KissMeData/015890/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	160316	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5270	30	2	0.57	40927910	7747	28.25	5290	5330	5240	6810	3670	5240	5283.07	1.50	0	-855	5346	5292	5266	5212	5186	5280	5200	146	1570	500	3450	10	1	29228750	1540	9.46	0.49	12	0.03	557.00	10740.00	8740	20230824	-39.70	4720	20240805	11.65	6580	-19.91	20240102	4720	11.65	20240805	8550	-38.36	20230831	4720	11.65	20240805	1.43	N	015890	500	146 억		437983	N	N	2	N	00	N
3	20240830	150319	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5310	70	2	1.34	24262940	4587	16.73	5290	5330	5240	6810	3670	5240	5289.50	1.50	0	-798	5346	5292	5266	5212	5186	5280	5200	146	1570	500	3450	10	1	29228750	1552	9.53	0.49	12	0.02	557.00	10740.00	8740	20230824	-39.24	4720	20240805	12.50	6580	-19.30	20240102	4720	12.50	20240805	8550	-37.89	20230831	4720	12.50	20240805	1.43	N	015890	500	146 억		437983	N	N	0	N	00	N
4	20240830	140318	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5280	40	2	0.76	21188190	4006	14.61	5290	5330	5240	6810	3670	5240	5289.11	1.50	0	-690	5346	5292	5266	5212	5186	5280	5200	146	1570	500	3450	10	1	29228750	1543	9.48	0.49	12	0.01	557.00	10740.00	8740	20230824	-39.59	4720	20240805	11.86	6580	-19.76	20240102	4720	11.86	20240805	8550	-38.25	20230831	4720	11.86	20240805	1.43	N	015890	500	146 억		437983	N	N	0	N	00	N
5	20240830	130317	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5300	60	2	1.15	16007410	3024	11.03	5290	5330	5240	6810	3670	5240	5293.46	1.50	0	-530	5346	5292	5266	5212	5186	5280	5200	146	1570	500	3450	10	1	29228750	1549	9.52	0.49	12	0.01	557.00	10740.00	8740	20230824	-39.36	4720	20240805	12.29	6580	-19.45	20240102	4720	12.29	20240805	8550	-38.01	20230831	4720	12.29	20240805	1.43	N	015890	500	146 억		437983	N	N	0	N	00	N
6	20240830	120318	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5290	50	2	0.95	14098570	2663	9.71	5290	5330	5240	6810	3670	5240	5294.24	1.50	0	-265	5346	5292	5266	5212	5186	5280	5200	146	1570	500	3450	10	1	29228750	1546	9.50	0.49	12	0.01	557.00	10740.00	8740	20230824	-39.47	4720	20240805	12.08	6580	-19.60	20240102	4720	12.08	20240805	8550	-38.13	20230831	4720	12.08	20240805	1.43	N	015890	500	146 억		437983	N	N	0	N	00	N
7	20240830	110319	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5310	70	2	1.34	8627810	1629	5.94	5290	5330	5240	6810	3670	5240	5296.38	1.50	0	-159	5346	5292	5266	5212	5186	5280	5200	146	1570	500	3450	10	1	29228750	1552	9.53	0.49	12	0.01	557.00	10740.00	8740	20230824	-39.24	4720	20240805	12.50	6580	-19.30	20240102	4720	12.50	20240805	8550	-37.89	20230831	4720	12.50	20240805	1.43	N	015890	500	146 억		437983	N	N	0	N	00	N
8	20240830	100320	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5290	50	2	0.95	1308080	248	0.90	5290	5290	5240	6810	3670	5240	5274.52	1.50	0	-34	5346	5292	5266	5212	5186	5280	5200	146	1570	500	3450	10	1	29228750	1546	9.50	0.49	12	0.00	557.00	10740.00	8740	20230824	-39.47	4720	20240805	12.08	6580	-19.60	20240102	4720	12.08	20240805	8550	-38.13	20230831	4720	12.08	20240805	1.43	N	015890	500	146 억		437983	N	N	0	N	00	N
9	20240830	090319	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5240	0	3	0.00	173070	33	0.12	5290	5290	5240	6810	3670	5240	5244.55	1.50	0	0	5346	5292	5266	5212	5186	5280	5200	146	1570	500	3450	10	1	29228750	1532	9.41	0.49	12	0.00	557.00	10740.00	8740	20230824	-40.05	4720	20240805	11.02	6580	-20.36	20240102	4720	11.02	20240805	8550	-38.71	20230831	4720	11.02	20240805	1.43	N	015890	500	146 억		437983	N	N	0	N	00	N
10	20240829	160319	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5240	-80	5	-1.50	144411350	27367	114.00	5320	5320	5240	6910	3730	5320	5276.91	1.51	0	-3596	5493	5406	5363	5276	5233	5385	5255	146	1590	500	3510	10	1	29228750	1532	9.41	0.49	12	0.09	557.00	10740.00	10000	20230823	-47.60	4720	20240805	11.02	6580	-20.36	20240102	4720	11.02	20240805	8550	-38.71	20230831	4720	11.02	20240805	1.44	N	015890	500	146 억		441560	N	N	31	N	00	N
11	20240829	150321	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5300	-20	5	-0.38	123987250	23472	97.78	5320	5320	5240	6910	3730	5320	5282.35	1.51	0	-3507	5493	5406	5363	5276	5233	5385	5255	146	1590	500	3510	10	1	29228750	1549	9.52	0.49	12	0.08	557.00	10740.00	10000	20230823	-47.00	4720	20240805	12.29	6580	-19.45	20240102	4720	12.29	20240805	8550	-38.01	20230831	4720	12.29	20240805	1.44	N	015890	500	146 억		441560	N	N	31	N	00	N
12	20240829	140323	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5320	0	3	0.00	72707010	13734	57.21	5320	5320	5260	6910	3730	5320	5293.94	1.51	0	-2874	5493	5406	5363	5276	5233	5385	5255	146	1590	500	3510	10	1	29228750	1555	9.55	0.50	12	0.05	557.00	10740.00	10000	20230823	-46.80	4720	20240805	12.71	6580	-19.15	20240102	4720	12.71	20240805	8550	-37.78	20230831	4720	12.71	20240805	1.44	N	015890	500	146 억		441560	N	N	31	N	00	N
