KissMeData/008730/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	160234	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	23300	1050	2	4.72	761624800	33706	79.50	22250	23300	22000	28900	15600	22250	22590.29	5.26	0	7817	22983	22616	22133	21766	21283	22800	21950	148	6650	500	16020	50	1	24800000	5778	-30.26	1.89	12	0.14	-770.00	12349.00	49100	20240223	-52.55	20200	20240805	15.35	49100	-52.55	20240223	20200	15.35	20240805	49100	-52.55	20240223	20200	15.35	20240805	1.57	N	008730	500	147 억		1305429	N	N	2	N	00	N
3	20240830	150236	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22800	550	2	2.47	565472100	25198	59.44	22250	22900	22000	28900	15600	22250	22441.15	5.26	0	2892	22983	22616	22133	21766	21283	22800	21950	148	6650	500	16020	50	1	24800000	5654	-29.61	1.85	12	0.10	-770.00	12349.00	49100	20240223	-53.56	20200	20240805	12.87	49100	-53.56	20240223	20200	12.87	20240805	49100	-53.56	20240223	20200	12.87	20240805	1.57	N	008730	500	147 억		1305429	N	N	1	N	00	N
4	20240830	140237	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22500	250	2	1.12	412234600	18447	43.51	22250	22600	22000	28900	15600	22250	22346.97	5.26	0	2872	22983	22616	22133	21766	21283	22800	21950	148	6650	500	16020	50	1	24800000	5580	-29.22	1.82	12	0.07	-770.00	12349.00	49100	20240223	-54.18	20200	20240805	11.39	49100	-54.18	20240223	20200	11.39	20240805	49100	-54.18	20240223	20200	11.39	20240805	1.57	N	008730	500	147 억		1305429	N	N	1	N	00	N
5	20240830	130234	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22600	350	2	1.57	376015900	16838	39.72	22250	22600	22000	28900	15600	22250	22331.39	5.26	0	2835	22983	22616	22133	21766	21283	22800	21950	148	6650	500	16020	50	1	24800000	5605	-29.35	1.83	12	0.07	-770.00	12349.00	49100	20240223	-53.97	20200	20240805	11.88	49100	-53.97	20240223	20200	11.88	20240805	49100	-53.97	20240223	20200	11.88	20240805	1.57	N	008730	500	147 억		1305429	N	N	1	N	00	N
6	20240830	120236	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22400	150	2	0.67	257721650	11575	27.30	22250	22500	22000	28900	15600	22250	22265.37	5.26	0	-52	22983	22616	22133	21766	21283	22800	21950	148	6650	500	16020	50	1	24800000	5555	-29.09	1.81	12	0.05	-770.00	12349.00	49100	20240223	-54.38	20200	20240805	10.89	49100	-54.38	20240223	20200	10.89	20240805	49100	-54.38	20240223	20200	10.89	20240805	1.57	N	008730	500	147 억		1305429	N	N	1	N	00	N
7	20240830	110236	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22450	200	2	0.90	216071350	9715	22.92	22250	22500	22000	28900	15600	22250	22241.00	5.26	0	-657	22983	22616	22133	21766	21283	22800	21950	148	6650	500	16020	50	1	24800000	5568	-29.16	1.82	12	0.04	-770.00	12349.00	49100	20240223	-54.28	20200	20240805	11.14	49100	-54.28	20240223	20200	11.14	20240805	49100	-54.28	20240223	20200	11.14	20240805	1.57	N	008730	500	147 억		1305429	N	N	1	N	00	N
8	20240830	100238	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22000	-250	5	-1.12	159717200	7184	16.95	22250	22500	22000	28900	15600	22250	22232.35	5.26	0	-2009	22983	22616	22133	21766	21283	22800	21950	148	6650	500	16020	50	1	24800000	5456	-28.57	1.78	12	0.03	-770.00	12349.00	49100	20240223	-55.19	20200	20240805	8.91	49100	-55.19	20240223	20200	8.91	20240805	49100	-55.19	20240223	20200	8.91	20240805	1.57	N	008730	500	147 억		1305429	N	N	1	N	00	N
9	20240830	090237	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22250	0	3	0.00	12391250	557	1.31	22250	22300	22200	28900	15600	22250	22246.41	5.26	0	-121	22983	22616	22133	21766	21283	22800	21950	148	6650	500	16020	50	1	24800000	5518	-28.90	1.80	12	0.00	-770.00	12349.00	49100	20240223	-54.68	20200	20240805	10.15	49100	-54.68	20240223	20200	10.15	20240805	49100	-54.68	20240223	20200	10.15	20240805	1.57	N	008730	500	147 억		1305429	N	N	1	N	00	N
10	20240829	160236	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22250	50	2	0.23	933039600	42394	143.97	22150	22500	21650	28850	15550	22200	22007.21	5.21	0	14973	23566	22882	22516	21832	21466	22700	21650	148	6650	500	15980	50	1	24800000	5518	-28.90	1.80	12	0.17	-770.00	12349.00	49100	20240223	-54.68	20200	20240805	10.15	49100	-54.68	20240223	20200	10.15	20240805	49100	-54.68	20240223	20200	10.15	20240805	1.57	N	008730	500	147 억		1290960	N	N	1	N	00	N
11	20240829	150238	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22200	0	3	0.00	842346550	38309	130.09	22150	22500	21650	28850	15550	22200	21988.22	5.21	0	14057	23566	22882	22516	21832	21466	22700	21650	148	6650	500	15980	50	1	24800000	5506	-28.83	1.80	12	0.15	-770.00	12349.00	49100	20240223	-54.79	20200	20240805	9.90	49100	-54.79	20240223	20200	9.90	20240805	49100	-54.79	20240223	20200	9.90	20240805	1.57	N	008730	500	147 억		1290960	N	N	64	N	00	N
12	20240829	140239	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22300	100	2	0.45	656378050	29913	101.58	22150	22350	21650	28850	15550	22200	21942.90	5.21	0	12333	23566	22882	22516	21832	21466	22700	21650	148	6650	500	15980	50	1	24800000	5530	-28.96	1.81	12	0.12	-770.00	12349.00	49100	20240223	-54.58	20200	20240805	10.40	49100	-54.58	20240223	20200	10.40	20240805	49100	-54.58	20240223	20200	10.40	20240805	1.57	N	008730	500	147 억		1290960	N	N	64	N	00	N
13	20240829	130239	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22200	0	3	0.00	563097050	25713	87.32	22150	22350	21650	28850	15550	22200	21899.31	5.21	0	10315	23566	22882	22516	21832	21466	22700	21650	148	6650	500	15980	50	1	24800000	5506	-28.83	1.80	12	0.10	-770.00	12349.00	49100	20240223	-54.79	20200	20240805	9.90	49100	-54.79	20240223	20200	9.90	20240805	49100	-54.79	20240223	20200	9.90	20240805	1.57	N	008730	500	147 억		1290960	N	N	64	N	00	N
14	20240829	120236	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22100	-100	5	-0.45	468942250	21475	72.93	22150	22150	21650	28850	15550	22200	21836.66	5.21	0	10274	23566	22882	22516	21832	21466	22700	21650	148	6650	500	15980	50	1	24800000	5481	-28.70	1.79	12	0.09	-770.00	12349.00	49100	20240223	-54.99	20200	20240805	9.41	49100	-54.99	20240223	20200	9.41	20240805	49100	-54.99	20240223	20200	9.41	20240805	1.57	N	008730	500	147 억		1290960	N	N	64	N	00	N
15	20240829	110240	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	21950	-250	5	-1.13	372979600	17100	58.07	22150	22150	21650	28850	15550	22200	21811.67	5.21	0	8515	23566	22882	22516	21832	21466	22700	21650	148	6650	500	15980	50	1	24800000	5444	-28.51	1.78	12	0.07	-770.00	12349.00	49100	20240223	-55.30	20200	20240805	8.66	49100	-55.30	20240223	20200	8.66	20240805	49100	-55.30	20240223	20200	8.66	20240805	1.57	N	008730	500	147 억		1290960	N	N	64	N	00	N
16	20240829	100237	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	21950	-250	5	-1.13	308039450	14139	48.02	22150	22150	21650	28850	15550	22200	21786.51	5.21	0	6652	23566	22882	22516	21832	21466	22700	21650	148	6650	500	15980	50	1	24800000	5444	-28.51	1.78	12	0.06	-770.00	12349.00	49100	20240223	-55.30	20200	20240805	8.66	49100	-55.30	20240223	20200	8.66	20240805	49100	-55.30	20240223	20200	8.66	20240805	1.57	N	008730	500	147 억		1290960	N	N	64	N	00	N
17	20240829	090238	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	21850	-350	5	-1.58	19613600	891	3.03	22150	22150	21800	28850	15550	22200	22013.02	5.21	0	-39	23566	22882	22516	21832	21466	22700	21650	148	6650	500	15980	50	1	24800000	5419	-28.38	1.77	12	0.00	-770.00	12349.00	49100	20240223	-55.50	20200	20240805	8.17	49100	-55.50	20240223	20200	8.17	20240805	49100	-55.50	20240223	20200	8.17	20240805	1.57	N	008730	500	147 억		1290960	N	N	64	N	00	N
18	20240828	160231	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22200	-700	5	-3.06	657396000	29437	109.81	23200	23200	22150	29750	16050	22900	22332.66	5.26	0	-14291	23533	23216	22633	22316	21733	23375	22475	148	6850	500	16480	50	1	24800000	5506	-28.83	1.80	12	0.12	-770.00	12349.00	49100	20240223	-54.79	20200	20240805	9.90	49100	-54.79	20240223	20200	9.90	20240805	49100	-54.79	20240223	20200	9.90	20240805	1.57	N	008730	500	147 억		1305559	N	N	64	N	00	N
19	20240828	150233	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22200	-700	5	-3.06	619232050	27719	103.40	23200	23200	22150	29750	16050	22900	22339.62	5.26	0	-14176	23533	23216	22633	22316	21733	23375	22475	148	6850	500	16480	50	1	24800000	5506	-28.83	1.80	12	0.11	-770.00	12349.00	49100	20240223	-54.79	20200	20240805	9.90	49100	-54.79	20240223	20200	9.90	20240805	49100	-54.79	20240223	20200	9.90	20240805	1.57	N	008730	500	147 억		1305559	N	N	54	N	00	N
20	20240828	140233	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22300	-600	5	-2.62	424092750	18931	70.62	23200	23200	22200	29750	16050	22900	22402.03	5.26	0	-8153	23533	23216	22633	22316	21733	23375	22475	148	6850	500	16480	50	1	24800000	5530	-28.96	1.81	12	0.08	-770.00	12349.00	49100	20240223	-54.58	20200	20240805	10.40	49100	-54.58	20240223	20200	10.40	20240805	49100	-54.58	20240223	20200	10.40	20240805	1.57	N	008730	500	147 억		1305559	N	N	54	N	00	N
21	20240828	130234	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22400	-500	5	-2.18	345427050	15403	57.46	23200	23200	22200	29750	16050	22900	22425.96	5.26	0	-6283	23533	23216	22633	22316	21733	23375	22475	148	6850	500	16480	50	1	24800000	5555	-29.09	1.81	12	0.06	-770.00	12349.00	49100	20240223	-54.38	20200	20240805	10.89	49100	-54.38	20240223	20200	10.89	20240805	49100	-54.38	20240223	20200	10.89	20240805	1.57	N	008730	500	147 억		1305559	N	N	54	N	00	N
22	20240828	120233	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22350	-550	5	-2.40	243223950	10816	40.35	23200	23200	22200	29750	16050	22900	22487.42	5.26	0	-4186	23533	23216	22633	22316	21733	23375	22475	148	6850	500	16480	50	1	24800000	5543	-29.03	1.81	12	0.04	-770.00	12349.00	49100	20240223	-54.48	20200	20240805	10.64	49100	-54.48	20240223	20200	10.64	20240805	49100	-54.48	20240223	20200	10.64	20240805	1.57	N	008730	500	147 억		1305559	N	N	54	N	00	N
