	5830	-18.61	20240110	3510	35.19	20240806	6230	-23.84	20231222	3510	35.19	20240806	1.72	N	004250	500	183 억		468359	N	N	626	N	00	N
52	20240822	140154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4760	-95	5	-1.96	271951405	56567	38.17	4825	4850	4740	6310	3400	4855	4807.60	1.28	0	-22658	4971	4912	4816	4757	4661	4942	4787	184	1455	500	3590	5	1	36720000	1748	7.47	0.54	12	0.15	637.00	8820.00	6230	20231222	-23.60	3510	20240806	35.61	5830	-18.35	20240110	3510	35.61	20240806	6230	-23.60	20231222	3510	35.61	20240806	1.72	N	004250	500	183 억		468359	N	N	626	N	00	N
53	20240822	130152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4760	-95	5	-1.96	266392755	55397	37.38	4825	4850	4740	6310	3400	4855	4808.79	1.28	0	-22432	4971	4912	4816	4757	4661	4942	4787	184	1455	500	3590	5	1	36720000	1748	7.47	0.54	12	0.15	637.00	8820.00	6230	20231222	-23.60	3510	20240806	35.61	5830	-18.35	20240110	3510	35.61	20240806	6230	-23.60	20231222	3510	35.61	20240806	1.72	N	004250	500	183 억		468359	N	N	626	N	00	N
54	20240822	120154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4790	-65	5	-1.34	233253280	48440	32.69	4825	4850	4780	6310	3400	4855	4815.30	1.28	0	-19918	4971	4912	4816	4757	4661	4942	4787	184	1455	500	3590	5	1	36720000	1759	7.52	0.54	12	0.13	637.00	8820.00	6230	20231222	-23.11	3510	20240806	36.47	5830	-17.84	20240110	3510	36.47	20240806	6230	-23.11	20231222	3510	36.47	20240806	1.72	N	004250	500	183 억		468359	N	N	626	N	00	N
55	20240822	110152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4810	-45	5	-0.93	195580570	40587	27.39	4825	4850	4790	6310	3400	4855	4818.80	1.28	0	-13215	4971	4912	4816	4757	4661	4942	4787	184	1455	500	3590	5	1	36720000	1766	7.55	0.55	12	0.11	637.00	8820.00	6230	20231222	-22.79	3510	20240806	37.04	5830	-17.50	20240110	3510	37.04	20240806	6230	-22.79	20231222	3510	37.04	20240806	1.72	N	004250	500	183 억		468359	N	N	626	N	00	N
56	20240822	100153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4825	-30	5	-0.62	121658640	25223	17.02	4825	4850	4800	6310	3400	4855	4823.32	1.28	0	-5395	4971	4912	4816	4757	4661	4942	4787	184	1455	500	3590	5	1	36720000	1772	7.57	0.55	12	0.07	637.00	8820.00	6230	20231222	-22.55	3510	20240806	37.46	5830	-17.24	20240110	3510	37.46	20240806	6230	-22.55	20231222	3510	37.46	20240806	1.72	N	004250	500	183 억		468359	N	N	626	N	00	N
57	20240822	090151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4840	-15	5	-0.31	4196475	869	0.59	4825	4845	4820	6310	3400	4855	4829.09	1.28	0	-137	4971	4912	4816	4757	4661	4942	4787	184	1455	500	3590	5	1	36720000	1777	7.60	0.55	12	0.00	637.00	8820.00	6230	20231222	-22.31	3510	20240806	37.89	5830	-16.98	20240110	3510	37.89	20240806	6230	-22.31	20231222	3510	37.89	20240806	1.72	N	004250	500	183 억		468359	N	N	626	N	00	N
58	20240821	160153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4855	120	2	2.53	708318940	147644	133.18	4745	4875	4720	6150	3315	4735	4797.47	1.22	0	22170	4845	4790	4690	4635	4535	4817	4662	184	1415	500	3500	5	1	36720000	1783	7.62	0.55	12	0.40	637.00	8820.00	6230	20231222	-22.07	3510	20240806	38.32	5830	-16.72	20240110	3510	38.32	20240806	6230	-22.07	20231222	3510	38.32	20240806	1.71	N	004250	500	183 억		446864	N	N	626	N	00	N
59	20240821	150153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4865	130	2	2.75	644370990	134488	121.31	4745	4865	4720	6150	3315	4735	4791.29	1.22	0	21589	4845	4790	4690	4635	4535	4817	4662	184	1415	500	3500	5	1	36720000	1786	7.64	0.55	12	0.37	637.00	8820.00	6230	20231222	-21.91	3510	20240806	38.60	5830	-16.55	20240110	3510	38.60	20240806	6230	-21.91	20231222	3510	38.60	20240806	1.71	N	004250	500	183 억		446864	N	N	28	N	00	N
60	20240821	140151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4810	75	2	1.58	462344725	96843	87.36	4745	4825	4720	6150	3315	4735	4774.17	1.22	0	15798	4845	4790	4690	4635	4535	4817	4662	184	1415	500	3500	5	1	36720000	1766	7.55	0.55	12	0.26	637.00	8820.00	6230	20231222	-22.79	3510	20240806	37.04	5830	-17.50	20240110	3510	37.04	20240806	6230	-22.79	20231222	3510	37.04	20240806	1.71	N	004250	500	183 억		446864	N	N	28	N	00	N
61	20240821	130152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4800	65	2	1.37	402630735	84406	76.14	4745	4825	4720	6150	3315	4735	4770.17	1.22	0	16420	4845	4790	4690	4635	4535	4817	4662	184	1415	500	3500	5	1	36720000	1763	7.54	0.54	12	0.23	637.00	8820.00	6230	20231222	-22.95	3510	20240806	36.75	5830	-17.67	20240110	3510	36.75	20240806	6230	-22.95	20231222	3510	36.75	20240806	1.71	N	004250	500	183 억		446864	N	N	28	N	00	N
62	20240821	120155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4800	65	2	1.37	361302260	75802	68.38	4745	4825	4720	6150	3315	4735	4766.39	1.22	0	15285	4845	4790	4690	4635	4535	4817	4662	184	1415	500	3500	5	1	36720000	1763	7.54	0.54	12	0.21	637.00	8820.00	6230	20231222	-22.95	3510	20240806	36.75	5830	-17.67	20240110	3510	36.75	20240806	6230	-22.95	20231222	3510	36.75	20240806	1.71	N	004250	500	183 억		446864	N	N	28	N	00	N
63	20240821	110153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4780	45	2	0.95	274731010	57787	52.13	4745	4795	4720	6150	3315	4735	4754.20	1.22	0	13652	4845	4790	4690	4635	4535	4817	4662	184	1415	500	3500	5	1	36720000	1755	7.50	0.54	12	0.16	637.00	8820.00	6230	20231222	-23.27	3510	20240806	36.18	5830	-18.01	20240110	3510	36.18	20240806	6230	-23.27	20231222	3510	36.18	20240806	1.71	N	004250	500	183 억		446864	N	N	28	N	00	N
64	20240821	100153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4755	20	2	0.42	123998370	26187	23.62	4745	4755	4720	6150	3315	4735	4735.11	1.22	0	5810	4845	4790	4690	4635	4535	4817	4662	184	1415	500	3500	5	1	36720000	1746	7.46	0.54	12	0.07	637.00	8820.00	6230	20231222	-23.68	3510	20240806	35.47	5830	-18.44	20240110	3510	35.47	20240806	6230	-23.68	20231222	3510	35.47	20240806	1.71	N	004250	500	183 억		446864	N	N	28	N	00	N
65	20240821	090152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4730	-5	5	-0.11	11647610	2456	2.22	4745	4745	4720	6150	3315	4735	4742.51	1.22	0	-934	4845	4790	4690	4635	4535	4817	4662	184	1415	500	3500	5	1	36720000	1737	7.43	0.54	12	0.01	637.00	8820.00	6230	20231222	-24.08	3510	20240806	34.76	5830	-18.87	20240110	3510	34.76	20240806	6230	-24.08	20231222	3510	34.76	20240806	1.71	N	004250	500	183 억		446864	N	N	28	N	00	N