13	20240829	130323	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5290	-30	5	-0.56	62186270	11748	48.94	5320	5320	5260	6910	3730	5320	5293.35	1.51	0	-2736	5493	5406	5363	5276	5233	5385	5255	146	1590	500	3510	10	1	29228750	1546	9.50	0.49	12	0.04	557.00	10740.00	10000	20230823	-47.10	4720	20240805	12.08	6580	-19.60	20240102	4720	12.08	20240805	8550	-38.13	20230831	4720	12.08	20240805	1.44	N	015890	500	146 억		441560	N	N	31	N	00	N
14	20240829	120321	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5310	-10	5	-0.19	48686060	9195	38.30	5320	5320	5260	6910	3730	5320	5294.84	1.51	0	-2726	5493	5406	5363	5276	5233	5385	5255	146	1590	500	3510	10	1	29228750	1552	9.53	0.49	12	0.03	557.00	10740.00	10000	20230823	-46.90	4720	20240805	12.50	6580	-19.30	20240102	4720	12.50	20240805	8550	-37.89	20230831	4720	12.50	20240805	1.44	N	015890	500	146 억		441560	N	N	31	N	00	N
15	20240829	110324	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5320	0	3	0.00	41105100	7766	32.35	5320	5320	5260	6910	3730	5320	5292.96	1.51	0	-1672	5493	5406	5363	5276	5233	5385	5255	146	1590	500	3510	10	1	29228750	1555	9.55	0.50	12	0.03	557.00	10740.00	10000	20230823	-46.80	4720	20240805	12.71	6580	-19.15	20240102	4720	12.71	20240805	8550	-37.78	20230831	4720	12.71	20240805	1.44	N	015890	500	146 억		441560	N	N	31	N	00	N
16	20240829	100321	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5300	-20	5	-0.38	29077830	5497	22.90	5320	5320	5260	6910	3730	5320	5289.76	1.51	0	-900	5493	5406	5363	5276	5233	5385	5255	146	1590	500	3510	10	1	29228750	1549	9.52	0.49	12	0.02	557.00	10740.00	10000	20230823	-47.00	4720	20240805	12.29	6580	-19.45	20240102	4720	12.29	20240805	8550	-38.01	20230831	4720	12.29	20240805	1.44	N	015890	500	146 억		441560	N	N	31	N	00	N
17	20240829	090323	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5300	-20	5	-0.38	3417520	643	2.68	5320	5320	5300	6910	3730	5320	5314.96	1.51	0	-386	5493	5406	5363	5276	5233	5385	5255	146	1590	500	3510	10	1	29228750	1549	9.52	0.49	12	0.00	557.00	10740.00	10000	20230823	-47.00	4720	20240805	12.29	6580	-19.45	20240102	4720	12.29	20240805	8550	-38.01	20230831	4720	12.29	20240805	1.44	N	015890	500	146 억		441560	N	N	31	N	00	N
18	20240828	160313	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5320	-80	5	-1.48	128736460	24005	144.21	5400	5450	5320	7020	3780	5400	5363.59	1.53	0	-6380	5446	5422	5376	5352	5306	5435	5365	146	1620	500	3560	10	1	29228750	1555	9.55	0.50	12	0.08	557.00	10740.00	10300	20230822	-48.35	4720	20240805	12.71	6580	-19.15	20240102	4720	12.71	20240805	8670	-38.64	20230828	4720	12.71	20240805	1.45	N	015890	500	146 억		447947	N	N	31	N	00	N
19	20240828	150315	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5370	-30	5	-0.56	89680050	16667	100.13	5400	5450	5340	7020	3780	5400	5380.70	1.53	0	-5914	5446	5422	5376	5352	5306	5435	5365	146	1620	500	3560	10	1	29228750	1570	9.64	0.50	12	0.06	557.00	10740.00	10300	20230822	-47.86	4720	20240805	13.77	6580	-18.39	20240102	4720	13.77	20240805	8670	-38.06	20230828	4720	13.77	20240805	1.45	N	015890	500	146 억		447947	N	N	7	N	00	N
20	20240828	140315	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5360	-40	5	-0.74	81809540	15198	91.30	5400	5450	5340	7020	3780	5400	5382.91	1.53	0	-4935	5446	5422	5376	5352	5306	5435	5365	146	1620	500	3560	10	1	29228750	1567	9.62	0.50	12	0.05	557.00	10740.00	10300	20230822	-47.96	4720	20240805	13.56	6580	-18.54	20240102	4720	13.56	20240805	8670	-38.18	20230828	4720	13.56	20240805	1.45	N	015890	500	146 억		447947	N	N	7	N	00	N
21	20240828	130316	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5370	-30	5	-0.56	77229960	14343	86.16	5400	5450	5340	7020	3780	5400	5384.51	1.53	0	-4186	5446	5422	5376	5352	5306	5435	5365	146	1620	500	3560	10	1	29228750	1570	9.64	0.50	12	0.05	557.00	10740.00	10300	20230822	-47.86	4720	20240805	13.77	6580	-18.39	20240102	4720	13.77	20240805	8670	-38.06	20230828	4720	13.77	20240805	1.45	N	015890	500	146 억		447947	N	N	7	N	00	N
22	20240828	120314	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5350	-50	5	-0.93	68881000	12782	76.79	5400	5450	5340	7020	3780	5400	5388.91	1.53	0	-3030	5446	5422	5376	5352	5306	5435	5365	146	1620	500	3560	10	1	29228750	1564	9.61	0.50	12	0.04	557.00	10740.00	10300	20230822	-48.06	4720	20240805	13.35	6580	-18.69	20240102	4720	13.35	20240805	8670	-38.29	20230828	4720	13.35	20240805	1.45	N	015890	500	146 억		447947	N	N	7	N	00	N
23	20240828	110316	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5360	-40	5	-0.74	64152950	11900	71.49	5400	5450	5340	7020	3780	5400	5391.00	1.53	0	-2305	5446	5422	5376	5352	5306	5435	5365	146	1620	500	3560	10	1	29228750	1567	9.62	0.50	12	0.04	557.00	10740.00	10300	20230822	-47.96	4720	20240805	13.56	6580	-18.54	20240102	4720	13.56	20240805	8670	-38.18	20230828	4720	13.56	20240805	1.45	N	015890	500	146 억		447947	N	N	7	N	00	N