23	20240828	110233	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22350	-550	5	-2.40	189057950	8390	31.30	23200	23200	22200	29750	16050	22900	22533.72	5.26	0	-3970	23533	23216	22633	22316	21733	23375	22475	148	6850	500	16480	50	1	24800000	5543	-29.03	1.81	12	0.03	-770.00	12349.00	49100	20240223	-54.48	20200	20240805	10.64	49100	-54.48	20240223	20200	10.64	20240805	49100	-54.48	20240223	20200	10.64	20240805	1.57	N	008730	500	147 억		1305559	N	N	54	N	00	N
24	20240828	100238	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22650	-250	5	-1.09	109114150	4837	18.04	23200	23200	22200	29750	16050	22900	22558.23	5.26	0	-2456	23533	23216	22633	22316	21733	23375	22475	148	6850	500	16480	50	1	24800000	5617	-29.42	1.83	12	0.02	-770.00	12349.00	49100	20240223	-53.87	20200	20240805	12.13	49100	-53.87	20240223	20200	12.13	20240805	49100	-53.87	20240223	20200	12.13	20240805	1.57	N	008730	500	147 억		1305559	N	N	54	N	00	N
25	20240828	090238	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22750	-150	5	-0.66	18893000	823	3.07	23200	23200	22750	29750	16050	22900	22956.26	5.26	0	-400	23533	23216	22633	22316	21733	23375	22475	148	6850	500	16480	50	1	24800000	5642	-29.55	1.84	12	0.00	-770.00	12349.00	49100	20240223	-53.67	20200	20240805	12.62	49100	-53.67	20240223	20200	12.62	20240805	49100	-53.67	20240223	20200	12.62	20240805	1.57	N	008730	500	147 억		1305559	N	N	54	N	00	N
26	20240827	160234	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22900	300	2	1.33	600427750	26753	87.27	22800	22950	22050	29350	15850	22600	22442.94	5.25	0	6554	23633	23116	22833	22316	22033	22975	22175	148	6750	500	16270	50	1	24800000	5679	-29.74	1.85	12	0.11	-770.00	12349.00	49100	20240223	-53.36	20200	20240805	13.37	49100	-53.36	20240223	20200	13.37	20240805	49100	-53.36	20240223	20200	13.37	20240805	1.59	N	008730	500	147 억		1300931	N	N	54	N	00	N
27	20240827	150233	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22700	100	2	0.44	530885350	23706	77.33	22800	22950	22050	29350	15850	22600	22394.56	5.25	0	6505	23633	23116	22833	22316	22033	22975	22175	148	6750	500	16270	50	1	24800000	5630	-29.48	1.84	12	0.10	-770.00	12349.00	49100	20240223	-53.77	20200	20240805	12.38	49100	-53.77	20240223	20200	12.38	20240805	49100	-53.77	20240223	20200	12.38	20240805	1.59	N	008730	500	147 억		1300931	N	N	3	N	00	N
28	20240827	140233	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22550	-50	5	-0.22	431555550	19308	62.99	22800	22950	22050	29350	15850	22600	22351.13	5.25	0	5732	23633	23116	22833	22316	22033	22975	22175	148	6750	500	16270	50	1	24800000	5592	-29.29	1.83	12	0.08	-770.00	12349.00	49100	20240223	-54.07	20200	20240805	11.63	49100	-54.07	20240223	20200	11.63	20240805	49100	-54.07	20240223	20200	11.63	20240805	1.59	N	008730	500	147 억		1300931	N	N	3	N	00	N
29	20240827	130233	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22550	-50	5	-0.22	356786250	15979	52.13	22800	22950	22050	29350	15850	22600	22328.45	5.25	0	3762	23633	23116	22833	22316	22033	22975	22175	148	6750	500	16270	50	1	24800000	5592	-29.29	1.83	12	0.06	-770.00	12349.00	49100	20240223	-54.07	20200	20240805	11.63	49100	-54.07	20240223	20200	11.63	20240805	49100	-54.07	20240223	20200	11.63	20240805	1.59	N	008730	500	147 억		1300931	N	N	3	N	00	N
30	20240827	120234	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22400	-200	5	-0.88	325734250	14593	47.61	22800	22950	22050	29350	15850	22600	22321.27	5.25	0	3226	23633	23116	22833	22316	22033	22975	22175	148	6750	500	16270	50	1	24800000	5555	-29.09	1.81	12	0.06	-770.00	12349.00	49100	20240223	-54.38	20200	20240805	10.89	49100	-54.38	20240223	20200	10.89	20240805	49100	-54.38	20240223	20200	10.89	20240805	1.59	N	008730	500	147 억		1300931	N	N	3	N	00	N
31	20240827	110235	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22400	-200	5	-0.88	200358000	8975	29.28	22800	22950	22050	29350	15850	22600	22324.01	5.25	0	1524	23633	23116	22833	22316	22033	22975	22175	148	6750	500	16270	50	1	24800000	5555	-29.09	1.81	12	0.04	-770.00	12349.00	49100	20240223	-54.38	20200	20240805	10.89	49100	-54.38	20240223	20200	10.89	20240805	49100	-54.38	20240223	20200	10.89	20240805	1.59	N	008730	500	147 억		1300931	N	N	3	N	00	N
32	20240827	100233	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22450	-150	5	-0.66	118670550	5319	17.35	22800	22950	22050	29350	15850	22600	22310.69	5.25	0	1709	23633	23116	22833	22316	22033	22975	22175	148	6750	500	16270	50	1	24800000	5568	-29.16	1.82	12	0.02	-770.00	12349.00	49100	20240223	-54.28	20200	20240805	11.14	49100	-54.28	20240223	20200	11.14	20240805	49100	-54.28	20240223	20200	11.14	20240805	1.59	N	008730	500	147 억		1300931	N	N	3	N	00	N
33	20240827	090232	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22600	0	3	0.00	10242650	451	1.47	22800	22950	22600	29350	15850	22600	22710.98	5.25	0	-1	23633	23116	22833	22316	22033	22975	22175	148	6750	500	16270	50	1	24800000	5605	-29.35	1.83	12	0.00	-770.00	12349.00	49100	20240223	-53.97	20200	20240805	11.88	49100	-53.97	20240223	20200	11.88	20240805	49100	-53.97	20240223	20200	11.88	20240805	1.59	N	008730	500	147 억		1300931	N	N	3	N	00	N
34	20240826	160230	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22600	-200	5	-0.88	700032300	30631	106.63	22800	23350	22550	29600	16000	22800	22853.73	5.27	0	-5723	23433	23116	22733	22416	22033	23275	22575	148	6800	500	16410	50	1	24800000	5605	-29.35	1.83	12	0.12	-770.00	12349.00	49100	20240223	-53.97	20200	20240805	11.88	49100	-53.97	20240223	20200	11.88	20240805	49100	-53.97	20240223	20200	11.88	20240805	1.58	N	008730	500	147 억		1308034	N	N	3	N	00	N
35	20240826	150233	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22700	-100	5	-0.44	665988150	29127	101.40	22800	23350	22550	29600	16000	22800	22864.98	5.27	0	-5309	23433	23116	22733	22416	22033	23275	22575	148	6800	500	16410	50	1	24800000	5630	-29.48	1.84	12	0.12	-770.00	12349.00	49100	20240223	-53.77	20200	20240805	12.38	49100	-53.77	20240223	20200	12.38	20240805	49100	-53.77	20240223	20200	12.38	20240805	1.58	N	008730	500	147 억		1308034	N	N	1	N	00	N
36	20240826	140233	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22600	-200	5	-0.88	571601950	24964	86.90	22800	23350	22550	29600	16000	22800	22897.05	5.27	0	-4430	23433	23116	22733	22416	22033	23275	22575	148	6800	500	16410	50	1	24800000	5605	-29.35	1.83	12	0.10	-770.00	12349.00	49100	20240223	-53.97	20200	20240805	11.88	49100	-53.97	20240223	20200	11.88	20240805	49100	-53.97	20240223	20200	11.88	20240805	1.58	N	008730	500	147 억		1308034	N	N	1	N	00	N
37	20240826	130234	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22600	-200	5	-0.88	508565600	22178	77.21	22800	23350	22600	29600	16000	22800	22931.08	5.27	0	-4401	23433	23116	22733	22416	22033	23275	22575	148	6800	500	16410	50	1	24800000	5605	-29.35	1.83	12	0.09	-770.00	12349.00	49100	20240223	-53.97	20200	20240805	11.88	49100	-53.97	20240223	20200	11.88	20240805	49100	-53.97	20240223	20200	11.88	20240805	1.58	N	008730	500	147 억		1308034	N	N	1	N	00	N
38	20240826	120232	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22850	50	2	0.22	380276100	16518	57.50	22800	23350	22700	29600	16000	22800	23021.92	5.27	0	-2539	23433	23116	22733	22416	22033	23275	22575	148	6800	500	16410	50	1	24800000	5667	-29.68	1.85	12	0.07	-770.00	12349.00	49100	20240223	-53.46	20200	20240805	13.12	49100	-53.46	20240223	20200	13.12	20240805	49100	-53.46	20240223	20200	13.12	20240805	1.58	N	008730	500	147 억		1308034	N	N	1	N	00	N
39	20240826	110233	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22900	100	2	0.44	301057400	13045	45.41	22800	23350	22800	29600	16000	22800	23078.37	5.27	0	129	23433	23116	22733	22416	22033	23275	22575	148	6800	500	16410	50	1	24800000	5679	-29.74	1.85	12	0.05	-770.00	12349.00	49100	20240223	-53.36	20200	20240805	13.37	49100	-53.36	20240223	20200	13.37	20240805	49100	-53.36	20240223	20200	13.37	20240805	1.58	N	008730	500	147 억		1308034	N	N	1	N	00	N
40	20240826	100233	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	23050	250	2	1.10	213186300	9211	32.07	22800	23350	22800	29600	16000	22800	23144.75	5.27	0	1705	23433	23116	22733	22416	22033	23275	22575	148	6800	500	16410	50	1	24800000	5716	-29.94	1.87	12	0.04	-770.00	12349.00	49100	20240223	-53.05	20200	20240805	14.11	49100	-53.05	20240223	20200	14.11	20240805	49100	-53.05	20240223	20200	14.11	20240805	1.58	N	008730	500	147 억		1308034	N	N	1	N	00	N
41	20240826	090231	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	23200	400	2	1.75	15372300	672	2.34	22800	23200	22800	29600	16000	22800	22875.45	5.27	0	-53	23433	23116	22733	22416	22033	23275	22575	148	6800	500	16410	50	1	24800000	5754	-30.13	1.88	12	0.00	-770.00	12349.00	49100	20240223	-52.75	20200	20240805	14.85	49100	-52.75	20240223	20200	14.85	20240805	49100	-52.75	20240223	20200	14.85	20240805	1.58	N	008730	500	147 억		1308034	N	N	1	N	00	N
42	20240823	160233	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22800	0	3	0.00	647801950	28514	72.36	22750	23050	22350	29600	16000	22800	22718.73	5.27	0	2277	23500	23150	22950	22600	22400	23075	22525	148	6800	500	16410	50	1	24800000	5654	-29.61	1.85	12	0.11	-770.00	12349.00	49100	20240223	-53.56	20200	20240805	12.87	49100	-53.56	20240223	20200	12.87	20240805	49100	-53.56	20240223	20200	12.87	20240805	1.60	N	008730	500	147 억		1307650	N	N	1	N	00	N
43	20240823	150233	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22750	-50	5	-0.22	591139300	26030	66.06	22750	23050	22350	29600	16000	22800	22709.92	5.27	0	1992	23500	23150	22950	22600	22400	23075	22525	148	6800	500	16410	50	1	24800000	5642	-29.55	1.84	12	0.10	-770.00	12349.00	49100	20240223	-53.67	20200	20240805	12.62	49100	-53.67	20240223	20200	12.62	20240805	49100	-53.67	20240223	20200	12.62	20240805	1.60	N	008730	500	147 억		1307650	N	N	174	N	00	N