66	20240820	160150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4735	150	2	3.27	511844285	109689	97.31	4630	4745	4590	5960	3210	4585	4665.99	1.15	0	18493	4681	4632	4576	4527	4471	4657	4552	184	1375	500	3390	5	1	36720000	1739	7.43	0.54	12	0.30	637.00	8820.00	6230	20231222	-24.00	3510	20240806	34.90	5830	-18.78	20240110	3510	34.90	20240806	6230	-24.00	20231222	3510	34.90	20240806	1.80	N	004250	500	183 억		423988	N	N	28	N	00	N
67	20240820	150152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4730	145	2	3.16	471402165	101149	89.73	4630	4740	4590	5960	3210	4585	4660.47	1.15	0	18169	4681	4632	4576	4527	4471	4657	4552	184	1375	500	3390	5	1	36720000	1737	7.43	0.54	12	0.28	637.00	8820.00	6230	20231222	-24.08	3510	20240806	34.76	5830	-18.87	20240110	3510	34.76	20240806	6230	-24.08	20231222	3510	34.76	20240806	1.80	N	004250	500	183 억		423988	N	N	37	N	00	N
68	20240820	140152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4685	100	2	2.18	326284160	70354	62.41	4630	4695	4590	5960	3210	4585	4637.75	1.15	0	9114	4681	4632	4576	4527	4471	4657	4552	184	1375	500	3390	5	1	36720000	1720	7.35	0.53	12	0.19	637.00	8820.00	6230	20231222	-24.80	3510	20240806	33.48	5830	-19.64	20240110	3510	33.48	20240806	6230	-24.80	20231222	3510	33.48	20240806	1.80	N	004250	500	183 억		423988	N	N	37	N	00	N
69	20240820	130151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4690	105	2	2.29	302207255	65212	57.85	4630	4690	4590	5960	3210	4585	4634.23	1.15	0	8622	4681	4632	4576	4527	4471	4657	4552	184	1375	500	3390	5	1	36720000	1722	7.36	0.53	12	0.18	637.00	8820.00	6230	20231222	-24.72	3510	20240806	33.62	5830	-19.55	20240110	3510	33.62	20240806	6230	-24.72	20231222	3510	33.62	20240806	1.80	N	004250	500	183 억		423988	N	N	37	N	00	N
70	20240820	120151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4640	55	2	1.20	224680845	48554	43.07	4630	4640	4590	5960	3210	4585	4627.44	1.15	0	3806	4681	4632	4576	4527	4471	4657	4552	184	1375	500	3390	5	1	36720000	1704	7.28	0.53	12	0.13	637.00	8820.00	6230	20231222	-25.52	3510	20240806	32.19	5830	-20.41	20240110	3510	32.19	20240806	6230	-25.52	20231222	3510	32.19	20240806	1.80	N	004250	500	183 억		423988	N	N	37	N	00	N
71	20240820	110152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4625	40	2	0.87	114803725	24842	22.04	4630	4635	4590	5960	3210	4585	4621.36	1.15	0	-1380	4681	4632	4576	4527	4471	4657	4552	184	1375	500	3390	5	1	36720000	1698	7.26	0.52	12	0.07	637.00	8820.00	6230	20231222	-25.76	3510	20240806	31.77	5830	-20.67	20240110	3510	31.77	20240806	6230	-25.76	20231222	3510	31.77	20240806	1.80	N	004250	500	183 억		423988	N	N	37	N	00	N
72	20240820	100152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4615	30	2	0.65	48541105	10494	9.31	4630	4635	4605	5960	3210	4585	4625.61	1.15	0	-698	4681	4632	4576	4527	4471	4657	4552	184	1375	500	3390	5	1	36720000	1695	7.24	0.52	12	0.03	637.00	8820.00	6230	20231222	-25.92	3510	20240806	31.48	5830	-20.84	20240110	3510	31.48	20240806	6230	-25.92	20231222	3510	31.48	20240806	1.80	N	004250	500	183 억		423988	N	N	37	N	00	N
73	20240820	090152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4615	30	2	0.65	5921285	1279	1.13	4630	4630	4615	5960	3210	4585	4629.62	1.15	0	-212	4681	4632	4576	4527	4471	4657	4552	184	1375	500	3390	5	1	36720000	1695	7.24	0.52	12	0.00	637.00	8820.00	6230	20231222	-25.92	3510	20240806	31.48	5830	-20.84	20240110	3510	31.48	20240806	6230	-25.92	20231222	3510	31.48	20240806	1.80	N	004250	500	183 억		423988	N	N	37	N	00	N
74	20240819	160151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4585	95	2	2.12	513689645	112365	66.11	4540	4625	4520	5830	3145	4490	4571.62	1.20	0	-11215	4636	4562	4506	4432	4376	4535	4405	184	1340	500	3320	5	1	36720000	1684	7.20	0.52	12	0.31	637.00	8820.00	6230	20231222	-26.40	3510	20240806	30.63	5830	-21.36	20240110	3510	30.63	20240806	6230	-26.40	20231222	3510	30.63	20240806	1.84	N	004250	500	183 억		439371	N	N	37	N	00	N
75	20240819	150150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4575	85	2	1.89	483690340	105812	62.25	4540	4625	4520	5830	3145	4490	4571.22	1.20	0	-11343	4636	4562	4506	4432	4376	4535	4405	184	1340	500	3320	5	1	36720000	1680	7.18	0.52	12	0.29	637.00	8820.00	6230	20231222	-26.57	3510	20240806	30.34	5830	-21.53	20240110	3510	30.34	20240806	6230	-26.57	20231222	3510	30.34	20240806	1.84	N	004250	500	183 억		439371	N	N	109	N	00	N
76	20240819	140151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4570	80	2	1.78	310331450	67881	39.94	4540	4625	4520	5830	3145	4490	4571.70	1.20	0	-1635	4636	4562	4506	4432	4376	4535	4405	184	1340	500	3320	5	1	36720000	1678	7.17	0.52	12	0.18	637.00	8820.00	6230	20231222	-26.65	3510	20240806	30.20	5830	-21.61	20240110	3510	30.20	20240806	6230	-26.65	20231222	3510	30.20	20240806	1.84	N	004250	500	183 억		439371	N	N	109	N	00	N
77	20240819	130153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4570	80	2	1.78	279055710	61029	35.90	4540	4625	4520	5830	3145	4490	4572.51	1.20	0	2979	4636	4562	4506	4432	4376	4535	4405	184	1340	500	3320	5	1	36720000	1678	7.17	0.52	12	0.17	637.00	8820.00	6230	20231222	-26.65	3510	20240806	30.20	5830	-21.61	20240110	3510	30.20	20240806	6230	-26.65	20231222	3510	30.20	20240806	1.84	N	004250	500	183 억		439371	N	N	109	N	00	N
78	20240819	120151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4575	85	2	1.89	230241710	50337	29.61	4540	4625	4520	5830	3145	4490	4574.01	1.20	0	3351	4636	4562	4506	4432	4376	4535	4405	184	1340	500	3320	5	1	36720000	1680	7.18	0.52	12	0.14	637.00	8820.00	6230	20231222	-26.57	3510	20240806	30.34	5830	-21.53	20240110	3510	30.34	20240806	6230	-26.57	20231222	3510	30.34	20240806	1.84	N	004250	500	183 억		439371	N	N	109	N	00	N
79	20240819	110151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4575	85	2	1.89	190485985	41625	24.49	4540	4625	4520	5830	3145	4490	4576.24	1.20	0	4075	4636	4562	4506	4432	4376	4535	4405	184	1340	500	3320	5	1	36720000	1680	7.18	0.52	12	0.11	637.00	8820.00	6230	20231222	-26.57	3510	20240806	30.34	5830	-21.53	20240110	3510	30.34	20240806	6230	-26.57	20231222	3510	30.34	20240806	1.84	N	004250	500	183 억		439371	N	N	109	N	00	N
80	20240819	100151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4590	100	2	2.23	129958105	28357	16.68	4540	4625	4520	5830	3145	4490	4582.93	1.20	0	8189	4636	4562	4506	4432	4376	4535	4405	184	1340	500	3320	5	1	36720000	1685	7.21	0.52	12	0.08	637.00	8820.00	6230	20231222	-26.32	3510	20240806	30.77	5830	-21.27	20240110	3510	30.77	20240806	6230	-26.32	20231222	3510	30.77	20240806	1.84	N	004250	500	183 억		439371	N	N	109	N	00	N