24	20240828	100322	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5380	-20	5	-0.37	55499480	10290	61.82	5400	5450	5340	7020	3780	5400	5393.54	1.53	0	-1852	5446	5422	5376	5352	5306	5435	5365	146	1620	500	3560	10	1	29228750	1573	9.66	0.50	12	0.04	557.00	10740.00	10300	20230822	-47.77	4720	20240805	13.98	6580	-18.24	20240102	4720	13.98	20240805	8670	-37.95	20230828	4720	13.98	20240805	1.45	N	015890	500	146 억		447947	N	N	7	N	00	N
25	20240828	090320	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5380	-20	5	-0.37	7251650	1338	8.04	5400	5450	5380	7020	3780	5400	5419.77	1.53	0	-152	5446	5422	5376	5352	5306	5435	5365	146	1620	500	3560	10	1	29228750	1573	9.66	0.50	12	0.00	557.00	10740.00	10300	20230822	-47.77	4720	20240805	13.98	6580	-18.24	20240102	4720	13.98	20240805	8670	-37.95	20230828	4720	13.98	20240805	1.45	N	015890	500	146 억		447947	N	N	7	N	00	N
26	20240827	160315	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5400	10	2	0.19	89323520	16616	39.85	5390	5400	5330	7000	3780	5390	5375.67	1.54	0	6644	5476	5432	5346	5302	5216	5455	5325	146	1610	500	3550	10	1	29228750	1578	9.69	0.50	12	0.06	557.00	10740.00	10980	20230821	-50.82	4720	20240805	14.41	6580	-17.93	20240102	4720	14.41	20240805	8670	-37.72	20230828	4720	14.41	20240805	1.48	N	015890	500	146 억		449496	N	N	7	N	00	N
27	20240827	150315	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5360	-30	5	-0.56	36198160	6761	16.22	5390	5400	5330	7000	3780	5390	5353.97	1.54	0	-1444	5476	5432	5346	5302	5216	5455	5325	146	1610	500	3550	10	1	29228750	1567	9.62	0.50	12	0.02	557.00	10740.00	10980	20230821	-51.18	4720	20240805	13.56	6580	-18.54	20240102	4720	13.56	20240805	8670	-38.18	20230828	4720	13.56	20240805	1.48	N	015890	500	146 억		449496	N	N	0	N	00	N
28	20240827	140315	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5370	-20	5	-0.37	32872560	6141	14.73	5390	5400	5330	7000	3780	5390	5352.97	1.54	0	-954	5476	5432	5346	5302	5216	5455	5325	146	1610	500	3550	10	1	29228750	1570	9.64	0.50	12	0.02	557.00	10740.00	10980	20230821	-51.09	4720	20240805	13.77	6580	-18.39	20240102	4720	13.77	20240805	8670	-38.06	20230828	4720	13.77	20240805	1.48	N	015890	500	146 억		449496	N	N	0	N	00	N
29	20240827	130315	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5370	-20	5	-0.37	31327160	5853	14.04	5390	5400	5330	7000	3780	5390	5352.33	1.54	0	-875	5476	5432	5346	5302	5216	5455	5325	146	1610	500	3550	10	1	29228750	1570	9.64	0.50	12	0.02	557.00	10740.00	10980	20230821	-51.09	4720	20240805	13.77	6580	-18.39	20240102	4720	13.77	20240805	8670	-38.06	20230828	4720	13.77	20240805	1.48	N	015890	500	146 억		449496	N	N	0	N	00	N
30	20240827	120317	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5350	-40	5	-0.74	20291660	3787	9.08	5390	5400	5340	7000	3780	5390	5358.24	1.54	0	-787	5476	5432	5346	5302	5216	5455	5325	146	1610	500	3550	10	1	29228750	1564	9.61	0.50	12	0.01	557.00	10740.00	10980	20230821	-51.28	4720	20240805	13.35	6580	-18.69	20240102	4720	13.35	20240805	8670	-38.29	20230828	4720	13.35	20240805	1.48	N	015890	500	146 억		449496	N	N	0	N	00	N
31	20240827	110317	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5340	-50	5	-0.93	17355710	3238	7.77	5390	5400	5340	7000	3780	5390	5360.01	1.54	0	-659	5476	5432	5346	5302	5216	5455	5325	146	1610	500	3550	10	1	29228750	1561	9.59	0.50	12	0.01	557.00	10740.00	10980	20230821	-51.37	4720	20240805	13.14	6580	-18.84	20240102	4720	13.14	20240805	8670	-38.41	20230828	4720	13.14	20240805	1.48	N	015890	500	146 억		449496	N	N	0	N	00	N
32	20240827	100315	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5400	10	2	0.19	8738850	1626	3.90	5390	5400	5340	7000	3780	5390	5374.45	1.54	0	-677	5476	5432	5346	5302	5216	5455	5325	146	1610	500	3550	10	1	29228750	1578	9.69	0.50	12	0.01	557.00	10740.00	10980	20230821	-50.82	4720	20240805	14.41	6580	-17.93	20240102	4720	14.41	20240805	8670	-37.72	20230828	4720	14.41	20240805	1.48	N	015890	500	146 억		449496	N	N	0	N	00	N
33	20240827	090314	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5390	0	3	0.00	3611030	670	1.61	5390	5390	5360	7000	3780	5390	5389.60	1.54	0	-115	5476	5432	5346	5302	5216	5455	5325	146	1610	500	3550	10	1	29228750	1575	9.68	0.50	12	0.00	557.00	10740.00	10980	20230821	-50.91	4720	20240805	14.19	6580	-18.09	20240102	4720	14.19	20240805	8670	-37.83	20230828	4720	14.19	20240805	1.48	N	015890	500	146 억		449496	N	N	0	N	00	N
34	20240826	160312	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5390	10	2	0.19	221996400	41677	121.20	5380	5390	5260	6990	3770	5380	5326.44	1.57	0	-1209	5433	5406	5363	5336	5293	5420	5350	146	1610	500	3550	10	1	29228750	1575	9.68	0.50	12	0.14	557.00	10740.00	10980	20230821	-50.91	4720	20240805	14.19	6580	-18.09	20240102	4720	14.19	20240805	8670	-37.83	20230828	4720	14.19	20240805	1.49	N	015890	500	146 억		458933	N	N	0	N	00	N