44	20240823	140234	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22950	150	2	0.66	432183450	19063	48.38	22750	23050	22350	29600	16000	22800	22671.32	5.27	0	-297	23500	23150	22950	22600	22400	23075	22525	148	6800	500	16410	50	1	24800000	5692	-29.81	1.86	12	0.08	-770.00	12349.00	49100	20240223	-53.26	20200	20240805	13.61	49100	-53.26	20240223	20200	13.61	20240805	49100	-53.26	20240223	20200	13.61	20240805	1.60	N	008730	500	147 억		1307650	N	N	174	N	00	N
45	20240823	130232	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22800	0	3	0.00	334169900	14782	37.51	22750	22950	22350	29600	16000	22800	22606.54	5.27	0	-1529	23500	23150	22950	22600	22400	23075	22525	148	6800	500	16410	50	1	24800000	5654	-29.61	1.85	12	0.06	-770.00	12349.00	49100	20240223	-53.56	20200	20240805	12.87	49100	-53.56	20240223	20200	12.87	20240805	49100	-53.56	20240223	20200	12.87	20240805	1.60	N	008730	500	147 억		1307650	N	N	174	N	00	N
46	20240823	120232	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22700	-100	5	-0.44	303163400	13420	34.06	22750	22950	22350	29600	16000	22800	22590.42	5.27	0	-2156	23500	23150	22950	22600	22400	23075	22525	148	6800	500	16410	50	1	24800000	5630	-29.48	1.84	12	0.05	-770.00	12349.00	49100	20240223	-53.77	20200	20240805	12.38	49100	-53.77	20240223	20200	12.38	20240805	49100	-53.77	20240223	20200	12.38	20240805	1.60	N	008730	500	147 억		1307650	N	N	174	N	00	N
47	20240823	110233	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22600	-200	5	-0.88	256621000	11362	28.83	22750	22950	22350	29600	16000	22800	22585.90	5.27	0	-1965	23500	23150	22950	22600	22400	23075	22525	148	6800	500	16410	50	1	24800000	5605	-29.35	1.83	12	0.05	-770.00	12349.00	49100	20240223	-53.97	20200	20240805	11.88	49100	-53.97	20240223	20200	11.88	20240805	49100	-53.97	20240223	20200	11.88	20240805	1.60	N	008730	500	147 억		1307650	N	N	174	N	00	N
48	20240823	100232	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22700	-100	5	-0.44	135291700	6005	15.24	22750	22750	22350	29600	16000	22800	22529.84	5.27	0	1067	23500	23150	22950	22600	22400	23075	22525	148	6800	500	16410	50	1	24800000	5630	-29.48	1.84	12	0.02	-770.00	12349.00	49100	20240223	-53.77	20200	20240805	12.38	49100	-53.77	20240223	20200	12.38	20240805	49100	-53.77	20240223	20200	12.38	20240805	1.60	N	008730	500	147 억		1307650	N	N	174	N	00	N
49	20240823	090233	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22700	-100	5	-0.44	12513250	551	1.40	22750	22750	22600	29600	16000	22800	22710.07	5.27	0	-95	23500	23150	22950	22600	22400	23075	22525	148	6800	500	16410	50	1	24800000	5630	-29.48	1.84	12	0.00	-770.00	12349.00	49100	20240223	-53.77	20200	20240805	12.38	49100	-53.77	20240223	20200	12.38	20240805	49100	-53.77	20240223	20200	12.38	20240805	1.60	N	008730	500	147 억		1307650	N	N	174	N	00	N
50	20240822	160231	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22800	50	2	0.22	903612500	39313	86.53	22800	23300	22750	29550	15950	22750	22985.24	5.28	0	-1750	23883	23316	22933	22366	21983	23125	22175	148	6800	500	16380	50	1	24800000	5654	-29.61	1.85	12	0.16	-770.00	12349.00	49100	20240223	-53.56	20200	20240805	12.87	49100	-53.56	20240223	20200	12.87	20240805	49100	-53.56	20240223	20200	12.87	20240805	1.60	N	008730	500	147 억		1309878	N	N	174	N	00	N
51	20240822	150232	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22850	100	2	0.44	816717800	35500	78.14	22800	23300	22750	29550	15950	22750	23006.21	5.28	0	-1419	23883	23316	22933	22366	21983	23125	22175	148	6800	500	16380	50	1	24800000	5667	-29.68	1.85	12	0.14	-770.00	12349.00	49100	20240223	-53.46	20200	20240805	13.12	49100	-53.46	20240223	20200	13.12	20240805	49100	-53.46	20240223	20200	13.12	20240805	1.60	N	008730	500	147 억		1309878	N	N	126	N	00	N
52	20240822	140234	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22950	200	2	0.88	782352350	33996	74.83	22800	23300	22750	29550	15950	22750	23013.15	5.28	0	-1324	23883	23316	22933	22366	21983	23125	22175	148	6800	500	16380	50	1	24800000	5692	-29.81	1.86	12	0.14	-770.00	12349.00	49100	20240223	-53.26	20200	20240805	13.61	49100	-53.26	20240223	20200	13.61	20240805	49100	-53.26	20240223	20200	13.61	20240805	1.60	N	008730	500	147 억		1309878	N	N	126	N	00	N
53	20240822	130232	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22900	150	2	0.66	751692650	32656	71.88	22800	23300	22750	29550	15950	22750	23018.60	5.28	0	-1387	23883	23316	22933	22366	21983	23125	22175	148	6800	500	16380	50	1	24800000	5679	-29.74	1.85	12	0.13	-770.00	12349.00	49100	20240223	-53.36	20200	20240805	13.37	49100	-53.36	20240223	20200	13.37	20240805	49100	-53.36	20240223	20200	13.37	20240805	1.60	N	008730	500	147 억		1309878	N	N	126	N	00	N
54	20240822	120234	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22850	100	2	0.44	612201100	26537	58.41	22800	23300	22750	29550	15950	22750	23069.84	5.28	0	-1709	23883	23316	22933	22366	21983	23125	22175	148	6800	500	16380	50	1	24800000	5667	-29.68	1.85	12	0.11	-770.00	12349.00	49100	20240223	-53.46	20200	20240805	13.12	49100	-53.46	20240223	20200	13.12	20240805	49100	-53.46	20240223	20200	13.12	20240805	1.60	N	008730	500	147 억		1309878	N	N	126	N	00	N
55	20240822	110231	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	23100	350	2	1.54	506434800	21920	48.25	22800	23300	22750	29550	15950	22750	23103.94	5.28	0	-462	23883	23316	22933	22366	21983	23125	22175	148	6800	500	16380	50	1	24800000	5729	-30.00	1.87	12	0.09	-770.00	12349.00	49100	20240223	-52.95	20200	20240805	14.36	49100	-52.95	20240223	20200	14.36	20240805	49100	-52.95	20240223	20200	14.36	20240805	1.60	N	008730	500	147 억		1309878	N	N	126	N	00	N
56	20240822	100233	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	23250	500	2	2.20	365202850	15821	34.82	22800	23300	22750	29550	15950	22750	23083.63	5.28	0	2353	23883	23316	22933	22366	21983	23125	22175	148	6800	500	16380	50	1	24800000	5766	-30.19	1.88	12	0.06	-770.00	12349.00	49100	20240223	-52.65	20200	20240805	15.10	49100	-52.65	20240223	20200	15.10	20240805	49100	-52.65	20240223	20200	15.10	20240805	1.60	N	008730	500	147 억		1309878	N	N	126	N	00	N
57	20240822	090231	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	23050	300	2	1.32	22541050	979	2.15	22800	23150	22750	29550	15950	22750	23027.40	5.28	0	-103	23883	23316	22933	22366	21983	23125	22175	148	6800	500	16380	50	1	24800000	5716	-29.94	1.87	12	0.00	-770.00	12349.00	49100	20240223	-53.05	20200	20240805	14.11	49100	-53.05	20240223	20200	14.11	20240805	49100	-53.05	20240223	20200	14.11	20240805	1.60	N	008730	500	147 억		1309878	N	N	126	N	00	N
58	20240821	160231	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22750	-450	5	-1.94	1037727750	45190	139.05	23400	23500	22550	30150	16250	23200	22963.77	5.28	0	589	24000	23600	22950	22550	21900	23800	22750	148	6950	500	16700	50	1	24800000	5642	-29.55	1.84	12	0.18	-770.00	12349.00	49100	20240223	-53.67	20200	20240805	12.62	49100	-53.67	20240223	20200	12.62	20240805	49100	-53.67	20240223	20200	12.62	20240805	1.58	N	008730	500	147 억		1309914	N	N	126	N	00	N
59	20240821	150234	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22800	-400	5	-1.72	863265000	37512	115.42	23400	23500	22700	30150	16250	23200	23013.04	5.28	0	806	24000	23600	22950	22550	21900	23800	22750	148	6950	500	16700	50	1	24800000	5654	-29.61	1.85	12	0.15	-770.00	12349.00	49100	20240223	-53.56	20200	20240805	12.87	49100	-53.56	20240223	20200	12.87	20240805	49100	-53.56	20240223	20200	12.87	20240805	1.58	N	008730	500	147 억		1309914	N	N	46	N	00	N
60	20240821	140230	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22800	-400	5	-1.72	785969650	34126	105.00	23400	23500	22700	30150	16250	23200	23031.40	5.28	0	1091	24000	23600	22950	22550	21900	23800	22750	148	6950	500	16700	50	1	24800000	5654	-29.61	1.85	12	0.14	-770.00	12349.00	49100	20240223	-53.56	20200	20240805	12.87	49100	-53.56	20240223	20200	12.87	20240805	49100	-53.56	20240223	20200	12.87	20240805	1.58	N	008730	500	147 억		1309914	N	N	46	N	00	N
61	20240821	130232	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	23000	-200	5	-0.86	673844550	29232	89.94	23400	23500	22700	30150	16250	23200	23051.61	5.28	0	600	24000	23600	22950	22550	21900	23800	22750	148	6950	500	16700	50	1	24800000	5704	-29.87	1.86	12	0.12	-770.00	12349.00	49100	20240223	-53.16	20200	20240805	13.86	49100	-53.16	20240223	20200	13.86	20240805	49100	-53.16	20240223	20200	13.86	20240805	1.58	N	008730	500	147 억		1309914	N	N	46	N	00	N
62	20240821	120235	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22850	-350	5	-1.51	538406950	23329	71.78	23400	23500	22700	30150	16250	23200	23078.87	5.28	0	-200	24000	23600	22950	22550	21900	23800	22750	148	6950	500	16700	50	1	24800000	5667	-29.68	1.85	12	0.09	-770.00	12349.00	49100	20240223	-53.46	20200	20240805	13.12	49100	-53.46	20240223	20200	13.12	20240805	49100	-53.46	20240223	20200	13.12	20240805	1.58	N	008730	500	147 억		1309914	N	N	46	N	00	N
63	20240821	110232	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	23000	-200	5	-0.86	440662500	19047	58.61	23400	23500	22850	30150	16250	23200	23135.53	5.28	0	1436	24000	23600	22950	22550	21900	23800	22750	148	6950	500	16700	50	1	24800000	5704	-29.87	1.86	12	0.08	-770.00	12349.00	49100	20240223	-53.16	20200	20240805	13.86	49100	-53.16	20240223	20200	13.86	20240805	49100	-53.16	20240223	20200	13.86	20240805	1.58	N	008730	500	147 억		1309914	N	N	46	N	00	N
64	20240821	100234	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	23200	0	3	0.00	262812400	11330	34.86	23400	23500	22850	30150	16250	23200	23196.15	5.28	0	1311	24000	23600	22950	22550	21900	23800	22750	148	6950	500	16700	50	1	24800000	5754	-30.13	1.88	12	0.05	-770.00	12349.00	49100	20240223	-52.75	20200	20240805	14.85	49100	-52.75	20240223	20200	14.85	20240805	49100	-52.75	20240223	20200	14.85	20240805	1.58	N	008730	500	147 억		1309914	N	N	46	N	00	N