81	20240819	090151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4580	90	2	2.00	10661830	2347	1.38	4540	4580	4525	5830	3145	4490	4542.75	1.20	0	-558	4636	4562	4506	4432	4376	4535	4405	184	1340	500	3320	5	1	36720000	1682	7.19	0.52	12	0.01	637.00	8820.00	6230	20231222	-26.48	3510	20240806	30.48	5830	-21.44	20240110	3510	30.48	20240806	6230	-26.48	20231222	3510	30.48	20240806	1.84	N	004250	500	183 억		439371	N	N	109	N	00	N
82	20240816	160150	57	100.00	KOSPI		화학	N	N	N	N		N	4490	-15	5	-0.33	765643015	169728	127.47	4530	4580	4450	5850	3155	4505	4511.01	1.23	0	-12167	4628	4566	4443	4381	4258	4597	4412	184	1345	500	3330	5	1	36720000	1649	7.05	0.51	12	0.46	637.00	8820.00	6230	20231222	-27.93	3510	20240806	27.92	5830	-22.98	20240110	3510	27.92	20240806	6230	-27.93	20231222	3510	27.92	20240806	1.88	N	004250	500	183 억		451243	N	N	109	N	00	N
83	20240816	150151	57	100.00	KOSPI		화학	N	N	N	N		N	4475	-30	5	-0.67	704251390	155984	117.15	4530	4580	4450	5850	3155	4505	4514.90	1.23	0	-11026	4628	4566	4443	4381	4258	4597	4412	184	1345	500	3330	5	1	36720000	1643	7.03	0.51	12	0.42	637.00	8820.00	6230	20231222	-28.17	3510	20240806	27.49	5830	-23.24	20240110	3510	27.49	20240806	6230	-28.17	20231222	3510	27.49	20240806	1.88	N	004250	500	183 억		451243	N	N	4	N	00	N
84	20240816	140151	57	100.00	KOSPI		화학	N	N	N	N		N	4500	-5	5	-0.11	586760980	129756	97.45	4530	4580	4450	5850	3155	4505	4522.03	1.23	0	-12474	4628	4566	4443	4381	4258	4597	4412	184	1345	500	3330	5	1	36720000	1652	7.06	0.51	12	0.35	637.00	8820.00	6230	20231222	-27.77	3510	20240806	28.21	5830	-22.81	20240110	3510	28.21	20240806	6230	-27.77	20231222	3510	28.21	20240806	1.88	N	004250	500	183 억		451243	N	N	4	N	00	N
85	20240816	130153	57	100.00	KOSPI		화학	N	N	N	N		N	4500	-5	5	-0.11	558700760	123498	92.75	4530	4580	4450	5850	3155	4505	4523.97	1.23	0	-11262	4628	4566	4443	4381	4258	4597	4412	184	1345	500	3330	5	1	36720000	1652	7.06	0.51	12	0.34	637.00	8820.00	6230	20231222	-27.77	3510	20240806	28.21	5830	-22.81	20240110	3510	28.21	20240806	6230	-27.77	20231222	3510	28.21	20240806	1.88	N	004250	500	183 억		451243	N	N	4	N	00	N
86	20240816	120151	57	100.00	KOSPI		화학	N	N	N	N		N	4525	20	2	0.44	505944770	111827	83.99	4530	4580	4450	5850	3155	4505	4524.35	1.23	0	-6661	4628	4566	4443	4381	4258	4597	4412	184	1345	500	3330	5	1	36720000	1662	7.10	0.51	12	0.30	637.00	8820.00	6230	20231222	-27.37	3510	20240806	28.92	5830	-22.38	20240110	3510	28.92	20240806	6230	-27.37	20231222	3510	28.92	20240806	1.88	N	004250	500	183 억		451243	N	N	4	N	00	N
87	20240816	110151	57	100.00	KOSPI		화학	N	N	N	N		N	4525	20	2	0.44	444931255	98330	73.85	4530	4580	4450	5850	3155	4505	4524.88	1.23	0	-6129	4628	4566	4443	4381	4258	4597	4412	184	1345	500	3330	5	1	36720000	1662	7.10	0.51	12	0.27	637.00	8820.00	6230	20231222	-27.37	3510	20240806	28.92	5830	-22.38	20240110	3510	28.92	20240806	6230	-27.37	20231222	3510	28.92	20240806	1.88	N	004250	500	183 억		451243	N	N	4	N	00	N
88	20240816	100151	57	100.00	KOSPI		화학	N	N	N	N		N	4510	5	2	0.11	418499990	92483	69.46	4530	4580	4450	5850	3155	4505	4525.16	1.23	0	-5133	4628	4566	4443	4381	4258	4597	4412	184	1345	500	3330	5	1	36720000	1656	7.08	0.51	12	0.25	637.00	8820.00	6230	20231222	-27.61	3510	20240806	28.49	5830	-22.64	20240110	3510	28.49	20240806	6230	-27.61	20231222	3510	28.49	20240806	1.88	N	004250	500	183 억		451243	N	N	4	N	00	N
89	20240816	090151	57	100.00	KOSPI		화학	N	N	N	N		N	4540	35	2	0.78	6084135	1343	1.01	4530	4540	4530	5850	3155	4505	4530.26	1.23	0	-391	4628	4566	4443	4381	4258	4597	4412	184	1345	500	3330	5	1	36720000	1667	7.13	0.51	12	0.00	637.00	8820.00	6230	20231222	-27.13	3510	20240806	29.34	5830	-22.13	20240110	3510	29.34	20240806	6230	-27.13	20231222	3510	29.34	20240806	1.88	N	004250	500	183 억		451243	N	N	4	N	00	N
90	20240814	160152	57	100.00	KOSPI		화학	N	N	N	N		N	4505	220	2	5.13	589813225	132983	145.01	4370	4505	4320	5570	3000	4285	4435.24	1.15	0	26245	4368	4326	4283	4241	4198	4305	4220	184	1285	500	3170	5	1	36720000	1654	7.07	0.51	12	0.36	637.00	8820.00	6230	20231222	-27.69	3510	20240806	28.35	5830	-22.73	20240110	3510	28.35	20240806	6230	-27.69	20231222	3510	28.35	20240806	1.93	N	004250	500	183 억		420946	N	N	4	N	00	N
91	20240814	150152	57	100.00	KOSPI		화학	N	N	N	N		N	4500	215	2	5.02	575511515	129805	141.55	4370	4505	4320	5570	3000	4285	4433.66	1.15	0	26099	4368	4326	4283	4241	4198	4305	4220	184	1285	500	3170	5	1	36720000	1652	7.06	0.51	12	0.35	637.00	8820.00	6230	20231222	-27.77	3510	20240806	28.21	5830	-22.81	20240110	3510	28.21	20240806	6230	-27.77	20231222	3510	28.21	20240806	1.93	N	004250	500	183 억		420946	N	N	10	N	00	N
92	20240814	140153	57	100.00	KOSPI		화학	N	N	N	N		N	4440	155	2	3.62	436584290	98793	107.73	4370	4480	4320	5570	3000	4285	4419.18	1.15	0	19729	4368	4326	4283	4241	4198	4305	4220	184	1285	500	3170	5	1	36720000	1630	6.97	0.50	12	0.27	637.00	8820.00	6230	20231222	-28.73	3510	20240806	26.50	5830	-23.84	20240110	3510	26.50	20240806	6230	-28.73	20231222	3510	26.50	20240806	1.93	N	004250	500	183 억		420946	N	N	10	N	00	N
93	20240814	130151	57	100.00	KOSPI		화학	N	N	N	N		N	4475	190	2	4.43	333101305	75600	82.44	4370	4480	4320	5570	3000	4285	4406.10	1.15	0	19404	4368	4326	4283	4241	4198	4305	4220	184	1285	500	3170	5	1	36720000	1643	7.03	0.51	12	0.21	637.00	8820.00	6230	20231222	-28.17	3510	20240806	27.49	5830	-23.24	20240110	3510	27.49	20240806	6230	-28.17	20231222	3510	27.49	20240806	1.93	N	004250	500	183 억		420946	N	N	10	N	00	N
94	20240814	120151	57	100.00	KOSPI		화학	N	N	N	N		N	4435	150	2	3.50	262045660	59642	65.04	4370	4450	4320	5570	3000	4285	4393.64	1.15	0	15715	4368	4326	4283	4241	4198	4305	4220	184	1285	500	3170	5	1	36720000	1629	6.96	0.50	12	0.16	637.00	8820.00	6230	20231222	-28.81	3510	20240806	26.35	5830	-23.93	20240110	3510	26.35	20240806	6230	-28.81	20231222	3510	26.35	20240806	1.93	N	004250	500	183 억		420946	N	N	10	N	00	N
95	20240814	110150	57	100.00	KOSPI		화학	N	N	N	N		N	4425	140	2	3.27	236251800	53832	58.70	4370	4440	4320	5570	3000	4285	4388.69	1.15	0	15557	4368	4326	4283	4241	4198	4305	4220	184	1285	500	3170	5	1	36720000	1625	6.95	0.50	12	0.15	637.00	8820.00	6230	20231222	-28.97	3510	20240806	26.07	5830	-24.10	20240110	3510	26.07	20240806	6230	-28.97	20231222	3510	26.07	20240806	1.93	N	004250	500	183 억		420946	N	N	10	N	00	N