35	20240826	150314	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5290	-90	5	-1.67	168561430	31731	92.28	5380	5390	5260	6990	3770	5380	5312.20	1.57	0	-8618	5433	5406	5363	5336	5293	5420	5350	146	1610	500	3550	10	1	29228750	1546	9.50	0.49	12	0.11	557.00	10740.00	10980	20230821	-51.82	4720	20240805	12.08	6580	-19.60	20240102	4720	12.08	20240805	8670	-38.99	20230828	4720	12.08	20240805	1.49	N	015890	500	146 억		458933	N	N	0	N	00	N
36	20240826	140314	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5270	-110	5	-2.04	140255300	26358	76.65	5380	5390	5260	6990	3770	5380	5321.17	1.57	0	-8495	5433	5406	5363	5336	5293	5420	5350	146	1610	500	3550	10	1	29228750	1540	9.46	0.49	12	0.09	557.00	10740.00	10980	20230821	-52.00	4720	20240805	11.65	6580	-19.91	20240102	4720	11.65	20240805	8670	-39.22	20230828	4720	11.65	20240805	1.49	N	015890	500	146 억		458933	N	N	0	N	00	N
37	20240826	130316	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5300	-80	5	-1.49	114741810	21522	62.59	5380	5390	5280	6990	3770	5380	5331.37	1.57	0	-8326	5433	5406	5363	5336	5293	5420	5350	146	1610	500	3550	10	1	29228750	1549	9.52	0.49	12	0.07	557.00	10740.00	10980	20230821	-51.73	4720	20240805	12.29	6580	-19.45	20240102	4720	12.29	20240805	8670	-38.87	20230828	4720	12.29	20240805	1.49	N	015890	500	146 억		458933	N	N	0	N	00	N
38	20240826	120314	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5280	-100	5	-1.86	97060370	18175	52.86	5380	5390	5280	6990	3770	5380	5340.32	1.57	0	-8140	5433	5406	5363	5336	5293	5420	5350	146	1610	500	3550	10	1	29228750	1543	9.48	0.49	12	0.06	557.00	10740.00	10980	20230821	-51.91	4720	20240805	11.86	6580	-19.76	20240102	4720	11.86	20240805	8670	-39.10	20230828	4720	11.86	20240805	1.49	N	015890	500	146 억		458933	N	N	0	N	00	N
39	20240826	110315	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5340	-40	5	-0.74	70505000	13169	38.30	5380	5390	5310	6990	3770	5380	5353.86	1.57	0	-5010	5433	5406	5363	5336	5293	5420	5350	146	1610	500	3550	10	1	29228750	1561	9.59	0.50	12	0.05	557.00	10740.00	10980	20230821	-51.37	4720	20240805	13.14	6580	-18.84	20240102	4720	13.14	20240805	8670	-38.41	20230828	4720	13.14	20240805	1.49	N	015890	500	146 억		458933	N	N	0	N	00	N
40	20240826	100315	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5360	-20	5	-0.37	38671960	7207	20.96	5380	5390	5340	6990	3770	5380	5365.89	1.57	0	-2673	5433	5406	5363	5336	5293	5420	5350	146	1610	500	3550	10	1	29228750	1567	9.62	0.50	12	0.02	557.00	10740.00	10980	20230821	-51.18	4720	20240805	13.56	6580	-18.54	20240102	4720	13.56	20240805	8670	-38.18	20230828	4720	13.56	20240805	1.49	N	015890	500	146 억		458933	N	N	0	N	00	N
41	20240826	090313	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5380	0	3	0.00	8742520	1625	4.73	5380	5390	5380	6990	3770	5380	5380.01	1.57	0	38	5433	5406	5363	5336	5293	5420	5350	146	1610	500	3550	10	1	29228750	1573	9.66	0.50	12	0.01	557.00	10740.00	10980	20230821	-51.00	4720	20240805	13.98	6580	-18.24	20240102	4720	13.98	20240805	8670	-37.95	20230828	4720	13.98	20240805	1.49	N	015890	500	146 억		458933	N	N	0	N	00	N
42	20240823	160313	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5380	-10	5	-0.19	183436470	34344	84.34	5350	5390	5320	7000	3780	5390	5341.15	1.59	0	-5063	5463	5426	5393	5356	5323	5410	5340	146	1610	500	3550	10	1	29228750	1573	9.66	0.50	12	0.12	557.00	10740.00	10980	20230821	-51.00	4720	20240805	13.98	6580	-18.24	20240102	4720	13.98	20240805	10000	-46.20	20230823	4720	13.98	20240805	1.49	N	015890	500	146 억		464005	N	N	0	N	00	N
43	20240823	150315	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5380	-10	5	-0.19	182086550	34093	83.72	5350	5390	5320	7000	3780	5390	5340.88	1.59	0	-4966	5463	5426	5393	5356	5323	5410	5340	146	1610	500	3550	10	1	29228750	1573	9.66	0.50	12	0.12	557.00	10740.00	10980	20230821	-51.00	4720	20240805	13.98	6580	-18.24	20240102	4720	13.98	20240805	10000	-46.20	20230823	4720	13.98	20240805	1.49	N	015890	500	146 억		464005	N	N	0	N	00	N
44	20240823	140315	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5360	-30	5	-0.56	170923730	32015	78.62	5350	5390	5320	7000	3780	5390	5338.86	1.59	0	-4185	5463	5426	5393	5356	5323	5410	5340	146	1610	500	3550	10	1	29228750	1567	9.62	0.50	12	0.11	557.00	10740.00	10980	20230821	-51.18	4720	20240805	13.56	6580	-18.54	20240102	4720	13.56	20240805	10000	-46.40	20230823	4720	13.56	20240805	1.49	N	015890	500	146 억		464005	N	N	0	N	00	N
45	20240823	130314	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5320	-70	5	-1.30	123420360	23143	56.83	5350	5390	5320	7000	3780	5390	5332.95	1.59	0	-3036	5463	5426	5393	5356	5323	5410	5340	146	1610	500	3550	10	1	29228750	1555	9.55	0.50	12	0.08	557.00	10740.00	10980	20230821	-51.55	4720	20240805	12.71	6580	-19.15	20240102	4720	12.71	20240805	10000	-46.80	20230823	4720	12.71	20240805	1.49	N	015890	500	146 억		464005	N	N	0	N	00	N