65	20240821	090231	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	23050	-150	5	-0.65	23432900	1003	3.09	23400	23400	23050	30150	16250	23200	23362.81	5.28	0	203	24000	23600	22950	22550	21900	23800	22750	148	6950	500	16700	50	1	24800000	5716	-29.94	1.87	12	0.00	-770.00	12349.00	49100	20240223	-53.05	20200	20240805	14.11	49100	-53.05	20240223	20200	14.11	20240805	49100	-53.05	20240223	20200	14.11	20240805	1.58	N	008730	500	147 억		1309914	N	N	46	N	00	N
66	20240820	160229	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	23200	750	2	3.34	736726850	32200	42.48	22600	23350	22300	29150	15750	22450	22879.62	5.26	0	6710	23950	23200	22750	22000	21550	22975	21775	148	6700	500	16160	50	1	24800000	5754	-30.13	1.88	12	0.13	-770.00	12349.00	49100	20240223	-52.75	20200	20240805	14.85	49100	-52.75	20240223	20200	14.85	20240805	49100	-52.75	20240223	20200	14.85	20240805	1.56	N	008730	500	147 억		1303377	N	N	46	N	00	N
67	20240820	150232	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	23250	800	2	3.56	692861500	30315	40.00	22600	23300	22300	29150	15750	22450	22855.40	5.26	0	6167	23950	23200	22750	22000	21550	22975	21775	148	6700	500	16160	50	1	24800000	5766	-30.19	1.88	12	0.12	-770.00	12349.00	49100	20240223	-52.65	20200	20240805	15.10	49100	-52.65	20240223	20200	15.10	20240805	49100	-52.65	20240223	20200	15.10	20240805	1.56	N	008730	500	147 억		1303377	N	N	637	N	00	N
68	20240820	140231	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	23000	550	2	2.45	531639450	23360	30.82	22600	23050	22300	29150	15750	22450	22758.54	5.26	0	1655	23950	23200	22750	22000	21550	22975	21775	148	6700	500	16160	50	1	24800000	5704	-29.87	1.86	12	0.09	-770.00	12349.00	49100	20240223	-53.16	20200	20240805	13.86	49100	-53.16	20240223	20200	13.86	20240805	49100	-53.16	20240223	20200	13.86	20240805	1.56	N	008730	500	147 억		1303377	N	N	637	N	00	N
69	20240820	130231	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22650	200	2	0.89	424362150	18682	24.65	22600	23050	22300	29150	15750	22450	22715.03	5.26	0	-110	23950	23200	22750	22000	21550	22975	21775	148	6700	500	16160	50	1	24800000	5617	-29.42	1.83	12	0.08	-770.00	12349.00	49100	20240223	-53.87	20200	20240805	12.13	49100	-53.87	20240223	20200	12.13	20240805	49100	-53.87	20240223	20200	12.13	20240805	1.56	N	008730	500	147 억		1303377	N	N	637	N	00	N
70	20240820	120230	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22750	300	2	1.34	346820600	15276	20.15	22600	23050	22300	29150	15750	22450	22703.63	5.26	0	-508	23950	23200	22750	22000	21550	22975	21775	148	6700	500	16160	50	1	24800000	5642	-29.55	1.84	12	0.06	-770.00	12349.00	49100	20240223	-53.67	20200	20240805	12.62	49100	-53.67	20240223	20200	12.62	20240805	49100	-53.67	20240223	20200	12.62	20240805	1.56	N	008730	500	147 억		1303377	N	N	637	N	00	N
71	20240820	110231	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22550	100	2	0.45	246959550	10842	14.30	22600	23050	22500	29150	15750	22450	22778.04	5.26	0	-1344	23950	23200	22750	22000	21550	22975	21775	148	6700	500	16160	50	1	24800000	5592	-29.29	1.83	12	0.04	-770.00	12349.00	49100	20240223	-54.07	20200	20240805	11.63	49100	-54.07	20240223	20200	11.63	20240805	49100	-54.07	20240223	20200	11.63	20240805	1.56	N	008730	500	147 억		1303377	N	N	637	N	00	N
72	20240820	100230	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22750	300	2	1.34	187721400	8220	10.85	22600	23050	22500	29150	15750	22450	22837.15	5.26	0	-1070	23950	23200	22750	22000	21550	22975	21775	148	6700	500	16160	50	1	24800000	5642	-29.55	1.84	12	0.03	-770.00	12349.00	49100	20240223	-53.67	20200	20240805	12.62	49100	-53.67	20240223	20200	12.62	20240805	49100	-53.67	20240223	20200	12.62	20240805	1.56	N	008730	500	147 억		1303377	N	N	637	N	00	N
73	20240820	090230	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22600	150	2	0.67	6489600	287	0.38	22600	22650	22500	29150	15750	22450	22611.85	5.26	0	-55	23950	23200	22750	22000	21550	22975	21775	148	6700	500	16160	50	1	24800000	5605	-29.35	1.83	12	0.00	-770.00	12349.00	49100	20240223	-53.97	20200	20240805	11.88	49100	-53.97	20240223	20200	11.88	20240805	49100	-53.97	20240223	20200	11.88	20240805	1.56	N	008730	500	147 억		1303377	N	N	637	N	00	N
74	20240819	160229	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22450	-650	5	-2.81	1727148050	75718	95.94	23100	23500	22300	30000	16200	23100	22810.27	5.38	0	-28230	23966	23532	23066	22632	22166	23300	22400	148	6900	500	16630	50	1	24800000	5568	-29.16	1.82	12	0.31	-770.00	12349.00	49100	20240223	-54.28	20200	20240805	11.14	49100	-54.28	20240223	20200	11.14	20240805	49100	-54.28	20240223	20200	11.14	20240805	1.63	N	008730	500	147 억		1333384	N	N	637	N	00	N
75	20240819	150229	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22350	-750	5	-3.25	1618013800	70849	89.77	23100	23500	22300	30000	16200	23100	22837.50	5.38	0	-29430	23966	23532	23066	22632	22166	23300	22400	148	6900	500	16630	50	1	24800000	5543	-29.03	1.81	12	0.29	-770.00	12349.00	49100	20240223	-54.48	20200	20240805	10.64	49100	-54.48	20240223	20200	10.64	20240805	49100	-54.48	20240223	20200	10.64	20240805	1.63	N	008730	500	147 억		1333384	N	N	156	N	00	N
76	20240819	140229	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22400	-700	5	-3.03	1273386150	55615	70.47	23100	23500	22350	30000	16200	23100	22896.45	5.38	0	-23671	23966	23532	23066	22632	22166	23300	22400	148	6900	500	16630	50	1	24800000	5555	-29.09	1.81	12	0.22	-770.00	12349.00	49100	20240223	-54.38	20200	20240805	10.89	49100	-54.38	20240223	20200	10.89	20240805	49100	-54.38	20240223	20200	10.89	20240805	1.63	N	008730	500	147 억		1333384	N	N	156	N	00	N
77	20240819	130230	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22650	-450	5	-1.95	1015050400	44152	55.94	23100	23500	22550	30000	16200	23100	22989.91	5.38	0	-19811	23966	23532	23066	22632	22166	23300	22400	148	6900	500	16630	50	1	24800000	5617	-29.42	1.83	12	0.18	-770.00	12349.00	49100	20240223	-53.87	20200	20240805	12.13	49100	-53.87	20240223	20200	12.13	20240805	49100	-53.87	20240223	20200	12.13	20240805	1.63	N	008730	500	147 억		1333384	N	N	156	N	00	N
78	20240819	120229	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22800	-300	5	-1.30	873436000	37905	48.03	23100	23500	22650	30000	16200	23100	23042.76	5.38	0	-18059	23966	23532	23066	22632	22166	23300	22400	148	6900	500	16630	50	1	24800000	5654	-29.61	1.85	12	0.15	-770.00	12349.00	49100	20240223	-53.56	20200	20240805	12.87	49100	-53.56	20240223	20200	12.87	20240805	49100	-53.56	20240223	20200	12.87	20240805	1.63	N	008730	500	147 억		1333384	N	N	156	N	00	N
79	20240819	110229	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22850	-250	5	-1.08	811272900	35181	44.58	23100	23500	22650	30000	16200	23100	23059.97	5.38	0	-16839	23966	23532	23066	22632	22166	23300	22400	148	6900	500	16630	50	1	24800000	5667	-29.68	1.85	12	0.14	-770.00	12349.00	49100	20240223	-53.46	20200	20240805	13.12	49100	-53.46	20240223	20200	13.12	20240805	49100	-53.46	20240223	20200	13.12	20240805	1.63	N	008730	500	147 억		1333384	N	N	156	N	00	N
80	20240819	100230	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	23250	150	2	0.65	355686350	15293	19.38	23100	23500	22900	30000	16200	23100	23258.11	5.38	0	-3118	23966	23532	23066	22632	22166	23300	22400	148	6900	500	16630	50	1	24800000	5766	-30.19	1.88	12	0.06	-770.00	12349.00	49100	20240223	-52.65	20200	20240805	15.10	49100	-52.65	20240223	20200	15.10	20240805	49100	-52.65	20240223	20200	15.10	20240805	1.63	N	008730	500	147 억		1333384	N	N	156	N	00	N
81	20240819	090229	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	23000	-100	5	-0.43	40028200	1736	2.20	23100	23100	22950	30000	16200	23100	23057.72	5.38	0	-986	23966	23532	23066	22632	22166	23300	22400	148	6900	500	16630	50	1	24800000	5704	-29.87	1.86	12	0.01	-770.00	12349.00	49100	20240223	-53.16	20200	20240805	13.86	49100	-53.16	20240223	20200	13.86	20240805	49100	-53.16	20240223	20200	13.86	20240805	1.63	N	008730	500	147 억		1333384	N	N	156	N	00	N
82	20240816	160228	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	23100	700	2	3.12	1803397200	78407	105.45	23200	23500	22600	29100	15700	22400	22998.63	5.44	0	-13567	23266	22832	22116	21682	20966	23050	21900	148	6700	500	16120	50	1	24800000	5729	-30.00	1.87	12	0.32	-770.00	12349.00	49100	20240223	-52.95	20200	20240805	14.36	49100	-52.95	20240223	20200	14.36	20240805	49100	-52.95	20240223	20200	14.36	20240805	1.63	N	008730	500	147 억		1348509	N	N	156	N	00	N
83	20240816	150230	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	23150	750	2	3.35	1539879900	67019	90.13	23200	23500	22600	29100	15700	22400	22976.77	5.44	0	-13710	23266	22832	22116	21682	20966	23050	21900	148	6700	500	16120	50	1	24800000	5741	-30.06	1.87	12	0.27	-770.00	12349.00	49100	20240223	-52.85	20200	20240805	14.60	49100	-52.85	20240223	20200	14.60	20240805	49100	-52.85	20240223	20200	14.60	20240805	1.63	N	008730	500	147 억		1348509	N	N	9	N	00	N
84	20240816	140230	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	23050	650	2	2.90	1454305750	63303	85.13	23200	23500	22600	29100	15700	22400	22973.73	5.44	0	-14879	23266	22832	22116	21682	20966	23050	21900	148	6700	500	16120	50	1	24800000	5716	-29.94	1.87	12	0.26	-770.00	12349.00	49100	20240223	-53.05	20200	20240805	14.11	49100	-53.05	20240223	20200	14.11	20240805	49100	-53.05	20240223	20200	14.11	20240805	1.63	N	008730	500	147 억		1348509	N	N	9	N	00	N
85	20240816	130232	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	23100	700	2	3.12	1335802450	58171	78.23	23200	23500	22600	29100	15700	22400	22963.37	5.44	0	-13782	23266	22832	22116	21682	20966	23050	21900	148	6700	500	16120	50	1	24800000	5729	-30.00	1.87	12	0.23	-770.00	12349.00	49100	20240223	-52.95	20200	20240805	14.36	49100	-52.95	20240223	20200	14.36	20240805	49100	-52.95	20240223	20200	14.36	20240805	1.63	N	008730	500	147 억		1348509	N	N	9	N	00	N