96	20240814	100150	57	100.00	KOSPI		화학	N	N	N	N		N	4370	85	2	1.98	158646730	36216	39.49	4370	4420	4320	5570	3000	4285	4380.57	1.15	0	9109	4368	4326	4283	4241	4198	4305	4220	184	1285	500	3170	5	1	36720000	1605	6.86	0.50	12	0.10	637.00	8820.00	6230	20231222	-29.86	3510	20240806	24.50	5830	-25.04	20240110	3510	24.50	20240806	6230	-29.86	20231222	3510	24.50	20240806	1.93	N	004250	500	183 억		420946	N	N	10	N	00	N
97	20240814	090204	57	100.00	KOSPI		화학	N	N	N	N		N	4370	85	2	1.98	24721430	5658	6.17	4370	4370	4320	5570	3000	4285	4369.29	1.15	0	38	4368	4326	4283	4241	4198	4305	4220	184	1285	500	3170	5	1	36720000	1605	6.86	0.50	12	0.02	637.00	8820.00	6230	20231222	-29.86	3510	20240806	24.50	5830	-25.04	20240110	3510	24.50	20240806	6230	-29.86	20231222	3510	24.50	20240806	1.93	N	004250	500	183 억		420946	N	N	10	N	00	N
98	20240813	160150	57	100.00	KOSPI		화학	N	N	N	N		N	4285	30	2	0.71	393444900	91702	158.77	4295	4325	4240	5530	2980	4255	4290.47	1.15	0	-2975	4375	4315	4235	4175	4095	4345	4205	184	1275	500	3140	5	1	36720000	1573	6.73	0.49	12	0.25	637.00	8820.00	6230	20231222	-31.22	3510	20240806	22.08	5830	-26.50	20240110	3510	22.08	20240806	6230	-31.22	20231222	3510	22.08	20240806	1.94	N	004250	500	183 억		424013	N	N	10	N	00	N
99	20240813	150150	57	100.00	KOSPI		화학	N	N	N	N		N	4290	35	2	0.82	381945250	89023	154.13	4295	4325	4240	5530	2980	4255	4290.41	1.15	0	-2958	4375	4315	4235	4175	4095	4345	4205	184	1275	500	3140	5	1	36720000	1575	6.73	0.49	12	0.24	637.00	8820.00	6230	20231222	-31.14	3510	20240806	22.22	5830	-26.42	20240110	3510	22.22	20240806	6230	-31.14	20231222	3510	22.22	20240806	1.94	N	004250	500	183 억		424013	N	N	5	N	00	N
100	20240813	140150	57	100.00	KOSPI		화학	N	N	N	N		N	4275	20	2	0.47	372718680	86866	150.40	4295	4325	4240	5530	2980	4255	4290.73	1.15	0	-2354	4375	4315	4235	4175	4095	4345	4205	184	1275	500	3140	5	1	36720000	1570	6.71	0.48	12	0.24	637.00	8820.00	6230	20231222	-31.38	3510	20240806	21.79	5830	-26.67	20240110	3510	21.79	20240806	6230	-31.38	20231222	3510	21.79	20240806	1.94	N	004250	500	183 억		424013	N	N	5	N	00	N
101	20240813	130150	57	100.00	KOSPI		화학	N	N	N	N		N	4300	45	2	1.06	307912620	71793	124.30	4295	4325	4240	5530	2980	4255	4288.89	1.15	0	-269	4375	4315	4235	4175	4095	4345	4205	184	1275	500	3140	5	1	36720000	1579	6.75	0.49	12	0.20	637.00	8820.00	6230	20231222	-30.98	3510	20240806	22.51	5830	-26.24	20240110	3510	22.51	20240806	6230	-30.98	20231222	3510	22.51	20240806	1.94	N	004250	500	183 억		424013	N	N	5	N	00	N
102	20240813	120151	57	100.00	KOSPI		화학	N	N	N	N		N	4300	45	2	1.06	304025815	70890	122.74	4295	4325	4240	5530	2980	4255	4288.70	1.15	0	-132	4375	4315	4235	4175	4095	4345	4205	184	1275	500	3140	5	1	36720000	1579	6.75	0.49	12	0.19	637.00	8820.00	6230	20231222	-30.98	3510	20240806	22.51	5830	-26.24	20240110	3510	22.51	20240806	6230	-30.98	20231222	3510	22.51	20240806	1.94	N	004250	500	183 억		424013	N	N	5	N	00	N
103	20240813	110149	57	100.00	KOSPI		화학	N	N	N	N		N	4325	70	2	1.65	213723860	49892	86.38	4295	4325	4240	5530	2980	4255	4283.73	1.15	0	3721	4375	4315	4235	4175	4095	4345	4205	184	1275	500	3140	5	1	36720000	1588	6.79	0.49	12	0.14	637.00	8820.00	6230	20231222	-30.58	3510	20240806	23.22	5830	-25.81	20240110	3510	23.22	20240806	6230	-30.58	20231222	3510	23.22	20240806	1.94	N	004250	500	183 억		424013	N	N	5	N	00	N
104	20240813	100149	57	100.00	KOSPI		화학	N	N	N	N		N	4285	30	2	0.71	135172360	31622	54.75	4295	4300	4240	5530	2980	4255	4274.63	1.15	0	84	4375	4315	4235	4175	4095	4345	4205	184	1275	500	3140	5	1	36720000	1573	6.73	0.49	12	0.09	637.00	8820.00	6230	20231222	-31.22	3510	20240806	22.08	5830	-26.50	20240110	3510	22.08	20240806	6230	-31.22	20231222	3510	22.08	20240806	1.94	N	004250	500	183 억		424013	N	N	5	N	00	N
105	20240813	090150	57	100.00	KOSPI		화학	N	N	N	N		N	4260	5	2	0.12	1374210	320	0.55	4295	4295	4260	5530	2980	4255	4294.41	1.15	0	-115	4375	4315	4235	4175	4095	4345	4205	184	1275	500	3140	5	1	36720000	1564	6.69	0.48	12	0.00	637.00	8820.00	6230	20231222	-31.62	3510	20240806	21.37	5830	-26.93	20240110	3510	21.37	20240806	6230	-31.62	20231222	3510	21.37	20240806	1.94	N	004250	500	183 억		424013	N	N	5	N	00	N
106	20240812	160150	57	100.00	KOSPI		화학	N	N	N	N		N	4255	75	2	1.79	244339140	57736	216.39	4155	4295	4155	5430	2930	4180	4231.91	1.16	0	2666	4223	4201	4183	4161	4143	4212	4172	184	1250	500	3090	5	1	36720000	1562	6.68	0.48	12	0.16	637.00	8820.00	6230	20231222	-31.70	3510	20240806	21.23	5830	-27.02	20240110	3510	21.23	20240806	6230	-31.70	20231222	3510	21.23	20240806	1.94	N	004250	500	183 억		427034	N	N	5	N	00	N
107	20240812	150150	57	100.00	KOSPI		화학	N	N	N	N		N	4255	75	2	1.79	214998175	50834	190.53	4155	4295	4155	5430	2930	4180	4229.42	1.16	0	2717	4223	4201	4183	4161	4143	4212	4172	184	1250	500	3090	5	1	36720000	1562	6.68	0.48	12	0.14	637.00	8820.00	6230	20231222	-31.70	3510	20240806	21.23	5830	-27.02	20240110	3510	21.23	20240806	6230	-31.70	20231222	3510	21.23	20240806	1.94	N	004250	500	183 억		427034	N	N	0	N	00	N
108	20240812	140150	57	100.00	KOSPI		화학	N	N	N	N		N	4225	45	2	1.08	161136655	38160	143.02	4155	4295	4155	5430	2930	4180	4222.66	1.16	0	4230	4223	4201	4183	4161	4143	4212	4172	184	1250	500	3090	5	1	36720000	1551	6.63	0.48	12	0.10	637.00	8820.00	6230	20231222	-32.18	3510	20240806	20.37	5830	-27.53	20240110	3510	20.37	20240806	6230	-32.18	20231222	3510	20.37	20240806	1.94	N	004250	500	183 억		427034	N	N	0	N	00	N
109	20240812	130148	57	100.00	KOSPI		화학	N	N	N	N		N	4215	35	2	0.84	147272510	34873	130.70	4155	4295	4155	5430	2930	4180	4223.11	1.16	0	4910	4223	4201	4183	4161	4143	4212	4172	184	1250	500	3090	5	1	36720000	1548	6.62	0.48	12	0.09	637.00	8820.00	6230	20231222	-32.34	3510	20240806	20.09	5830	-27.70	20240110	3510	20.09	20240806	6230	-32.34	20231222	3510	20.09	20240806	1.94	N	004250	500	183 억		427034	N	N	0	N	00	N
110	20240812	120150	57	100.00	KOSPI		화학	N	N	N	N		N	4235	55	2	1.32	140677710	33310	124.85	4155	4295	4155	5430	2930	4180	4223.29	1.16	0	5398	4223	4201	4183	4161	4143	4212	4172	184	1250	500	3090	5	1	36720000	1555	6.65	0.48	12	0.09	637.00	8820.00	6230	20231222	-32.02	3510	20240806	20.66	5830	-27.36	20240110	3510	20.66	20240806	6230	-32.02	20231222	3510	20.66	20240806	1.94	N	004250	500	183 억		427034	N	N	0	N	00	N