46	20240823	120314	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5370	-20	5	-0.37	114861650	21536	52.88	5350	5390	5320	7000	3780	5390	5333.47	1.59	0	-3128	5463	5426	5393	5356	5323	5410	5340	146	1610	500	3550	10	1	29228750	1570	9.64	0.50	12	0.07	557.00	10740.00	10980	20230821	-51.09	4720	20240805	13.77	6580	-18.39	20240102	4720	13.77	20240805	10000	-46.30	20230823	4720	13.77	20240805	1.49	N	015890	500	146 억		464005	N	N	0	N	00	N
47	20240823	110312	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5350	-40	5	-0.74	114117800	21397	52.54	5350	5390	5320	7000	3780	5390	5333.36	1.59	0	-3081	5463	5426	5393	5356	5323	5410	5340	146	1610	500	3550	10	1	29228750	1564	9.61	0.50	12	0.07	557.00	10740.00	10980	20230821	-51.28	4720	20240805	13.35	6580	-18.69	20240102	4720	13.35	20240805	10000	-46.50	20230823	4720	13.35	20240805	1.49	N	015890	500	146 억		464005	N	N	0	N	00	N
48	20240823	100312	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5380	-10	5	-0.19	11931920	2227	5.47	5350	5380	5350	7000	3780	5390	5357.84	1.59	0	-1052	5463	5426	5393	5356	5323	5410	5340	146	1610	500	3550	10	1	29228750	1573	9.66	0.50	12	0.01	557.00	10740.00	10980	20230821	-51.00	4720	20240805	13.98	6580	-18.24	20240102	4720	13.98	20240805	10000	-46.20	20230823	4720	13.98	20240805	1.49	N	015890	500	146 억		464005	N	N	0	N	00	N
49	20240823	090314	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5380	-10	5	-0.19	3295760	616	1.51	5350	5380	5350	7000	3780	5390	5350.26	1.59	0	-98	5463	5426	5393	5356	5323	5410	5340	146	1610	500	3550	10	1	29228750	1573	9.66	0.50	12	0.00	557.00	10740.00	10980	20230821	-51.00	4720	20240805	13.98	6580	-18.24	20240102	4720	13.98	20240805	10000	-46.20	20230823	4720	13.98	20240805	1.49	N	015890	500	146 억		464005	N	N	0	N	00	N
50	20240822	160312	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5390	-30	5	-0.55	219673690	40723	113.77	5420	5430	5360	7040	3800	5420	5394.35	1.58	0	3531	5500	5460	5390	5350	5280	5425	5315	146	1620	500	3570	10	1	29228750	1575	9.68	0.50	12	0.14	557.00	10740.00	10980	20230821	-50.91	4720	20240805	14.19	6580	-18.09	20240102	4720	14.19	20240805	10300	-47.67	20230822	4720	14.19	20240805	1.48	N	015890	500	146 억		460444	N	N	673	N	00	N
51	20240822	150313	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5390	-30	5	-0.55	216748420	40180	112.25	5420	5430	5360	7040	3800	5420	5394.44	1.58	0	3713	5500	5460	5390	5350	5280	5425	5315	146	1620	500	3570	10	1	29228750	1575	9.68	0.50	12	0.14	557.00	10740.00	10980	20230821	-50.91	4720	20240805	14.19	6580	-18.09	20240102	4720	14.19	20240805	10300	-47.67	20230822	4720	14.19	20240805	1.48	N	015890	500	146 억		460444	N	N	673	N	00	N
52	20240822	140316	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5390	-30	5	-0.55	198303700	36748	102.67	5420	5430	5360	7040	3800	5420	5396.31	1.58	0	3616	5500	5460	5390	5350	5280	5425	5315	146	1620	500	3570	10	1	29228750	1575	9.68	0.50	12	0.13	557.00	10740.00	10980	20230821	-50.91	4720	20240805	14.19	6580	-18.09	20240102	4720	14.19	20240805	10300	-47.67	20230822	4720	14.19	20240805	1.48	N	015890	500	146 억		460444	N	N	673	N	00	N
53	20240822	130313	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5410	-10	5	-0.18	190715800	35342	98.74	5420	5430	5360	7040	3800	5420	5396.29	1.58	0	3694	5500	5460	5390	5350	5280	5425	5315	146	1620	500	3570	10	1	29228750	1581	9.71	0.50	12	0.12	557.00	10740.00	10980	20230821	-50.73	4720	20240805	14.62	6580	-17.78	20240102	4720	14.62	20240805	10300	-47.48	20230822	4720	14.62	20240805	1.48	N	015890	500	146 억		460444	N	N	673	N	00	N
54	20240822	120317	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5420	0	3	0.00	184408030	34171	95.47	5420	5430	5360	7040	3800	5420	5396.62	1.58	0	3694	5500	5460	5390	5350	5280	5425	5315	146	1620	500	3570	10	1	29228750	1584	9.73	0.50	12	0.12	557.00	10740.00	10980	20230821	-50.64	4720	20240805	14.83	6580	-17.63	20240102	4720	14.83	20240805	10300	-47.38	20230822	4720	14.83	20240805	1.48	N	015890	500	146 억		460444	N	N	673	N	00	N
55	20240822	110313	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5430	10	2	0.18	162569450	30130	84.18	5420	5430	5360	7040	3800	5420	5395.60	1.58	0	3363	5500	5460	5390	5350	5280	5425	5315	146	1620	500	3570	10	1	29228750	1587	9.75	0.51	12	0.10	557.00	10740.00	10980	20230821	-50.55	4720	20240805	15.04	6580	-17.48	20240102	4720	15.04	20240805	10300	-47.28	20230822	4720	15.04	20240805	1.48	N	015890	500	146 억		460444	N	N	673	N	00	N
56	20240822	100313	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5430	10	2	0.18	150702120	27938	78.05	5420	5430	5360	7040	3800	5420	5394.16	1.58	0	3092	5500	5460	5390	5350	5280	5425	5315	146	1620	500	3570	10	1	29228750	1587	9.75	0.51	12	0.10	557.00	10740.00	10980	20230821	-50.55	4720	20240805	15.04	6580	-17.48	20240102	4720	15.04	20240805	10300	-47.28	20230822	4720	15.04	20240805	1.48	N	015890	500	146 억		460444	N	N	673	N	00	N