86	20240816	120229	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	23150	750	2	3.35	1196178650	52108	70.08	23200	23500	22600	29100	15700	22400	22955.76	5.44	0	-14562	23266	22832	22116	21682	20966	23050	21900	148	6700	500	16120	50	1	24800000	5741	-30.06	1.87	12	0.21	-770.00	12349.00	49100	20240223	-52.85	20200	20240805	14.60	49100	-52.85	20240223	20200	14.60	20240805	49100	-52.85	20240223	20200	14.60	20240805	1.63	N	008730	500	147 억		1348509	N	N	9	N	00	N
87	20240816	110230	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22900	500	2	2.23	877199500	38138	51.29	23200	23500	22700	29100	15700	22400	23000.67	5.44	0	-12102	23266	22832	22116	21682	20966	23050	21900	148	6700	500	16120	50	1	24800000	5679	-29.74	1.85	12	0.15	-770.00	12349.00	49100	20240223	-53.36	20200	20240805	13.37	49100	-53.36	20240223	20200	13.37	20240805	49100	-53.36	20240223	20200	13.37	20240805	1.63	N	008730	500	147 억		1348509	N	N	9	N	00	N
88	20240816	100228	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	23000	600	2	2.68	672214950	29147	39.20	23200	23500	22750	29100	15700	22400	23062.92	5.44	0	-9366	23266	22832	22116	21682	20966	23050	21900	148	6700	500	16120	50	1	24800000	5704	-29.87	1.86	12	0.12	-770.00	12349.00	49100	20240223	-53.16	20200	20240805	13.86	49100	-53.16	20240223	20200	13.86	20240805	49100	-53.16	20240223	20200	13.86	20240805	1.63	N	008730	500	147 억		1348509	N	N	9	N	00	N
89	20240816	090229	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	23350	950	2	4.24	155696900	6699	9.01	23200	23500	22950	29100	15700	22400	23241.81	5.44	0	-850	23266	22832	22116	21682	20966	23050	21900	148	6700	500	16120	50	1	24800000	5791	-30.32	1.89	12	0.03	-770.00	12349.00	49100	20240223	-52.44	20200	20240805	15.59	49100	-52.44	20240223	20200	15.59	20240805	49100	-52.44	20240223	20200	15.59	20240805	1.63	N	008730	500	147 억		1348509	N	N	9	N	00	N
90	20240814	160229	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22400	1100	2	5.16	1566614450	70648	117.71	21400	22550	21400	27650	14950	21300	22174.91	5.38	0	14500	22033	21666	21283	20916	20533	21475	20725	148	6350	500	15330	50	1	24800000	5555	-29.09	1.81	12	0.28	-770.00	12349.00	49100	20240223	-54.38	20200	20240805	10.89	49100	-54.38	20240223	20200	10.89	20240805	49100	-54.38	20240223	20200	10.89	20240805	1.62	N	008730	500	147 억		1333708	N	N	9	N	00	N
91	20240814	150230	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22300	1000	2	4.69	1430448000	64560	107.56	21400	22550	21400	27650	14950	21300	22156.92	5.38	0	15267	22033	21666	21283	20916	20533	21475	20725	148	6350	500	15330	50	1	24800000	5530	-28.96	1.81	12	0.26	-770.00	12349.00	49100	20240223	-54.58	20200	20240805	10.40	49100	-54.58	20240223	20200	10.40	20240805	49100	-54.58	20240223	20200	10.40	20240805	1.62	N	008730	500	147 억		1333708	N	N	3	N	00	N
92	20240814	140232	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22150	850	2	3.99	1243266800	56145	93.54	21400	22550	21400	27650	14950	21300	22143.90	5.38	0	11265	22033	21666	21283	20916	20533	21475	20725	148	6350	500	15330	50	1	24800000	5493	-28.77	1.79	12	0.23	-770.00	12349.00	49100	20240223	-54.89	20200	20240805	9.65	49100	-54.89	20240223	20200	9.65	20240805	49100	-54.89	20240223	20200	9.65	20240805	1.62	N	008730	500	147 억		1333708	N	N	3	N	00	N
93	20240814	130231	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22250	950	2	4.46	1137569250	51392	85.62	21400	22550	21400	27650	14950	21300	22135.19	5.38	0	9216	22033	21666	21283	20916	20533	21475	20725	148	6350	500	15330	50	1	24800000	5518	-28.90	1.80	12	0.21	-770.00	12349.00	49100	20240223	-54.68	20200	20240805	10.15	49100	-54.68	20240223	20200	10.15	20240805	49100	-54.68	20240223	20200	10.15	20240805	1.62	N	008730	500	147 억		1333708	N	N	3	N	00	N
94	20240814	120230	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22150	850	2	3.99	978764650	44246	73.72	21400	22550	21400	27650	14950	21300	22121.03	5.38	0	6873	22033	21666	21283	20916	20533	21475	20725	148	6350	500	15330	50	1	24800000	5493	-28.77	1.79	12	0.18	-770.00	12349.00	49100	20240223	-54.89	20200	20240805	9.65	49100	-54.89	20240223	20200	9.65	20240805	49100	-54.89	20240223	20200	9.65	20240805	1.62	N	008730	500	147 억		1333708	N	N	3	N	00	N
95	20240814	110228	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22300	1000	2	4.69	820578800	37113	61.83	21400	22550	21400	27650	14950	21300	22110.34	5.38	0	4450	22033	21666	21283	20916	20533	21475	20725	148	6350	500	15330	50	1	24800000	5530	-28.96	1.81	12	0.15	-770.00	12349.00	49100	20240223	-54.58	20200	20240805	10.40	49100	-54.58	20240223	20200	10.40	20240805	49100	-54.58	20240223	20200	10.40	20240805	1.62	N	008730	500	147 억		1333708	N	N	3	N	00	N
96	20240814	100228	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22100	800	2	3.76	598778800	27095	45.14	21400	22550	21400	27650	14950	21300	22099.32	5.38	0	2527	22033	21666	21283	20916	20533	21475	20725	148	6350	500	15330	50	1	24800000	5481	-28.70	1.79	12	0.11	-770.00	12349.00	49100	20240223	-54.99	20200	20240805	9.41	49100	-54.99	20240223	20200	9.41	20240805	49100	-54.99	20240223	20200	9.41	20240805	1.62	N	008730	500	147 억		1333708	N	N	3	N	00	N
97	20240814	090259	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	21950	650	2	3.05	85287750	3938	6.56	21400	21950	21400	27650	14950	21300	21657.90	5.38	0	1526	22033	21666	21283	20916	20533	21475	20725	148	6350	500	15330	50	1	24800000	5444	-28.51	1.78	12	0.02	-770.00	12349.00	49100	20240223	-55.30	20200	20240805	8.66	49100	-55.30	20240223	20200	8.66	20240805	49100	-55.30	20240223	20200	8.66	20240805	1.62	N	008730	500	147 억		1333708	N	N	3	N	00	N
98	20240813	160227	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	21300	-100	5	-0.47	1266449400	59555	114.90	21500	21650	20900	27800	15000	21400	21265.21	5.37	0	794	22300	21850	21500	21050	20700	22075	21275	148	6400	500	15400	50	1	24800000	5282	-27.66	1.72	12	0.24	-770.00	12349.00	49100	20240223	-56.62	20200	20240805	5.45	49100	-56.62	20240223	20200	5.45	20240805	49100	-56.62	20240223	20200	5.45	20240805	1.61	N	008730	500	147 억		1331210	N	N	3	N	00	N
99	20240813	150227	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	21400	0	3	0.00	1174726450	55261	106.61	21500	21650	20900	27800	15000	21400	21257.78	5.37	0	2345	22300	21850	21500	21050	20700	22075	21275	148	6400	500	15400	50	1	24800000	5307	-27.79	1.73	12	0.22	-770.00	12349.00	49100	20240223	-56.42	20200	20240805	5.94	49100	-56.42	20240223	20200	5.94	20240805	49100	-56.42	20240223	20200	5.94	20240805	1.61	N	008730	500	147 억		1331210	N	N	198	N	00	N
100	20240813	140226	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	21400	0	3	0.00	1067323850	50223	96.89	21500	21650	20900	27800	15000	21400	21251.69	5.37	0	2475	22300	21850	21500	21050	20700	22075	21275	148	6400	500	15400	50	1	24800000	5307	-27.79	1.73	12	0.20	-770.00	12349.00	49100	20240223	-56.42	20200	20240805	5.94	49100	-56.42	20240223	20200	5.94	20240805	49100	-56.42	20240223	20200	5.94	20240805	1.61	N	008730	500	147 억		1331210	N	N	198	N	00	N
101	20240813	130228	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	21400	0	3	0.00	1011440400	47620	91.87	21500	21650	20900	27800	15000	21400	21239.82	5.37	0	3674	22300	21850	21500	21050	20700	22075	21275	148	6400	500	15400	50	1	24800000	5307	-27.79	1.73	12	0.19	-770.00	12349.00	49100	20240223	-56.42	20200	20240805	5.94	49100	-56.42	20240223	20200	5.94	20240805	49100	-56.42	20240223	20200	5.94	20240805	1.61	N	008730	500	147 억		1331210	N	N	198	N	00	N
102	20240813	120228	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	21600	200	2	0.93	890372150	42002	81.03	21500	21650	20900	27800	15000	21400	21198.33	5.37	0	4375	22300	21850	21500	21050	20700	22075	21275	148	6400	500	15400	50	1	24800000	5357	-28.05	1.75	12	0.17	-770.00	12349.00	49100	20240223	-56.01	20200	20240805	6.93	49100	-56.01	20240223	20200	6.93	20240805	49100	-56.01	20240223	20200	6.93	20240805	1.61	N	008730	500	147 억		1331210	N	N	198	N	00	N
103	20240813	110227	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	21100	-300	5	-1.40	527912400	25037	48.30	21500	21500	20900	27800	15000	21400	21085.29	5.37	0	-4104	22300	21850	21500	21050	20700	22075	21275	148	6400	500	15400	50	1	24800000	5233	-27.40	1.71	12	0.10	-770.00	12349.00	49100	20240223	-57.03	20200	20240805	4.46	49100	-57.03	20240223	20200	4.46	20240805	49100	-57.03	20240223	20200	4.46	20240805	1.61	N	008730	500	147 억		1331210	N	N	198	N	00	N
104	20240813	100226	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	21100	-300	5	-1.40	343426100	16263	31.38	21500	21500	20900	27800	15000	21400	21117.02	5.37	0	-2315	22300	21850	21500	21050	20700	22075	21275	148	6400	500	15400	50	1	24800000	5233	-27.40	1.71	12	0.07	-770.00	12349.00	49100	20240223	-57.03	20200	20240805	4.46	49100	-57.03	20240223	20200	4.46	20240805	49100	-57.03	20240223	20200	4.46	20240805	1.61	N	008730	500	147 억		1331210	N	N	198	N	00	N
105	20240813	090226	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	21350	-50	5	-0.23	34842150	1622	3.13	21500	21500	21350	27800	15000	21400	21480.98	5.37	0	-971	22300	21850	21500	21050	20700	22075	21275	148	6400	500	15400	50	1	24800000	5295	-27.73	1.73	12	0.01	-770.00	12349.00	49100	20240223	-56.52	20200	20240805	5.69	49100	-56.52	20240223	20200	5.69	20240805	49100	-56.52	20240223	20200	5.69	20240805	1.61	N	008730	500	147 억		1331210	N	N	198	N	00	N
106	20240812	160226	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	21400	0	3	0.00	1104581350	51517	46.89	21250	21950	21150	27800	15000	21400	21441.15	5.38	0	-2297	22500	21950	21400	20850	20300	22225	21125	148	6400	500	15400	50	1	24800000	5307	-27.79	1.73	12	0.21	-770.00	12349.00	49100	20240223	-56.42	20200	20240805	5.94	49100	-56.42	20240223	20200	5.94	20240805	49100	-56.42	20240223	20200	5.94	20240805	1.57	N	008730	500	147 억		1333723	N	N	198	N	00	N