111	20240812	110148	57	100.00	KOSPI		화학	N	N	N	N		N	4255	75	2	1.79	119022220	28193	105.67	4155	4295	4155	5430	2930	4180	4221.69	1.16	0	6786	4223	4201	4183	4161	4143	4212	4172	184	1250	500	3090	5	1	36720000	1562	6.68	0.48	12	0.08	637.00	8820.00	6230	20231222	-31.70	3510	20240806	21.23	5830	-27.02	20240110	3510	21.23	20240806	6230	-31.70	20231222	3510	21.23	20240806	1.94	N	004250	500	183 억		427034	N	N	0	N	00	N
112	20240812	100149	57	100.00	KOSPI		화학	N	N	N	N		N	4220	40	2	0.96	58692765	13961	52.33	4155	4225	4155	5430	2930	4180	4204.05	1.16	0	7925	4223	4201	4183	4161	4143	4212	4172	184	1250	500	3090	5	1	36720000	1550	6.62	0.48	12	0.04	637.00	8820.00	6230	20231222	-32.26	3510	20240806	20.23	5830	-27.62	20240110	3510	20.23	20240806	6230	-32.26	20231222	3510	20.23	20240806	1.94	N	004250	500	183 억		427034	N	N	0	N	00	N
113	20240812	090147	57	100.00	KOSPI		화학	N	N	N	N		N	4160	-20	5	-0.48	2048425	493	1.85	4155	4160	4155	5430	2930	4180	4155.02	1.16	0	15	4223	4201	4183	4161	4143	4212	4172	184	1250	500	3090	5	1	36720000	1528	6.53	0.47	12	0.00	637.00	8820.00	6230	20231222	-33.23	3510	20240806	18.52	5830	-28.64	20240110	3510	18.52	20240806	6230	-33.23	20231222	3510	18.52	20240806	1.94	N	004250	500	183 억		427034	N	N	0	N	00	N
114	20240809	160148	54	100.00	KOSPI		화학	N	N	N	N		N	4180	15	2	0.36	111425840	26660	31.40	4165	4205	4165	5410	2920	4165	4179.51	1.17	0	-2587	4288	4226	4148	4086	4008	4257	4117	184	1245	500	3080	5	1	36720000	1535	6.56	0.47	12	0.07	637.00	8820.00	6230	20231222	-32.91	3510	20240806	19.09	5830	-28.30	20240110	3510	19.09	20240806	6230	-32.91	20231222	3510	19.09	20240806	2.03	N	004250	500	183 억		430137	N	N	0	N	01	N
115	20240809	150150	54	100.00	KOSPI		화학	N	N	N	N		N	4180	15	2	0.36	102909880	24622	29.00	4165	4205	4165	5410	2920	4165	4179.59	1.17	0	-1998	4288	4226	4148	4086	4008	4257	4117	184	1245	500	3080	5	1	36720000	1535	6.56	0.47	12	0.07	637.00	8820.00	6230	20231222	-32.91	3510	20240806	19.09	5830	-28.30	20240110	3510	19.09	20240806	6230	-32.91	20231222	3510	19.09	20240806	2.03	N	004250	500	183 억		430137	N	N	0	N	01	N
116	20240809	140150	54	100.00	KOSPI		화학	N	N	N	N		N	4180	15	2	0.36	97383090	23298	27.44	4165	4205	4165	5410	2920	4165	4179.89	1.17	0	-1452	4288	4226	4148	4086	4008	4257	4117	184	1245	500	3080	5	1	36720000	1535	6.56	0.47	12	0.06	637.00	8820.00	6230	20231222	-32.91	3510	20240806	19.09	5830	-28.30	20240110	3510	19.09	20240806	6230	-32.91	20231222	3510	19.09	20240806	2.03	N	004250	500	183 억		430137	N	N	0	N	01	N
117	20240809	130150	54	100.00	KOSPI		화학	N	N	N	N		N	4190	25	2	0.60	80746665	19313	22.75	4165	4205	4165	5410	2920	4165	4180.95	1.17	0	-784	4288	4226	4148	4086	4008	4257	4117	184	1245	500	3080	5	1	36720000	1539	6.58	0.48	12	0.05	637.00	8820.00	6230	20231222	-32.74	3510	20240806	19.37	5830	-28.13	20240110	3510	19.37	20240806	6230	-32.74	20231222	3510	19.37	20240806	2.03	N	004250	500	183 억		430137	N	N	0	N	01	N
118	20240809	120149	54	100.00	KOSPI		화학	N	N	N	N		N	4175	10	2	0.24	69383315	16595	19.55	4165	4205	4165	5410	2920	4165	4180.98	1.17	0	-516	4288	4226	4148	4086	4008	4257	4117	184	1245	500	3080	5	1	36720000	1533	6.55	0.47	12	0.05	637.00	8820.00	6230	20231222	-32.99	3510	20240806	18.95	5830	-28.39	20240110	3510	18.95	20240806	6230	-32.99	20231222	3510	18.95	20240806	2.03	N	004250	500	183 억		430137	N	N	0	N	01	N
119	20240809	110147	54	100.00	KOSPI		화학	N	N	N	N		N	4185	20	2	0.48	61140650	14623	17.22	4165	4205	4165	5410	2920	4165	4181.13	1.17	0	-349	4288	4226	4148	4086	4008	4257	4117	184	1245	500	3080	5	1	36720000	1537	6.57	0.47	12	0.04	637.00	8820.00	6230	20231222	-32.83	3510	20240806	19.23	5830	-28.22	20240110	3510	19.23	20240806	6230	-32.83	20231222	3510	19.23	20240806	2.03	N	004250	500	183 억		430137	N	N	0	N	01	N
120	20240809	100151	54	100.00	KOSPI		화학	N	N	N	N		N	4190	25	2	0.60	50107275	11988	14.12	4165	4205	4165	5410	2920	4165	4179.79	1.17	0	-358	4288	4226	4148	4086	4008	4257	4117	184	1245	500	3080	5	1	36720000	1539	6.58	0.48	12	0.03	637.00	8820.00	6230	20231222	-32.74	3510	20240806	19.37	5830	-28.13	20240110	3510	19.37	20240806	6230	-32.74	20231222	3510	19.37	20240806	2.03	N	004250	500	183 억		430137	N	N	0	N	01	N
121	20240809	090148	54	100.00	KOSPI		화학	N	N	N	N		N	4195	30	2	0.72	13030965	3127	3.68	4165	4200	4165	5410	2920	4165	4167.24	1.17	0	472	4288	4226	4148	4086	4008	4257	4117	184	1245	500	3080	5	1	36720000	1540	6.59	0.48	12	0.01	637.00	8820.00	6230	20231222	-32.66	3510	20240806	19.52	5830	-28.04	20240110	3510	19.52	20240806	6230	-32.66	20231222	3510	19.52	20240806	2.03	N	004250	500	183 억		430137	N	N	0	N	01	N
122	20240808	160147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4165	15	2	0.36	349225145	84230	51.13	4145	4210	4070	5390	2905	4150	4146.03	1.19	0	-13932	4366	4257	4071	3962	3776	4312	4017	184	1240	500	3070	5	1	36720000	1529	6.54	0.47	12	0.23	637.00	8820.00	6400	20230802	-34.92	3510	20240806	18.66	5830	-28.56	20240110	3510	18.66	20240806	6230	-33.15	20231222	3510	18.66	20240806	2.13	N	004250	500	183 억		437264	N	N	0	N	00	N
123	20240808	150147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4155	5	2	0.12	313142700	75553	45.86	4145	4210	4070	5390	2905	4150	4144.59	1.19	0	-13081	4366	4257	4071	3962	3776	4312	4017	184	1240	500	3070	5	1	36720000	1526	6.52	0.47	12	0.21	637.00	8820.00	6400	20230802	-35.08	3510	20240806	18.38	5830	-28.73	20240110	3510	18.38	20240806	6230	-33.31	20231222	3510	18.38	20240806	2.13	N	004250	500	183 억		437264	N	N	0	N	00	N
124	20240808	140149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4160	10	2	0.24	284411255	68640	41.67	4145	4210	4070	5390	2905	4150	4143.40	1.19	0	-9191	4366	4257	4071	3962	3776	4312	4017	184	1240	500	3070	5	1	36720000	1528	6.53	0.47	12	0.19	637.00	8820.00	6400	20230802	-35.00	3510	20240806	18.52	5830	-28.64	20240110	3510	18.52	20240806	6230	-33.23	20231222	3510	18.52	20240806	2.13	N	004250	500	183 억		437264	N	N	0	N	00	N
125	20240808	130149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4185	35	2	0.84	217661260	52609	31.94	4145	4210	4070	5390	2905	4150	4137.03	1.19	0	685	4366	4257	4071	3962	3776	4312	4017	184	1240	500	3070	5	1	36720000	1537	6.57	0.47	12	0.14	637.00	8820.00	6400	20230802	-34.61	3510	20240806	19.23	5830	-28.22	20240110	3510	19.23	20240806	6230	-32.83	20231222	3510	19.23	20240806	2.13	N	004250	500	183 억		437264	N	N	0	N	00	N