57	20240822	090312	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5430	10	2	0.18	1368350	252	0.70	5420	5430	5420	7040	3800	5420	5429.96	1.58	0	0	5500	5460	5390	5350	5280	5425	5315	146	1620	500	3570	10	1	29228750	1587	9.75	0.51	12	0.00	557.00	10740.00	10980	20230821	-50.55	4720	20240805	15.04	6580	-17.48	20240102	4720	15.04	20240805	10300	-47.28	20230822	4720	15.04	20240805	1.48	N	015890	500	146 억		460444	N	N	673	N	00	N
58	20240821	160312	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5420	-10	5	-0.18	191201280	35693	41.56	5430	5430	5320	7050	3810	5430	5356.75	1.61	0	-8097	5523	5476	5383	5336	5243	5500	5360	146	1620	500	3580	10	1	29228750	1584	9.73	0.50	12	0.12	557.00	10740.00	10980	20230821	-50.64	4720	20240805	14.83	6580	-17.63	20240102	4720	14.83	20240805	10980	-50.64	20230821	4720	14.83	20240805	1.48	N	015890	500	146 억		469538	N	N	673	N	00	N
59	20240821	150315	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5370	-60	5	-1.10	172941470	32307	37.61	5430	5430	5320	7050	3810	5430	5353.06	1.61	0	-6385	5523	5476	5383	5336	5243	5500	5360	146	1620	500	3580	10	1	29228750	1570	9.64	0.50	12	0.11	557.00	10740.00	10980	20230821	-51.09	4720	20240805	13.77	6580	-18.39	20240102	4720	13.77	20240805	10980	-51.09	20230821	4720	13.77	20240805	1.48	N	015890	500	146 억		469538	N	N	27	N	00	N
60	20240821	140312	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5330	-100	5	-1.84	91756950	17077	19.88	5430	5430	5330	7050	3810	5430	5373.13	1.61	0	-7350	5523	5476	5383	5336	5243	5500	5360	146	1620	500	3580	10	1	29228750	1558	9.57	0.50	12	0.06	557.00	10740.00	10980	20230821	-51.46	4720	20240805	12.92	6580	-19.00	20240102	4720	12.92	20240805	10980	-51.46	20230821	4720	12.92	20240805	1.48	N	015890	500	146 억		469538	N	N	27	N	00	N
61	20240821	130313	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5380	-50	5	-0.92	51151570	9493	11.05	5430	5430	5350	7050	3810	5430	5388.35	1.61	0	-4257	5523	5476	5383	5336	5243	5500	5360	146	1620	500	3580	10	1	29228750	1573	9.66	0.50	12	0.03	557.00	10740.00	10980	20230821	-51.00	4720	20240805	13.98	6580	-18.24	20240102	4720	13.98	20240805	10980	-51.00	20230821	4720	13.98	20240805	1.48	N	015890	500	146 억		469538	N	N	27	N	00	N
62	20240821	120316	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5350	-80	5	-1.47	44035160	8167	9.51	5430	5430	5350	7050	3810	5430	5391.84	1.61	0	-3859	5523	5476	5383	5336	5243	5500	5360	146	1620	500	3580	10	1	29228750	1564	9.61	0.50	12	0.03	557.00	10740.00	10980	20230821	-51.28	4720	20240805	13.35	6580	-18.69	20240102	4720	13.35	20240805	10980	-51.28	20230821	4720	13.35	20240805	1.48	N	015890	500	146 억		469538	N	N	27	N	00	N
63	20240821	110312	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5400	-30	5	-0.55	21854150	4045	4.71	5430	5430	5380	7050	3810	5430	5402.76	1.61	0	-1452	5523	5476	5383	5336	5243	5500	5360	146	1620	500	3580	10	1	29228750	1578	9.69	0.50	12	0.01	557.00	10740.00	10980	20230821	-50.82	4720	20240805	14.41	6580	-17.93	20240102	4720	14.41	20240805	10980	-50.82	20230821	4720	14.41	20240805	1.48	N	015890	500	146 억		469538	N	N	27	N	00	N
64	20240821	100314	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5420	-10	5	-0.18	12413630	2296	2.67	5430	5430	5380	7050	3810	5430	5406.63	1.61	0	-460	5523	5476	5383	5336	5243	5500	5360	146	1620	500	3580	10	1	29228750	1584	9.73	0.50	12	0.01	557.00	10740.00	10980	20230821	-50.64	4720	20240805	14.83	6580	-17.63	20240102	4720	14.83	20240805	10980	-50.64	20230821	4720	14.83	20240805	1.48	N	015890	500	146 억		469538	N	N	27	N	00	N
65	20240821	090312	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5410	-20	5	-0.37	2573520	474	0.55	5430	5430	5410	7050	3810	5430	5429.37	1.61	0	-159	5523	5476	5383	5336	5243	5500	5360	146	1620	500	3580	10	1	29228750	1581	9.71	0.50	12	0.00	557.00	10740.00	10980	20230821	-50.73	4720	20240805	14.62	6580	-17.78	20240102	4720	14.62	20240805	10980	-50.73	20230821	4720	14.62	20240805	1.48	N	015890	500	146 억		469538	N	N	27	N	00	N
66	20240820	160309	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5430	140	2	2.65	460532310	85776	541.31	5290	5430	5290	6870	3710	5290	5368.95	1.57	0	9754	5363	5326	5283	5246	5203	5305	5225	146	1580	500	3490	10	1	29228750	1587	9.75	0.51	12	0.29	557.00	10740.00	10980	20230821	-50.55	4720	20240805	15.04	6580	-17.48	20240102	4720	15.04	20240805	10980	-50.55	20230821	4720	15.04	20240805	1.46	N	015890	500	146 억		458754	N	N	27	N	00	N
67	20240820	150312	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5420	130	2	2.46	444301090	82785	522.43	5290	5430	5290	6870	3710	5290	5366.93	1.57	0	9359	5363	5326	5283	5246	5203	5305	5225	146	1580	500	3490	10	1	29228750	1584	9.73	0.50	12	0.28	557.00	10740.00	10980	20230821	-50.64	4720	20240805	14.83	6580	-17.63	20240102	4720	14.83	20240805	10980	-50.64	20230821	4720	14.83	20240805	1.46	N	015890	500	146 억		458754	N	N	36	N	00	N