107	20240812	150228	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	21250	-150	5	-0.70	1039404150	48463	44.11	21250	21950	21150	27800	15000	21400	21447.38	5.38	0	-2214	22500	21950	21400	20850	20300	22225	21125	148	6400	500	15400	50	1	24800000	5270	-27.60	1.72	12	0.20	-770.00	12349.00	49100	20240223	-56.72	20200	20240805	5.20	49100	-56.72	20240223	20200	5.20	20240805	49100	-56.72	20240223	20200	5.20	20240805	1.57	N	008730	500	147 억		1333723	N	N	74	N	00	N
108	20240812	140227	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	21200	-200	5	-0.93	944502200	43988	40.04	21250	21950	21200	27800	15000	21400	21471.82	5.38	0	-2845	22500	21950	21400	20850	20300	22225	21125	148	6400	500	15400	50	1	24800000	5258	-27.53	1.72	12	0.18	-770.00	12349.00	49100	20240223	-56.82	20200	20240805	4.95	49100	-56.82	20240223	20200	4.95	20240805	49100	-56.82	20240223	20200	4.95	20240805	1.57	N	008730	500	147 억		1333723	N	N	74	N	00	N
109	20240812	130225	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	21350	-50	5	-0.23	764193300	35513	32.32	21250	21950	21250	27800	15000	21400	21518.69	5.38	0	-2359	22500	21950	21400	20850	20300	22225	21125	148	6400	500	15400	50	1	24800000	5295	-27.73	1.73	12	0.14	-770.00	12349.00	49100	20240223	-56.52	20200	20240805	5.69	49100	-56.52	20240223	20200	5.69	20240805	49100	-56.52	20240223	20200	5.69	20240805	1.57	N	008730	500	147 억		1333723	N	N	74	N	00	N
110	20240812	120226	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	21300	-100	5	-0.47	635772950	29490	26.84	21250	21950	21250	27800	15000	21400	21558.93	5.38	0	-2782	22500	21950	21400	20850	20300	22225	21125	148	6400	500	15400	50	1	24800000	5282	-27.66	1.72	12	0.12	-770.00	12349.00	49100	20240223	-56.62	20200	20240805	5.45	49100	-56.62	20240223	20200	5.45	20240805	49100	-56.62	20240223	20200	5.45	20240805	1.57	N	008730	500	147 억		1333723	N	N	74	N	00	N
111	20240812	110225	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	21450	50	2	0.23	496725600	22986	20.92	21250	21950	21250	27800	15000	21400	21609.92	5.38	0	-3676	22500	21950	21400	20850	20300	22225	21125	148	6400	500	15400	50	1	24800000	5320	-27.86	1.74	12	0.09	-770.00	12349.00	49100	20240223	-56.31	20200	20240805	6.19	49100	-56.31	20240223	20200	6.19	20240805	49100	-56.31	20240223	20200	6.19	20240805	1.57	N	008730	500	147 억		1333723	N	N	74	N	00	N
112	20240812	100224	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	21700	300	2	1.40	315814050	14574	13.27	21250	21950	21250	27800	15000	21400	21669.69	5.38	0	-200	22500	21950	21400	20850	20300	22225	21125	148	6400	500	15400	50	1	24800000	5382	-28.18	1.76	12	0.06	-770.00	12349.00	49100	20240223	-55.80	20200	20240805	7.43	49100	-55.80	20240223	20200	7.43	20240805	49100	-55.80	20240223	20200	7.43	20240805	1.57	N	008730	500	147 억		1333723	N	N	74	N	00	N
113	20240812	090223	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	21500	100	2	0.47	41769550	1955	1.78	21250	21800	21250	27800	15000	21400	21365.50	5.38	0	485	22500	21950	21400	20850	20300	22225	21125	148	6400	500	15400	50	1	24800000	5332	-27.92	1.74	12	0.01	-770.00	12349.00	49100	20240223	-56.21	20200	20240805	6.44	49100	-56.21	20240223	20200	6.44	20240805	49100	-56.21	20240223	20200	6.44	20240805	1.57	N	008730	500	147 억		1333723	N	N	74	N	00	N
114	20240809	160223	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	21400	500	2	2.39	2357179000	109654	86.51	20950	21950	20850	27150	14650	20900	21496.98	5.30	0	13563	22833	21866	21283	20316	19733	21575	20025	148	6250	500	15040	50	1	24800000	5307	-27.79	1.73	12	0.44	-770.00	12349.00	49100	20240223	-56.42	20200	20240805	5.94	49100	-56.42	20240223	20200	5.94	20240805	49100	-56.42	20240223	20200	5.94	20240805	1.59	N	008730	500	147 억		1314154	N	N	74	N	00	N
115	20240809	150227	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	21450	550	2	2.63	2255709650	104917	82.78	20950	21950	20850	27150	14650	20900	21499.94	5.30	0	12079	22833	21866	21283	20316	19733	21575	20025	148	6250	500	15040	50	1	24800000	5320	-27.86	1.74	12	0.42	-770.00	12349.00	49100	20240223	-56.31	20200	20240805	6.19	49100	-56.31	20240223	20200	6.19	20240805	49100	-56.31	20240223	20200	6.19	20240805	1.59	N	008730	500	147 억		1314154	N	N	140	N	00	N
116	20240809	140226	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	21250	350	2	1.67	2081105350	96735	76.32	20950	21950	20850	27150	14650	20900	21513.47	5.30	0	11898	22833	21866	21283	20316	19733	21575	20025	148	6250	500	15040	50	1	24800000	5270	-27.60	1.72	12	0.39	-770.00	12349.00	49100	20240223	-56.72	20200	20240805	5.20	49100	-56.72	20240223	20200	5.20	20240805	49100	-56.72	20240223	20200	5.20	20240805	1.59	N	008730	500	147 억		1314154	N	N	140	N	00	N
117	20240809	130226	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	21600	700	2	3.35	1806931650	83910	66.20	20950	21950	20850	27150	14650	20900	21534.16	5.30	0	13866	22833	21866	21283	20316	19733	21575	20025	148	6250	500	15040	50	1	24800000	5357	-28.05	1.75	12	0.34	-770.00	12349.00	49100	20240223	-56.01	20200	20240805	6.93	49100	-56.01	20240223	20200	6.93	20240805	49100	-56.01	20240223	20200	6.93	20240805	1.59	N	008730	500	147 억		1314154	N	N	140	N	00	N
118	20240809	120225	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	21900	1000	2	4.78	1703252200	79142	62.44	20950	21950	20850	27150	14650	20900	21521.47	5.30	0	13019	22833	21866	21283	20316	19733	21575	20025	148	6250	500	15040	50	1	24800000	5431	-28.44	1.77	12	0.32	-770.00	12349.00	49100	20240223	-55.40	20200	20240805	8.42	49100	-55.40	20240223	20200	8.42	20240805	49100	-55.40	20240223	20200	8.42	20240805	1.59	N	008730	500	147 억		1314154	N	N	140	N	00	N
119	20240809	110223	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	21750	850	2	4.07	1407403800	65509	51.68	20950	21950	20850	27150	14650	20900	21484.13	5.30	0	7327	22833	21866	21283	20316	19733	21575	20025	148	6250	500	15040	50	1	24800000	5394	-28.25	1.76	12	0.26	-770.00	12349.00	49100	20240223	-55.70	20200	20240805	7.67	49100	-55.70	20240223	20200	7.67	20240805	49100	-55.70	20240223	20200	7.67	20240805	1.59	N	008730	500	147 억		1314154	N	N	140	N	00	N
120	20240809	100228	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	21750	850	2	4.07	1129063450	52670	41.56	20950	21950	20850	27150	14650	20900	21436.56	5.30	0	12823	22833	21866	21283	20316	19733	21575	20025	148	6250	500	15040	50	1	24800000	5394	-28.25	1.76	12	0.21	-770.00	12349.00	49100	20240223	-55.70	20200	20240805	7.67	49100	-55.70	20240223	20200	7.67	20240805	49100	-55.70	20240223	20200	7.67	20240805	1.59	N	008730	500	147 억		1314154	N	N	140	N	00	N
121	20240809	090224	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	20950	50	2	0.24	173746550	8283	6.54	20950	21200	20850	27150	14650	20900	20976.28	5.30	0	-1016	22833	21866	21283	20316	19733	21575	20025	148	6250	500	15040	50	1	24800000	5196	-27.21	1.70	12	0.03	-770.00	12349.00	49100	20240223	-57.33	20200	20240805	3.71	49100	-57.33	20240223	20200	3.71	20240805	49100	-57.33	20240223	20200	3.71	20240805	1.59	N	008730	500	147 억		1314154	N	N	140	N	00	N
122	20240808	160222	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	20900	-1350	5	-6.07	2680356500	126328	175.90	22150	22250	20700	28900	15600	22250	21222.67	5.34	0	-8504	23116	22682	22316	21882	21516	22900	22100	148	6650	500	16020	50	1	24800000	5183	-27.14	1.69	12	0.51	-770.00	12349.00	49100	20240223	-57.43	20200	20240805	3.47	49100	-57.43	20240223	20200	3.47	20240805	49100	-57.43	20240223	20200	3.47	20240805	1.61	N	008730	500	147 억		1323702	N	N	140	N	00	N
123	20240808	150225	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	20850	-1400	5	-6.29	2406087150	113164	157.57	22150	22250	20850	28900	15600	22250	21261.95	5.34	0	-7602	23116	22682	22316	21882	21516	22900	22100	148	6650	500	16020	50	1	24800000	5171	-27.08	1.69	12	0.46	-770.00	12349.00	49100	20240223	-57.54	20200	20240805	3.22	49100	-57.54	20240223	20200	3.22	20240805	49100	-57.54	20240223	20200	3.22	20240805	1.61	N	008730	500	147 억		1323702	N	N	44	N	00	N
124	20240808	140225	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	21100	-1150	5	-5.17	1833709400	85863	119.55	22150	22250	21000	28900	15600	22250	21356.22	5.34	0	-6124	23116	22682	22316	21882	21516	22900	22100	148	6650	500	16020	50	1	24800000	5233	-27.40	1.71	12	0.35	-770.00	12349.00	49100	20240223	-57.03	20200	20240805	4.46	49100	-57.03	20240223	20200	4.46	20240805	49100	-57.03	20240223	20200	4.46	20240805	1.61	N	008730	500	147 억		1323702	N	N	44	N	00	N
125	20240808	130225	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	21200	-1050	5	-4.72	1343247000	62644	87.22	22150	22250	21150	28900	15600	22250	21442.55	5.34	0	-9127	23116	22682	22316	21882	21516	22900	22100	148	6650	500	16020	50	1	24800000	5258	-27.53	1.72	12	0.25	-770.00	12349.00	49100	20240223	-56.82	20200	20240805	4.95	49100	-56.82	20240223	20200	4.95	20240805	49100	-56.82	20240223	20200	4.95	20240805	1.61	N	008730	500	147 억		1323702	N	N	44	N	00	N
126	20240808	120227	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	21350	-900	5	-4.04	957827350	44549	62.03	22150	22250	21250	28900	15600	22250	21500.54	5.34	0	-5429	23116	22682	22316	21882	21516	22900	22100	148	6650	500	16020	50	1	24800000	5295	-27.73	1.73	12	0.18	-770.00	12349.00	49100	20240223	-56.52	20200	20240805	5.69	49100	-56.52	20240223	20200	5.69	20240805	49100	-56.52	20240223	20200	5.69	20240805	1.61	N	008730	500	147 억		1323702	N	N	44	N	00	N
127	20240808	110224	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	21400	-850	5	-3.82	643702150	29832	41.54	22150	22250	21300	28900	15600	22250	21577.57	5.34	0	-3858	23116	22682	22316	21882	21516	22900	22100	148	6650	500	16020	50	1	24800000	5307	-27.79	1.73	12	0.12	-770.00	12349.00	49100	20240223	-56.42	20200	20240805	5.94	49100	-56.42	20240223	20200	5.94	20240805	49100	-56.42	20240223	20200	5.94	20240805	1.61	N	008730	500	147 억		1323702	N	N	44	N	00	N