126	20240808	120151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4160	10	2	0.24	146736810	35616	21.62	4145	4160	4070	5390	2905	4150	4118.86	1.19	0	-5796	4366	4257	4071	3962	3776	4312	4017	184	1240	500	3070	5	1	36720000	1528	6.53	0.47	12	0.10	637.00	8820.00	6400	20230802	-35.00	3510	20240806	18.52	5830	-28.64	20240110	3510	18.52	20240806	6230	-33.23	20231222	3510	18.52	20240806	2.13	N	004250	500	183 억		437264	N	N	0	N	00	N
127	20240808	110148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4150	0	3	0.00	115450055	28074	17.04	4145	4150	4070	5390	2905	4150	4110.57	1.19	0	-7555	4366	4257	4071	3962	3776	4312	4017	184	1240	500	3070	5	1	36720000	1524	6.51	0.47	12	0.08	637.00	8820.00	6400	20230802	-35.16	3510	20240806	18.23	5830	-28.82	20240110	3510	18.23	20240806	6230	-33.39	20231222	3510	18.23	20240806	2.13	N	004250	500	183 억		437264	N	N	0	N	00	N
128	20240808	100147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4085	-65	5	-1.57	53817510	13104	7.95	4145	4145	4070	5390	2905	4150	4102.36	1.19	0	-4145	4366	4257	4071	3962	3776	4312	4017	184	1240	500	3070	5	1	36720000	1500	6.41	0.46	12	0.04	637.00	8820.00	6400	20230802	-36.17	3510	20240806	16.38	5830	-29.93	20240110	3510	16.38	20240806	6230	-34.43	20231222	3510	16.38	20240806	2.13	N	004250	500	183 억		437264	N	N	0	N	00	N
129	20240808	090148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4100	-50	5	-1.20	17614550	4271	2.59	4145	4145	4100	5390	2905	4150	4113.40	1.19	0	-2679	4366	4257	4071	3962	3776	4312	4017	184	1240	500	3070	5	1	36720000	1506	6.44	0.46	12	0.01	637.00	8820.00	6400	20230802	-35.94	3510	20240806	16.81	5830	-29.67	20240110	3510	16.81	20240806	6230	-34.19	20231222	3510	16.81	20240806	2.13	N	004250	500	183 억		437264	N	N	0	N	00	N
130	20240807	160145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4150	265	2	6.82	663099840	162030	131.69	3890	4180	3885	5050	2720	3885	4092.45	1.20	0	-3637	4135	4010	3760	3635	3385	4072	3697	184	1165	500	2870	5	1	36720000	1524	6.51	0.47	12	0.44	637.00	8820.00	6420	20230801	-35.36	3510	20240806	18.23	5830	-28.82	20240110	3510	18.23	20240806	6230	-33.39	20231222	3510	18.23	20240806	2.23	N	004250	500	183 억		439919	N	N	0	N	00	N
131	20240807	150147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4155	270	2	6.95	638502615	156113	126.88	3890	4180	3885	5050	2720	3885	4090.00	1.20	0	-3649	4135	4010	3760	3635	3385	4072	3697	184	1165	500	2870	5	1	36720000	1526	6.52	0.47	12	0.43	637.00	8820.00	6420	20230801	-35.28	3510	20240806	18.38	5830	-28.73	20240110	3510	18.38	20240806	6230	-33.31	20231222	3510	18.38	20240806	2.23	N	004250	500	183 억		439919	N	N	0	N	00	N
132	20240807	140148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4150	265	2	6.82	595792460	145834	118.52	3890	4180	3885	5050	2720	3885	4085.42	1.20	0	-1057	4135	4010	3760	3635	3385	4072	3697	184	1165	500	2870	5	1	36720000	1524	6.51	0.47	12	0.40	637.00	8820.00	6420	20230801	-35.36	3510	20240806	18.23	5830	-28.82	20240110	3510	18.23	20240806	6230	-33.39	20231222	3510	18.23	20240806	2.23	N	004250	500	183 억		439919	N	N	0	N	00	N
133	20240807	130148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4150	265	2	6.82	538300965	131996	107.28	3890	4180	3885	5050	2720	3885	4078.16	1.20	0	-715	4135	4010	3760	3635	3385	4072	3697	184	1165	500	2870	5	1	36720000	1524	6.51	0.47	12	0.36	637.00	8820.00	6420	20230801	-35.36	3510	20240806	18.23	5830	-28.82	20240110	3510	18.23	20240806	6230	-33.39	20231222	3510	18.23	20240806	2.23	N	004250	500	183 억		439919	N	N	0	N	00	N
134	20240807	120149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4150	265	2	6.82	456980595	112430	91.38	3890	4175	3885	5050	2720	3885	4064.58	1.20	0	1293	4135	4010	3760	3635	3385	4072	3697	184	1165	500	2870	5	1	36720000	1524	6.51	0.47	12	0.31	637.00	8820.00	6420	20230801	-35.36	3510	20240806	18.23	5830	-28.82	20240110	3510	18.23	20240806	6230	-33.39	20231222	3510	18.23	20240806	2.23	N	004250	500	183 억		439919	N	N	0	N	00	N
135	20240807	110146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4175	290	2	7.46	413764820	101987	82.89	3890	4175	3885	5050	2720	3885	4057.03	1.20	0	5867	4135	4010	3760	3635	3385	4072	3697	184	1165	500	2870	5	1	36720000	1533	6.55	0.47	12	0.28	637.00	8820.00	6420	20230801	-34.97	3510	20240806	18.95	5830	-28.39	20240110	3510	18.95	20240806	6230	-32.99	20231222	3510	18.95	20240806	2.23	N	004250	500	183 억		439919	N	N	0	N	00	N
136	20240807	100147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4095	210	2	5.41	188782595	47429	38.55	3890	4095	3885	5050	2720	3885	3980.32	1.20	0	8338	4135	4010	3760	3635	3385	4072	3697	184	1165	500	2870	5	1	36720000	1504	6.43	0.46	12	0.13	637.00	8820.00	6420	20230801	-36.21	3510	20240806	16.67	5830	-29.76	20240110	3510	16.67	20240806	6230	-34.27	20231222	3510	16.67	20240806	2.23	N	004250	500	183 억		439919	N	N	0	N	00	N
137	20240807	090147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3910	25	2	0.64	23730045	6099	4.96	3890	3935	3885	5050	2720	3885	3890.81	1.20	0	-1979	4135	4010	3760	3635	3385	4072	3697	184	1165	500	2870	5	1	36720000	1436	6.14	0.44	12	0.02	637.00	8820.00	6420	20230801	-39.10	3510	20240806	11.40	5830	-32.93	20240110	3510	11.40	20240806	6230	-37.24	20231222	3510	11.40	20240806	2.23	N	004250	500	183 억		439919	N	N	0	N	00	N
138	20240806	160145	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	3885	270	2	7.47	453541510	120791	43.79	3510	3885	3510	4695	2535	3615	3754.21	1.11	0	31755	4378	3996	3763	3381	3148	3880	3265	184	1080	500	2670	5	1	36720000	1427	6.10	0.44	12	0.33	637.00	8820.00	6420	20230731	-39.49	3510	20240806	10.68	5830	-33.36	20240110	3510	10.68	20240806	6230	-37.64	20231222	3510	10.68	20240806	2.26	N	004250	500	183 억		408103	N	N	0	N	00	N
139	20240806	150147	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	3820	205	2	5.67	378471525	101385	36.76	3510	3855	3510	4695	2535	3615	3733.23	1.11	0	32115	4378	3996	3763	3381	3148	3880	3265	184	1080	500	2670	5	1	36720000	1403	6.00	0.43	12	0.28	637.00	8820.00	6420	20230731	-40.50	3510	20240806	8.83	5830	-34.48	20240110	3510	8.83	20240806	6230	-38.68	20231222	3510	8.83	20240806	2.26	N	004250	500	183 억		408103	N	N	0	N	00	N
140	20240806	140146	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	3785	170	2	4.70	347699140	93307	33.83	3510	3855	3510	4695	2535	3615	3726.62	1.11	0	27042	4378	3996	3763	3381	3148	3880	3265	184	1080	500	2670	5	1	36720000	1390	5.94	0.43	12	0.25	637.00	8820.00	6420	20230731	-41.04	3510	20240806	7.83	5830	-35.08	20240110	3510	7.83	20240806	6230	-39.25	20231222	3510	7.83	20240806	2.26	N	004250	500	183 억		408103	N	N	0	N	00	N