68	20240820	140313	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5380	90	2	1.70	393111190	73306	462.62	5290	5430	5290	6870	3710	5290	5362.61	1.57	0	5600	5363	5326	5283	5246	5203	5305	5225	146	1580	500	3490	10	1	29228750	1573	9.66	0.50	12	0.25	557.00	10740.00	10980	20230821	-51.00	4720	20240805	13.98	6580	-18.24	20240102	4720	13.98	20240805	10980	-51.00	20230821	4720	13.98	20240805	1.46	N	015890	500	146 억		458754	N	N	36	N	00	N
69	20240820	130312	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5410	120	2	2.27	374086090	69787	440.41	5290	5430	5290	6870	3710	5290	5360.40	1.57	0	4588	5363	5326	5283	5246	5203	5305	5225	146	1580	500	3490	10	1	29228750	1581	9.71	0.50	12	0.24	557.00	10740.00	10980	20230821	-50.73	4720	20240805	14.62	6580	-17.78	20240102	4720	14.62	20240805	10980	-50.73	20230821	4720	14.62	20240805	1.46	N	015890	500	146 억		458754	N	N	36	N	00	N
70	20240820	120312	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5340	50	2	0.95	358627690	66919	422.31	5290	5430	5290	6870	3710	5290	5359.13	1.57	0	3403	5363	5326	5283	5246	5203	5305	5225	146	1580	500	3490	10	1	29228750	1561	9.59	0.50	12	0.23	557.00	10740.00	10980	20230821	-51.37	4720	20240805	13.14	6580	-18.84	20240102	4720	13.14	20240805	10980	-51.37	20230821	4720	13.14	20240805	1.46	N	015890	500	146 억		458754	N	N	36	N	00	N
71	20240820	110312	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5400	110	2	2.08	328467380	61319	386.97	5290	5430	5290	6870	3710	5290	5356.70	1.57	0	2553	5363	5326	5283	5246	5203	5305	5225	146	1580	500	3490	10	1	29228750	1578	9.69	0.50	12	0.21	557.00	10740.00	10980	20230821	-50.82	4720	20240805	14.41	6580	-17.93	20240102	4720	14.41	20240805	10980	-50.82	20230821	4720	14.41	20240805	1.46	N	015890	500	146 억		458754	N	N	36	N	00	N
72	20240820	100310	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5350	60	2	1.13	193941820	36332	229.28	5290	5370	5290	6870	3710	5290	5338.04	1.57	0	2276	5363	5326	5283	5246	5203	5305	5225	146	1580	500	3490	10	1	29228750	1564	9.61	0.50	12	0.12	557.00	10740.00	10980	20230821	-51.28	4720	20240805	13.35	6580	-18.69	20240102	4720	13.35	20240805	10980	-51.28	20230821	4720	13.35	20240805	1.46	N	015890	500	146 억		458754	N	N	36	N	00	N
73	20240820	090311	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5300	10	2	0.19	1825490	345	2.18	5290	5300	5290	6870	3710	5290	5291.28	1.57	0	-66	5363	5326	5283	5246	5203	5305	5225	146	1580	500	3490	10	1	29228750	1549	9.52	0.49	12	0.00	557.00	10740.00	10980	20230821	-51.73	4720	20240805	12.29	6580	-19.45	20240102	4720	12.29	20240805	10980	-51.73	20230821	4720	12.29	20240805	1.46	N	015890	500	146 억		458754	N	N	36	N	00	N
74	20240819	160308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5290	-10	5	-0.19	83432590	15798	39.81	5300	5320	5240	6890	3710	5300	5281.21	1.59	0	-5796	5426	5362	5286	5222	5146	5395	5255	146	1590	500	3490	10	1	29228750	1546	9.50	0.49	12	0.05	557.00	10740.00	10980	20230821	-51.82	4720	20240805	12.08	6580	-19.60	20240102	4720	12.08	20240805	10980	-51.82	20230821	4720	12.08	20240805	1.49	N	015890	500	146 억		464436	N	N	36	N	00	N
75	20240819	150309	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5270	-30	5	-0.57	74993840	14194	35.77	5300	5320	5250	6890	3710	5300	5283.49	1.59	0	-5022	5426	5362	5286	5222	5146	5395	5255	146	1590	500	3490	10	1	29228750	1540	9.46	0.49	12	0.05	557.00	10740.00	10980	20230821	-52.00	4720	20240805	11.65	6580	-19.91	20240102	4720	11.65	20240805	10980	-52.00	20230821	4720	11.65	20240805	1.49	N	015890	500	146 억		464436	N	N	128	N	00	N
76	20240819	140310	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5270	-30	5	-0.57	58469610	11053	27.86	5300	5320	5260	6890	3710	5300	5289.93	1.59	0	-2875	5426	5362	5286	5222	5146	5395	5255	146	1590	500	3490	10	1	29228750	1540	9.46	0.49	12	0.04	557.00	10740.00	10980	20230821	-52.00	4720	20240805	11.65	6580	-19.91	20240102	4720	11.65	20240805	10980	-52.00	20230821	4720	11.65	20240805	1.49	N	015890	500	146 억		464436	N	N	128	N	00	N
77	20240819	130310	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5310	10	2	0.19	45482570	8592	21.65	5300	5320	5280	6890	3710	5300	5293.60	1.59	0	-1283	5426	5362	5286	5222	5146	5395	5255	146	1590	500	3490	10	1	29228750	1552	9.53	0.49	12	0.03	557.00	10740.00	10980	20230821	-51.64	4720	20240805	12.50	6580	-19.30	20240102	4720	12.50	20240805	10980	-51.64	20230821	4720	12.50	20240805	1.49	N	015890	500	146 억		464436	N	N	128	N	00	N
78	20240819	120309	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5310	10	2	0.19	44357100	8379	21.12	5300	5320	5280	6890	3710	5300	5293.84	1.59	0	-1209	5426	5362	5286	5222	5146	5395	5255	146	1590	500	3490	10	1	29228750	1552	9.53	0.49	12	0.03	557.00	10740.00	10980	20230821	-51.64	4720	20240805	12.50	6580	-19.30	20240102	4720	12.50	20240805	10980	-51.64	20230821	4720	12.50	20240805	1.49	N	015890	500	146 억		464436	N	N	128	N	00	N