128	20240808	100223	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	21500	-750	5	-3.37	474765850	21993	30.62	22150	22250	21300	28900	15600	22250	21587.13	5.34	0	-3504	23116	22682	22316	21882	21516	22900	22100	148	6650	500	16020	50	1	24800000	5332	-27.92	1.74	12	0.09	-770.00	12349.00	49100	20240223	-56.21	20200	20240805	6.44	49100	-56.21	20240223	20200	6.44	20240805	49100	-56.21	20240223	20200	6.44	20240805	1.61	N	008730	500	147 억		1323702	N	N	44	N	00	N
129	20240808	090222	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	21900	-350	5	-1.57	32465650	1471	2.05	22150	22250	21750	28900	15600	22250	22070.46	5.34	0	179	23116	22682	22316	21882	21516	22900	22100	148	6650	500	16020	50	1	24800000	5431	-28.44	1.77	12	0.01	-770.00	12349.00	49100	20240223	-55.40	20200	20240805	8.42	49100	-55.40	20240223	20200	8.42	20240805	49100	-55.40	20240223	20200	8.42	20240805	1.61	N	008730	500	147 억		1323702	N	N	44	N	00	N
130	20240807	160218	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22250	-150	5	-0.67	1598210850	71673	50.54	21950	22750	21950	29100	15700	22400	22298.67	5.34	0	-3276	24266	23332	22466	21532	20666	23800	22000	148	6700	500	16120	50	1	24800000	5518	-28.90	1.80	12	0.29	-770.00	12349.00	49100	20240223	-54.68	20200	20240805	10.15	49100	-54.68	20240223	20200	10.15	20240805	49100	-54.68	20240223	20200	10.15	20240805	1.71	N	008730	500	147 억		1324475	N	N	44	N	00	N
131	20240807	150222	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22350	-50	5	-0.22	1481822250	66449	46.86	21950	22750	21950	29100	15700	22400	22300.14	5.34	0	-3650	24266	23332	22466	21532	20666	23800	22000	148	6700	500	16120	50	1	24800000	5543	-29.03	1.81	12	0.27	-770.00	12349.00	49100	20240223	-54.48	20200	20240805	10.64	49100	-54.48	20240223	20200	10.64	20240805	49100	-54.48	20240223	20200	10.64	20240805	1.71	N	008730	500	147 억		1324475	N	N	0	N	00	N
132	20240807	140225	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22500	100	2	0.45	1243066350	55799	39.35	21950	22750	21950	29100	15700	22400	22277.57	5.34	0	-3881	24266	23332	22466	21532	20666	23800	22000	148	6700	500	16120	50	1	24800000	5580	-29.22	1.82	12	0.22	-770.00	12349.00	49100	20240223	-54.18	20200	20240805	11.39	49100	-54.18	20240223	20200	11.39	20240805	49100	-54.18	20240223	20200	11.39	20240805	1.71	N	008730	500	147 억		1324475	N	N	0	N	00	N
133	20240807	130224	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22400	0	3	0.00	1127636000	50660	35.72	21950	22750	21950	29100	15700	22400	22258.90	5.34	0	-6091	24266	23332	22466	21532	20666	23800	22000	148	6700	500	16120	50	1	24800000	5555	-29.09	1.81	12	0.20	-770.00	12349.00	49100	20240223	-54.38	20200	20240805	10.89	49100	-54.38	20240223	20200	10.89	20240805	49100	-54.38	20240223	20200	10.89	20240805	1.71	N	008730	500	147 억		1324475	N	N	0	N	00	N
134	20240807	120225	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22350	-50	5	-0.22	904646600	40690	28.69	21950	22750	21950	29100	15700	22400	22232.65	5.34	0	-6026	24266	23332	22466	21532	20666	23800	22000	148	6700	500	16120	50	1	24800000	5543	-29.03	1.81	12	0.16	-770.00	12349.00	49100	20240223	-54.48	20200	20240805	10.64	49100	-54.48	20240223	20200	10.64	20240805	49100	-54.48	20240223	20200	10.64	20240805	1.71	N	008730	500	147 억		1324475	N	N	0	N	00	N
135	20240807	110221	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22050	-350	5	-1.56	639821200	28719	20.25	21950	22750	21950	29100	15700	22400	22278.67	5.34	0	-6680	24266	23332	22466	21532	20666	23800	22000	148	6700	500	16120	50	1	24800000	5468	-28.64	1.79	12	0.12	-770.00	12349.00	49100	20240223	-55.09	20200	20240805	9.16	49100	-55.09	20240223	20200	9.16	20240805	49100	-55.09	20240223	20200	9.16	20240805	1.71	N	008730	500	147 억		1324475	N	N	0	N	00	N
136	20240807	100222	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22150	-250	5	-1.12	407252400	18232	12.86	21950	22750	21950	29100	15700	22400	22337.23	5.34	0	-2896	24266	23332	22466	21532	20666	23800	22000	148	6700	500	16120	50	1	24800000	5493	-28.77	1.79	12	0.07	-770.00	12349.00	49100	20240223	-54.89	20200	20240805	9.65	49100	-54.89	20240223	20200	9.65	20240805	49100	-54.89	20240223	20200	9.65	20240805	1.71	N	008730	500	147 억		1324475	N	N	0	N	00	N
137	20240807	090222	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22100	-300	5	-1.34	42965000	1948	1.37	21950	22400	21950	29100	15700	22400	22055.95	5.34	0	-194	24266	23332	22466	21532	20666	23800	22000	148	6700	500	16120	50	1	24800000	5481	-28.70	1.79	12	0.01	-770.00	12349.00	49100	20240223	-54.99	20200	20240805	9.41	49100	-54.99	20240223	20200	9.41	20240805	49100	-54.99	20240223	20200	9.41	20240805	1.71	N	008730	500	147 억		1324475	N	N	0	N	00	N
138	20240806	160221	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22400	1000	2	4.67	3173790250	141672	67.93	21600	23400	21600	27800	15000	21400	22407.05	5.30	0	6457	25333	23366	21783	19816	18233	22575	19025	148	6400	500	15400	50	1	24800000	5555	-29.09	1.81	12	0.57	-770.00	12349.00	49100	20240223	-54.38	20200	20240805	10.89	49100	-54.38	20240223	20200	10.89	20240805	49100	-54.38	20240223	20200	10.89	20240805	1.72	N	008730	500	147 억		1314106	N	N	7	N	00	N
139	20240806	150222	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22550	1150	2	5.37	3050752150	136191	65.30	21600	23400	21600	27800	15000	21400	22405.38	5.30	0	6713	25333	23366	21783	19816	18233	22575	19025	148	6400	500	15400	50	1	24800000	5592	-29.29	1.83	12	0.55	-770.00	12349.00	49100	20240223	-54.07	20200	20240805	11.63	49100	-54.07	20240223	20200	11.63	20240805	49100	-54.07	20240223	20200	11.63	20240805	1.72	N	008730	500	147 억		1314106	N	N	7	N	00	N
140	20240806	140220	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22350	950	2	4.44	2794558900	124774	59.83	21600	23400	21600	27800	15000	21400	22402.23	5.30	0	6448	25333	23366	21783	19816	18233	22575	19025	148	6400	500	15400	50	1	24800000	5543	-29.03	1.81	12	0.50	-770.00	12349.00	49100	20240223	-54.48	20200	20240805	10.64	49100	-54.48	20240223	20200	10.64	20240805	49100	-54.48	20240223	20200	10.64	20240805	1.72	N	008730	500	147 억		1314106	N	N	7	N	00	N
141	20240806	130222	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22650	1250	2	5.84	2524670600	112703	54.04	21600	23400	21600	27800	15000	21400	22406.96	5.30	0	4865	25333	23366	21783	19816	18233	22575	19025	148	6400	500	15400	50	1	24800000	5617	-29.42	1.83	12	0.45	-770.00	12349.00	49100	20240223	-53.87	20200	20240805	12.13	49100	-53.87	20240223	20200	12.13	20240805	49100	-53.87	20240223	20200	12.13	20240805	1.72	N	008730	500	147 억		1314106	N	N	7	N	00	N
142	20240806	120222	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22100	700	2	3.27	2229504950	99541	47.73	21600	23400	21600	27800	15000	21400	22404.48	5.30	0	3094	25333	23366	21783	19816	18233	22575	19025	148	6400	500	15400	50	1	24800000	5481	-28.70	1.79	12	0.40	-770.00	12349.00	49100	20240223	-54.99	20200	20240805	9.41	49100	-54.99	20240223	20200	9.41	20240805	49100	-54.99	20240223	20200	9.41	20240805	1.72	N	008730	500	147 억		1314106	N	N	7	N	00	N
143	20240806	110222	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22100	700	2	3.27	2005858450	89412	42.87	21600	23400	21600	27800	15000	21400	22441.53	5.30	0	2304	25333	23366	21783	19816	18233	22575	19025	148	6400	500	15400	50	1	24800000	5481	-28.70	1.79	12	0.36	-770.00	12349.00	49100	20240223	-54.99	20200	20240805	9.41	49100	-54.99	20240223	20200	9.41	20240805	49100	-54.99	20240223	20200	9.41	20240805	1.72	N	008730	500	147 억		1314106	N	N	7	N	00	N
144	20240806	100219	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22750	1350	2	6.31	1408442900	62552	29.99	21600	23400	21600	27800	15000	21400	22528.18	5.30	0	3819	25333	23366	21783	19816	18233	22575	19025	148	6400	500	15400	50	1	24800000	5642	-29.55	1.84	12	0.25	-770.00	12349.00	49100	20240223	-53.67	20200	20240805	12.62	49100	-53.67	20240223	20200	12.62	20240805	49100	-53.67	20240223	20200	12.62	20240805	1.72	N	008730	500	147 억		1314106	N	N	7	N	00	N
145	20240806	090220	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22650	1250	2	5.84	283277950	13114	6.29	21600	22650	21600	27800	15000	21400	21611.78	5.30	0	3483	25333	23366	21783	19816	18233	22575	19025	148	6400	500	15400	50	1	24800000	5617	-29.42	1.83	12	0.05	-770.00	12349.00	49100	20240223	-53.87	20200	20240805	12.13	49100	-53.87	20240223	20200	12.13	20240805	49100	-53.87	20240223	20200	12.13	20240805	1.72	N	008730	500	147 억		1314106	Y	N	7	N	00	N
146	20240805	160219	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	21400	-2500	5	-10.46	4526274750	204643	142.45	23050	23750	20200	31050	16750	23900	22119.79	5.19	0	28958	25500	24700	24200	23400	22900	24450	23150	148	7150	500	17200	50	1	24800000	5307	-27.79	1.73	12	0.83	-770.00	12349.00	49100	20240223	-56.42	20200	20240805	5.94	49100	-56.42	20240223	20200	5.94	20240805	49100	-56.42	20240223	20200	5.94	20240805	1.79	N	008730	500	147 억		1287823	N	N	7	N	00	N
147	20240805	150219	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	21400	-2500	5	-10.46	4118036850	185236	128.94	23050	23750	20200	31050	16750	23900	22231.30	5.19	0	21709	25500	24700	24200	23400	22900	24450	23150	148	7150	500	17200	50	1	24800000	5307	-27.79	1.73	12	0.75	-770.00	12349.00	49100	20240223	-56.42	20200	20240805	5.94	49100	-56.42	20240223	20200	5.94	20240805	49100	-56.42	20240223	20200	5.94	20240805	1.79	N	008730	500	147 억		1287823	N	N	5	N	00	N
148	20240805	140221	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22000	-1900	5	-7.95	3113896650	137884	95.98	23050	23750	21900	31050	16750	23900	22583.45	5.19	0	15270	25500	24700	24200	23400	22900	24450	23150	148	7150	500	17200	50	1	24800000	5456	-28.57	1.78	12	0.56	-770.00	12349.00	49100	20240223	-55.19	21100	20240731	4.27	49100	-55.19	20240223	21100	4.27	20240731	49100	-55.19	20240223	21100	4.27	20240731	1.79	N	008730	500	147 억		1287823	N	N	5	N	00	N