141	20240806	130146	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	3810	195	2	5.39	314868590	84662	30.70	3510	3855	3510	4695	2535	3615	3719.35	1.11	0	25984	4378	3996	3763	3381	3148	3880	3265	184	1080	500	2670	5	1	36720000	1399	5.98	0.43	12	0.23	637.00	8820.00	6420	20230731	-40.65	3510	20240806	8.55	5830	-34.65	20240110	3510	8.55	20240806	6230	-38.84	20231222	3510	8.55	20240806	2.26	N	004250	500	183 억		408103	N	N	0	N	00	N
142	20240806	120147	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	3785	170	2	4.70	278071220	74970	27.18	3510	3855	3510	4695	2535	3615	3709.33	1.11	0	22288	4378	3996	3763	3381	3148	3880	3265	184	1080	500	2670	5	1	36720000	1390	5.94	0.43	12	0.20	637.00	8820.00	6420	20230731	-41.04	3510	20240806	7.83	5830	-35.08	20240110	3510	7.83	20240806	6230	-39.25	20231222	3510	7.83	20240806	2.26	N	004250	500	183 억		408103	N	N	0	N	00	N
143	20240806	110147	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	3830	215	2	5.95	253116700	68375	24.79	3510	3855	3510	4695	2535	3615	3702.13	1.11	0	21961	4378	3996	3763	3381	3148	3880	3265	184	1080	500	2670	5	1	36720000	1406	6.01	0.43	12	0.19	637.00	8820.00	6420	20230731	-40.34	3510	20240806	9.12	5830	-34.31	20240110	3510	9.12	20240806	6230	-38.52	20231222	3510	9.12	20240806	2.26	N	004250	500	183 억		408103	N	N	0	N	00	N
144	20240806	100147	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	3840	225	2	6.22	201482825	54878	19.90	3510	3840	3510	4695	2535	3615	3671.66	1.11	0	22927	4378	3996	3763	3381	3148	3880	3265	184	1080	500	2670	5	1	36720000	1410	6.03	0.44	12	0.15	637.00	8820.00	6420	20230731	-40.19	3510	20240806	9.40	5830	-34.13	20240110	3510	9.40	20240806	6230	-38.36	20231222	3510	9.40	20240806	2.26	N	004250	500	183 억		408103	N	N	0	N	00	N
145	20240806	090146	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	3630	15	2	0.41	59216340	16760	6.08	3510	3645	3510	4695	2535	3615	3532.28	1.11	0	1680	4378	3996	3763	3381	3148	3880	3265	184	1080	500	2670	5	1	36720000	1333	5.70	0.41	12	0.05	637.00	8820.00	6420	20230731	-43.46	3510	20240806	3.42	5830	-37.74	20240110	3510	3.42	20240806	6230	-41.73	20231222	3510	3.42	20240806	2.26	N	004250	500	183 억		408103	N	N	0	N	00	N
146	20240805	160146	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	3615	-500	5	-12.15	1054532650	274365	376.04	4115	4145	3530	5340	2885	4115	3844.07	1.16	0	-17187	4308	4211	4158	4061	4008	4185	4035	184	1225	500	3040	5	1	36720000	1327	5.68	0.41	12	0.75	637.00	8820.00	6420	20230731	-43.69	3530	20240805	2.41	5830	-37.99	20240110	3530	2.41	20240805	6230	-41.97	20231222	3530	2.41	20240805	2.35	N	004250	500	183 억		427720	N	N	21	N	00	N
147	20240805	150146	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	3645	-470	5	-11.42	964925990	249460	341.91	4115	4145	3585	5340	2885	4115	3868.06	1.16	0	-22248	4308	4211	4158	4061	4008	4185	4035	184	1225	500	3040	5	1	36720000	1338	5.72	0.41	12	0.68	637.00	8820.00	6420	20230731	-43.22	3585	20240805	1.67	5830	-37.48	20240110	3585	1.67	20240805	6230	-41.49	20231222	3585	1.67	20240805	2.35	N	004250	500	183 억		427720	N	N	21	N	00	N
148	20240805	140146	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	3790	-325	5	-7.90	836129060	214487	293.97	4115	4145	3760	5340	2885	4115	3898.27	1.16	0	-24064	4308	4211	4158	4061	4008	4185	4035	184	1225	500	3040	5	1	36720000	1392	5.95	0.43	12	0.58	637.00	8820.00	6420	20230731	-40.97	3760	20240805	0.80	5830	-34.99	20240110	3760	0.80	20240805	6230	-39.17	20231222	3760	0.80	20240805	2.35	N	004250	500	183 억		427720	N	N	21	N	00	N
149	20240805	130145	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	3825	-290	5	-7.05	560524910	141987	194.61	4115	4145	3795	5340	2885	4115	3947.72	1.16	0	-28830	4308	4211	4158	4061	4008	4185	4035	184	1225	500	3040	5	1	36720000	1405	6.00	0.43	12	0.39	637.00	8820.00	6420	20230731	-40.42	3795	20240805	0.79	5830	-34.39	20240110	3795	0.79	20240805	6230	-38.60	20231222	3795	0.79	20240805	2.35	N	004250	500	183 억		427720	N	N	21	N	00	N
150	20240805	120146	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	3900	-215	5	-5.22	426806645	107339	147.12	4115	4145	3890	5340	2885	4115	3976.25	1.16	0	-29056	4308	4211	4158	4061	4008	4185	4035	184	1225	500	3040	5	1	36720000	1432	6.12	0.44	12	0.29	637.00	8820.00	6420	20230731	-39.25	3890	20240805	0.26	5830	-33.10	20240110	3890	0.26	20240805	6230	-37.40	20231222	3890	0.26	20240805	2.35	N	004250	500	183 억		427720	N	N	21	N	00	N
151	20240805	110148	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	3930	-185	5	-4.50	352580595	88326	121.06	4115	4145	3920	5340	2885	4115	3991.81	1.16	0	-27208	4308	4211	4158	4061	4008	4185	4035	184	1225	500	3040	5	1	36720000	1443	6.17	0.45	12	0.24	637.00	8820.00	6420	20230731	-38.79	3920	20240805	0.26	5830	-32.59	20240110	3920	0.26	20240805	6230	-36.92	20231222	3920	0.26	20240805	2.35	N	004250	500	183 억		427720	N	N	21	N	00	N
152	20240805	100146	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	3970	-145	5	-3.52	263290225	65698	90.05	4115	4145	3960	5340	2885	4115	4007.58	1.16	0	-25288	4308	4211	4158	4061	4008	4185	4035	184	1225	500	3040	5	1	36720000	1458	6.23	0.45	12	0.18	637.00	8820.00	6420	20230731	-38.16	3960	20240805	0.25	5830	-31.90	20240110	3960	0.25	20240805	6230	-36.28	20231222	3960	0.25	20240805	2.35	N	004250	500	183 억		427720	N	N	21	N	00	N
153	20240805	090144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4115	0	3	0.00	17443515	4239	5.81	4115	4145	4115	5340	2885	4115	4115.01	1.16	0	-624	4308	4211	4158	4061	4008	4185	4035	184	1225	500	3040	5	1	36720000	1511	6.46	0.47	12	0.01	637.00	8820.00	6420	20230731	-35.90	4105	20240802	0.24	5830	-29.42	20240110	4105	0.24	20240802	6230	-33.95	20231222	4105	0.24	20240802	2.35	N	004250	500	183 억		427720	N	N	21	N	00	N
154	20240802	160144	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4115	-150	5	-3.52	301367825	72857	250.82	4255	4255	4105	5540	2990	4265	4136.57	1.17	0	-3566	4335	4300	4250	4215	4165	4317	4232	184	1275	500	3150	5	1	36720000	1511	6.46	0.47	12	0.20	637.00	8820.00	6420	20230731	-35.90	4105	20240802	0.24	5830	-29.42	20240110	4105	0.24	20240802	6400	-35.70	20230802	4105	0.24	20240802	2.39	N	004250	500	183 억		430286	N	N	21	N	00	N
155	20240802	150142	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4120	-145	5	-3.40	280838025	67867	233.64	4255	4255	4105	5540	2990	4265	4138.06	1.17	0	-1545	4335	4300	4250	4215	4165	4317	4232	184	1275	500	3150	5	1	36720000	1513	6.47	0.47	12	0.18	637.00	8820.00	6420	20230731	-35.83	4105	20240802	0.37	5830	-29.33	20240110	4105	0.37	20240802	6400	-35.62	20230802	4105	0.37	20240802	2.39	N	004250	500	183 억		430286	N	N	45	N	00	N
156	20240802	140144	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4135	-130	5	-3.05	241293350	58259	200.56	4255	4255	4105	5540	2990	4265	4141.74	1.17	0	-97	4335	4300	4250	4215	4165	4317	4232	184	1275	500	3150	5	1	36720000	1518	6.49	0.47	12	0.16	637.00	8820.00	6420	20230731	-35.59	4105	20240802	0.73	5830	-29.07	20240110	4105	0.73	20240802	6400	-35.39	20230802	4105	0.73	20240802	2.39	N	004250	500	183 억		430286	N	N	45	N	00	N
157	20240802	130143	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4130	-135	5	-3.17	213132665	51452	177.13	4255	4255	4105	5540	2990	4265	4142.36	1.17	0	-884	4335	4300	4250	4215	4165	4317	4232	184	1275	500	3150	5	1	36720000	1517	6.48	0.47	12	0.14	637.00	8820.00	6420	20230731	-35.67	4105	20240802	0.61	5830	-29.16	20240110	4105	0.61	20240802	6400	-35.47	20230802	4105	0.61	20240802	2.39	N	004250	500	183 억		430286	N	N	45	N	00	N
158	20240802	120145	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4135	-130	5	-3.05	107080250	25808	88.85	4255	4255	4125	5540	2990	4265	4149.11	1.17	0	579	4335	4300	4250	4215	4165	4317	4232	184	1275	500	3150	5	1	36720000	1518	6.49	0.47	12	0.07	637.00	8820.00	6420	20230731	-35.59	4125	20240802	0.24	5830	-29.07	20240110	4125	0.24	20240802	6400	-35.39	20230802	4125	0.24	20240802	2.39	N	004250	500	183 억		430286	N	N	45	N	00	N
159	20240802	110145	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4145	-120	5	-2.81	101371885	24430	84.10	4255	4255	4125	5540	2990	4265	4149.48	1.17	0	1378	4335	4300	4250	4215	4165	4317	4232	184	1275	500	3150	5	1	36720000	1522	6.51	0.47	12	0.07	637.00	8820.00	6420	20230731	-35.44	4125	20240802	0.48	5830	-28.90	20240110	4125	0.48	20240802	6400	-35.23	20230802	4125	0.48	20240802	2.39	N	004250	500	183 억		430286	N	N	45	N	00	N
160	20240802	100143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4185	-80	5	-1.88	17624730	4201	14.46	4255	4255	4160	5540	2990	4265	4195.37	1.17	0	-1426	4335	4300	4250	4215	4165	4317	4232	184	1275	500	3150	5	1	36720000	1537	6.57	0.47	12	0.01	637.00	8820.00	6420	20230731	-34.81	4125	20240730	1.45	5830	-28.22	20240110	4125	1.45	20240730	6400	-34.61	20230802	4125	1.45	20240730	2.39	N	004250	500	183 억		430286	N	N	45	N	00	N
161	20240802	090146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4250	-15	5	-0.35	293570	69	0.24	4255	4255	4250	5540	2990	4265	4254.64	1.17	0	-17	4335	4300	4250	4215	4165	4317	4232	184	1275	500	3150	5	1	36720000	1561	6.67	0.48	12	0.00	637.00	8820.00	6420	20230731	-33.80	4125	20240730	3.03	5830	-27.10	20240110	4125	3.03	20240730	6400	-33.59	20230802	4125	3.03	20240730	2.39	N	004250	500	183 억		430286	N	N	45	N	00	N
162	20240801	160143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4265	60	2	1.43	123385735	28997	88.39	4220	4285	4200	5460	2945	4205	4255.10	1.13	0	14178	4265	4235	4185	4155	4105	4250	4170	184	1255	500	3110	5	1	36720000	1566	6.70	0.48	12	0.08	637.00	8820.00	6650	20230726	-35.86	4125	20240730	3.39	5830	-26.84	20240110	4125	3.39	20240730	6420	-33.57	20230801	4125	3.39	20240730	2.40	N	004250	500	183 억		415501	N	N	45	N	00	N
163	20240801	150145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4275	70	2	1.66	113433685	26665	81.28	4220	4285	4200	5460	2945	4205	4254.03	1.13	0	14315	4265	4235	4185	4155	4105	4250	4170	184	1255	500	3110	5	1	36720000	1570	6.71	0.48	12	0.07	637.00	8820.00	6650	20230726	-35.71	4125	20240730	3.64	5830	-26.67	20240110	4125	3.64	20240730	6420	-33.41	20230801	4125	3.64	20240730	2.40	N	004250	500	183 억		415501	N	N	35	N	00	N
164	20240801	140145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4270	65	2	1.55	99708970	23456	71.50	4220	4275	4200	5460	2945	4205	4250.89	1.13	0	13162	4265	4235	4185	4155	4105	4250	4170	184	1255	500	3110	5	1	36720000	1568	6.70	0.48	12	0.06	637.00	8820.00	6650	20230726	-35.79	4125	20240730	3.52	5830	-26.76	20240110	4125	3.52	20240730	6420	-33.49	20230801	4125	3.52	20240730	2.40	N	004250	500	183 억		415501	N	N	35	N	00	N
165	20240801	130144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4265	60	2	1.43	69868750	16464	50.18	4220	4275	4200	5460	2945	4205	4243.73	1.13	0	8212	4265	4235	4185	4155	4105	4250	4170	184	1255	500	3110	5	1	36720000	1566	6.70	0.48	12	0.04	637.00	8820.00	6650	20230726	-35.86	4125	20240730	3.39	5830	-26.84	20240110	4125	3.39	20240730	6420	-33.57	20230801	4125	3.39	20240730	2.40	N	004250	500	183 억		415501	N	N	35	N	00	N
166	20240801	120143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4265	60	2	1.43	58096015	13702	41.77	4220	4275	4200	5460	2945	4205	4239.97	1.13	0	7441	4265	4235	4185	4155	4105	4250	4170	184	1255	500	3110	5	1	36720000	1566	6.70	0.48	12	0.04	637.00	8820.00	6650	20230726	-35.86	4125	20240730	3.39	5830	-26.84	20240110	4125	3.39	20240730	6420	-33.57	20230801	4125	3.39	20240730	2.40	N	004250	500	183 억		415501	N	N	35	N	00	N
167	20240801	110144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4205	0	3	0.00	31164835	7352	22.41	4220	4275	4205	5460	2945	4205	4238.96	1.13	0	2599	4265	4235	4185	4155	4105	4250	4170	184	1255	500	3110	5	1	36720000	1544	6.60	0.48	12	0.02	637.00	8820.00	6650	20230726	-36.77	4125	20240730	1.94	5830	-27.87	20240110	4125	1.94	20240730	6420	-34.50	20230801	4125	1.94	20240730	2.40	N	004250	500	183 억		415501	N	N	35	N	00	N
168	20240801	100144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4255	50	2	1.19	25081805	5907	18.01	4220	4275	4210	5460	2945	4205	4246.12	1.13	0	2134	4265	4235	4185	4155	4105	4250	4170	184	1255	500	3110	5	1	36720000	1562	6.68	0.48	12	0.02	637.00	8820.00	6650	20230726	-36.02	4125	20240730	3.15	5830	-27.02	20240110	4125	3.15	20240730	6420	-33.72	20230801	4125	3.15	20240730	2.40	N	004250	500	183 억		415501	N	N	35	N	00	N
169	20240801	090143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4225	20	2	0.48	2060030	489	1.49	4220	4225	4210	5460	2945	4205	4212.74	1.13	0	149	4265	4235	4185	4155	4105	4250	4170	184	1255	500	3110	5	1	36720000	1551	6.63	0.48	12	0.00	637.00	8820.00	6650	20230726	-36.47	4125	20240730	2.42	5830	-27.53	20240110	4125	2.42	20240730	6420	-34.19	20230801	4125	2.42	20240730	2.40	N	004250	500	183 억		415501	N	N	35	N	00	N