149	20240805	130219	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22300	-1600	5	-6.69	2568577000	113250	78.83	23050	23750	22000	31050	16750	23900	22680.59	5.19	0	6222	25500	24700	24200	23400	22900	24450	23150	148	7150	500	17200	50	1	24800000	5530	-28.96	1.81	12	0.46	-770.00	12349.00	49100	20240223	-54.58	21100	20240731	5.69	49100	-54.58	20240223	21100	5.69	20240731	49100	-54.58	20240223	21100	5.69	20240731	1.79	N	008730	500	147 억		1287823	N	N	5	N	00	N
150	20240805	120219	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22500	-1400	5	-5.86	2008797400	88119	61.34	23050	23750	22300	31050	16750	23900	22796.42	5.19	0	-2891	25500	24700	24200	23400	22900	24450	23150	148	7150	500	17200	50	1	24800000	5580	-29.22	1.82	12	0.36	-770.00	12349.00	49100	20240223	-54.18	21100	20240731	6.64	49100	-54.18	20240223	21100	6.64	20240731	49100	-54.18	20240223	21100	6.64	20240731	1.79	N	008730	500	147 억		1287823	N	N	5	N	00	N
151	20240805	110223	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22600	-1300	5	-5.44	1645908000	71966	50.09	23050	23750	22450	31050	16750	23900	22870.63	5.19	0	-3627	25500	24700	24200	23400	22900	24450	23150	148	7150	500	17200	50	1	24800000	5605	-29.35	1.83	12	0.29	-770.00	12349.00	49100	20240223	-53.97	21100	20240731	7.11	49100	-53.97	20240223	21100	7.11	20240731	49100	-53.97	20240223	21100	7.11	20240731	1.79	N	008730	500	147 억		1287823	N	N	5	N	00	N
152	20240805	100220	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	22850	-1050	5	-4.39	1065077600	46270	32.21	23050	23750	22650	31050	16750	23900	23018.75	5.19	0	2934	25500	24700	24200	23400	22900	24450	23150	148	7150	500	17200	50	1	24800000	5667	-29.68	1.85	12	0.19	-770.00	12349.00	49100	20240223	-53.46	21100	20240731	8.29	49100	-53.46	20240223	21100	8.29	20240731	49100	-53.46	20240223	21100	8.29	20240731	1.79	N	008730	500	147 억		1287823	N	N	5	N	00	N
153	20240805	090218	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	23300	-600	5	-2.51	240346100	10367	7.22	23050	23750	23050	31050	16750	23900	23183.77	5.19	0	1840	25500	24700	24200	23400	22900	24450	23150	148	7150	500	17200	50	1	24800000	5778	-30.26	1.89	12	0.04	-770.00	12349.00	49100	20240223	-52.55	21100	20240731	10.43	49100	-52.55	20240223	21100	10.43	20240731	49100	-52.55	20240223	21100	10.43	20240731	1.79	N	008730	500	147 억		1287823	N	N	5	N	00	N
154	20240802	160216	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	23900	-1250	5	-4.97	3435203000	142516	58.95	24700	25000	23700	32650	17650	25150	24104.04	5.21	1280	-5866	27150	26150	24750	23750	22350	26650	24250	148	7500	500	18100	50	1	24800000	5927	-31.04	1.94	12	0.57	-770.00	12349.00	49100	20240223	-51.32	21100	20240731	13.27	49100	-51.32	20240223	21100	13.27	20240731	49100	-51.32	20240223	21100	13.27	20240731	1.74	N	008730	500	147 억		1292972	N	N	5	N	00	N
155	20240802	150215	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	24000	-1150	5	-4.57	3087056150	127940	52.92	24700	25000	23700	32650	17650	25150	24128.94	5.21	1280	-5976	27150	26150	24750	23750	22350	26650	24250	148	7500	500	18100	50	1	24800000	5952	-31.17	1.94	12	0.52	-770.00	12349.00	49100	20240223	-51.12	21100	20240731	13.74	49100	-51.12	20240223	21100	13.74	20240731	49100	-51.12	20240223	21100	13.74	20240731	1.74	N	008730	500	147 억		1292972	N	N	49	N	00	N
156	20240802	140217	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	23900	-1250	5	-4.97	2581919200	106827	44.19	24700	25000	23700	32650	17650	25150	24169.16	5.21	1280	-10921	27150	26150	24750	23750	22350	26650	24250	148	7500	500	18100	50	1	24800000	5927	-31.04	1.94	12	0.43	-770.00	12349.00	49100	20240223	-51.32	21100	20240731	13.27	49100	-51.32	20240223	21100	13.27	20240731	49100	-51.32	20240223	21100	13.27	20240731	1.74	N	008730	500	147 억		1292972	N	N	49	N	00	N
157	20240802	130216	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	23950	-1200	5	-4.77	1840720200	75897	31.39	24700	25000	23950	32650	17650	25150	24252.87	5.21	1280	-9220	27150	26150	24750	23750	22350	26650	24250	148	7500	500	18100	50	1	24800000	5940	-31.10	1.94	12	0.31	-770.00	12349.00	49100	20240223	-51.22	21100	20240731	13.51	49100	-51.22	20240223	21100	13.51	20240731	49100	-51.22	20240223	21100	13.51	20240731	1.74	N	008730	500	147 억		1292972	N	N	49	N	00	N
158	20240802	120218	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	24200	-950	5	-3.78	1532142050	63059	26.08	24700	25000	24000	32650	17650	25150	24296.96	5.21	1280	-8099	27150	26150	24750	23750	22350	26650	24250	148	7500	500	18100	50	1	24800000	6002	-31.43	1.96	12	0.25	-770.00	12349.00	49100	20240223	-50.71	21100	20240731	14.69	49100	-50.71	20240223	21100	14.69	20240731	49100	-50.71	20240223	21100	14.69	20240731	1.74	N	008730	500	147 억		1292972	N	N	49	N	00	N
159	20240802	110218	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	24300	-850	5	-3.38	1242722550	51079	21.13	24700	25000	24000	32650	17650	25150	24329.42	5.21	1280	-6089	27150	26150	24750	23750	22350	26650	24250	148	7500	500	18100	50	1	24800000	6026	-31.56	1.97	12	0.21	-770.00	12349.00	49100	20240223	-50.51	21100	20240731	15.17	49100	-50.51	20240223	21100	15.17	20240731	49100	-50.51	20240223	21100	15.17	20240731	1.74	N	008730	500	147 억		1292972	N	N	49	N	00	N
160	20240802	100216	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	24200	-950	5	-3.78	948251200	38983	16.13	24700	25000	24000	32650	17650	25150	24324.74	5.21	1280	-7434	27150	26150	24750	23750	22350	26650	24250	148	7500	500	18100	50	1	24800000	6002	-31.43	1.96	12	0.16	-770.00	12349.00	49100	20240223	-50.71	21100	20240731	14.69	49100	-50.71	20240223	21100	14.69	20240731	49100	-50.71	20240223	21100	14.69	20240731	1.74	N	008730	500	147 억		1292972	N	N	49	N	00	N
161	20240802	090219	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	24350	-800	5	-3.18	80600650	3292	1.36	24700	24750	24200	32650	17650	25150	24483.79	5.21	1280	843	27150	26150	24750	23750	22350	26650	24250	148	7500	500	18100	50	1	24800000	6039	-31.62	1.97	12	0.01	-770.00	12349.00	49100	20240223	-50.41	21100	20240731	15.40	49100	-50.41	20240223	21100	15.40	20240731	49100	-50.41	20240223	21100	15.40	20240731	1.74	N	008730	500	147 억		1292972	N	N	49	N	00	N
162	20240801	160216	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	25150	700	2	2.86	5984867500	240511	12.74	24050	25750	23350	31750	17150	24450	24883.96	5.10	0	43002	29683	27066	24083	21466	18483	28375	22775	148	7300	500	17600	50	1	24800000	6237	-32.66	2.04	12	0.97	-770.00	12349.00	49100	20240223	-48.78	21100	20240731	19.19	49100	-48.78	20240223	21100	19.19	20240731	49100	-48.78	20240223	21100	19.19	20240731	1.71	N	008730	500	147 억		1264610	N	N	49	N	00	N
163	20240801	150217	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	25150	700	2	2.86	5741440850	230832	12.23	24050	25750	23350	31750	17150	24450	24873.18	5.10	0	41521	29683	27066	24083	21466	18483	28375	22775	148	7300	500	17600	50	1	24800000	6237	-32.66	2.04	12	0.93	-770.00	12349.00	49100	20240223	-48.78	21100	20240731	19.19	49100	-48.78	20240223	21100	19.19	20240731	49100	-48.78	20240223	21100	19.19	20240731	1.71	N	008730	500	147 억		1264610	N	N	5	N	00	N
164	20240801	140219	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	25200	750	2	3.07	5342349300	215030	11.39	24050	25750	23350	31750	17150	24450	24845.04	5.10	0	34960	29683	27066	24083	21466	18483	28375	22775	148	7300	500	17600	50	1	24800000	6250	-32.73	2.04	12	0.87	-770.00	12349.00	49100	20240223	-48.68	21100	20240731	19.43	49100	-48.68	20240223	21100	19.43	20240731	49100	-48.68	20240223	21100	19.43	20240731	1.71	N	008730	500	147 억		1264610	N	N	5	N	00	N
165	20240801	130218	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	25350	900	2	3.68	4884491750	196906	10.43	24050	25750	23350	31750	17150	24450	24806.58	5.10	0	38533	29683	27066	24083	21466	18483	28375	22775	148	7300	500	17600	50	1	24800000	6287	-32.92	2.05	12	0.79	-770.00	12349.00	49100	20240223	-48.37	21100	20240731	20.14	49100	-48.37	20240223	21100	20.14	20240731	49100	-48.37	20240223	21100	20.14	20240731	1.71	N	008730	500	147 억		1264610	N	N	5	N	00	N
166	20240801	120217	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	25550	1100	2	4.50	4196291750	169795	8.99	24050	25750	23350	31750	17150	24450	24714.19	5.10	0	34947	29683	27066	24083	21466	18483	28375	22775	148	7300	500	17600	50	1	24800000	6336	-33.18	2.07	12	0.68	-770.00	12349.00	49100	20240223	-47.96	21100	20240731	21.09	49100	-47.96	20240223	21100	21.09	20240731	49100	-47.96	20240223	21100	21.09	20240731	1.71	N	008730	500	147 억		1264610	N	N	5	N	00	N
167	20240801	110218	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	25050	600	2	2.45	3024555800	123674	6.55	24050	25550	23350	31750	17150	24450	24455.88	5.10	0	18833	29683	27066	24083	21466	18483	28375	22775	148	7300	500	17600	50	1	24800000	6212	-32.53	2.03	12	0.50	-770.00	12349.00	49100	20240223	-48.98	21100	20240731	18.72	49100	-48.98	20240223	21100	18.72	20240731	49100	-48.98	20240223	21100	18.72	20240731	1.71	N	008730	500	147 억		1264610	N	N	5	N	00	N
168	20240801	100217	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	24450	0	3	0.00	1908622800	78918	4.18	24050	24650	23350	31750	17150	24450	24184.21	5.10	0	7263	29683	27066	24083	21466	18483	28375	22775	148	7300	500	17600	50	1	24800000	6064	-31.75	1.98	12	0.32	-770.00	12349.00	49100	20240223	-50.20	21100	20240731	15.88	49100	-50.20	20240223	21100	15.88	20240731	49100	-50.20	20240223	21100	15.88	20240731	1.71	N	008730	500	147 억		1264610	N	N	5	N	00	N
169	20240801	090215	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	24050	-400	5	-1.64	563402600	23589	1.25	24050	24200	23350	31750	17150	24450	23879.24	5.10	0	-5106	29683	27066	24083	21466	18483	28375	22775	148	7300	500	17600	50	1	24800000	5964	-31.23	1.95	12	0.10	-770.00	12349.00	49100	20240223	-51.02	21100	20240731	13.98	49100	-51.02	20240223	21100	13.98	20240731	49100	-51.02	20240223	21100	13.98	20240731	1.71	N	008730	500	147 억		1264610	N	N	5	N	00	N