79	20240819	110310	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5300	0	3	0.00	23368540	4412	11.12	5300	5320	5280	6890	3710	5300	5296.59	1.59	0	-1096	5426	5362	5286	5222	5146	5395	5255	146	1590	500	3490	10	1	29228750	1549	9.52	0.49	12	0.02	557.00	10740.00	10980	20230821	-51.73	4720	20240805	12.29	6580	-19.45	20240102	4720	12.29	20240805	10980	-51.73	20230821	4720	12.29	20240805	1.49	N	015890	500	146 억		464436	N	N	128	N	00	N
80	20240819	100310	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5300	0	3	0.00	17074030	3222	8.12	5300	5320	5280	6890	3710	5300	5299.20	1.59	0	-442	5426	5362	5286	5222	5146	5395	5255	146	1590	500	3490	10	1	29228750	1549	9.52	0.49	12	0.01	557.00	10740.00	10980	20230821	-51.73	4720	20240805	12.29	6580	-19.45	20240102	4720	12.29	20240805	10980	-51.73	20230821	4720	12.29	20240805	1.49	N	015890	500	146 억		464436	N	N	128	N	00	N
81	20240819	090309	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5310	10	2	0.19	2167980	409	1.03	5300	5320	5300	6890	3710	5300	5300.68	1.59	0	-155	5426	5362	5286	5222	5146	5395	5255	146	1590	500	3490	10	1	29228750	1552	9.53	0.49	12	0.00	557.00	10740.00	10980	20230821	-51.64	4720	20240805	12.50	6580	-19.30	20240102	4720	12.50	20240805	10980	-51.64	20230821	4720	12.50	20240805	1.49	N	015890	500	146 억		464436	N	N	128	N	00	N
82	20240816	160307	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5300	120	2	2.32	209337160	39603	180.74	5240	5350	5210	6730	3630	5180	5285.69	1.61	0	-5320	5240	5210	5160	5130	5080	5225	5145	146	1550	500	3410	10	1	29228750	1549	9.52	0.49	12	0.14	557.00	10740.00	10980	20230821	-51.73	4720	20240805	12.29	6580	-19.45	20240102	4720	12.29	20240805	10980	-51.73	20230821	4720	12.29	20240805	1.48	N	015890	500	146 억		469258	N	N	128	N	00	N
83	20240816	150309	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5300	120	2	2.32	197563820	37377	170.59	5240	5350	5210	6730	3630	5180	5285.71	1.61	0	-5769	5240	5210	5160	5130	5080	5225	5145	146	1550	500	3410	10	1	29228750	1549	9.52	0.49	12	0.13	557.00	10740.00	10980	20230821	-51.73	4720	20240805	12.29	6580	-19.45	20240102	4720	12.29	20240805	10980	-51.73	20230821	4720	12.29	20240805	1.48	N	015890	500	146 억		469258	N	N	4	N	00	N
84	20240816	140309	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5330	150	2	2.90	182957990	34629	158.04	5240	5350	5210	6730	3630	5180	5283.37	1.61	0	-6023	5240	5210	5160	5130	5080	5225	5145	146	1550	500	3410	10	1	29228750	1558	9.57	0.50	12	0.12	557.00	10740.00	10980	20230821	-51.46	4720	20240805	12.92	6580	-19.00	20240102	4720	12.92	20240805	10980	-51.46	20230821	4720	12.92	20240805	1.48	N	015890	500	146 억		469258	N	N	4	N	00	N
85	20240816	130312	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5320	140	2	2.70	112107990	21331	97.35	5240	5320	5210	6730	3630	5180	5255.64	1.61	0	68	5240	5210	5160	5130	5080	5225	5145	146	1550	500	3410	10	1	29228750	1555	9.55	0.50	12	0.07	557.00	10740.00	10980	20230821	-51.55	4720	20240805	12.71	6580	-19.15	20240102	4720	12.71	20240805	10980	-51.55	20230821	4720	12.71	20240805	1.48	N	015890	500	146 억		469258	N	N	4	N	00	N
86	20240816	120310	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5260	80	2	1.54	76197030	14543	66.37	5240	5270	5210	6730	3630	5180	5239.43	1.61	0	565	5240	5210	5160	5130	5080	5225	5145	146	1550	500	3410	10	1	29228750	1537	9.44	0.49	12	0.05	557.00	10740.00	10980	20230821	-52.09	4720	20240805	11.44	6580	-20.06	20240102	4720	11.44	20240805	10980	-52.09	20230821	4720	11.44	20240805	1.48	N	015890	500	146 억		469258	N	N	4	N	00	N
87	20240816	110310	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5270	90	2	1.74	66358800	12668	57.82	5240	5270	5210	6730	3630	5180	5238.30	1.61	0	540	5240	5210	5160	5130	5080	5225	5145	146	1550	500	3410	10	1	29228750	1540	9.46	0.49	12	0.04	557.00	10740.00	10980	20230821	-52.00	4720	20240805	11.65	6580	-19.91	20240102	4720	11.65	20240805	10980	-52.00	20230821	4720	11.65	20240805	1.48	N	015890	500	146 억		469258	N	N	4	N	00	N
88	20240816	100308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5260	80	2	1.54	48693140	9308	42.48	5240	5260	5210	6730	3630	5180	5231.32	1.61	0	1251	5240	5210	5160	5130	5080	5225	5145	146	1550	500	3410	10	1	29228750	1537	9.44	0.49	12	0.03	557.00	10740.00	10980	20230821	-52.09	4720	20240805	11.44	6580	-20.06	20240102	4720	11.44	20240805	10980	-52.09	20230821	4720	11.44	20240805	1.48	N	015890	500	146 억		469258	N	N	4	N	00	N
89	20240816	090309	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5220	40	2	0.77	2569060	491	2.24	5240	5240	5220	6730	3630	5180	5232.30	1.61	0	-45	5240	5210	5160	5130	5080	5225	5145	146	1550	500	3410	10	1	29228750	1526	9.37	0.49	12	0.00	557.00	10740.00	10980	20230821	-52.46	4720	20240805	10.59	6580	-20.67	20240102	4720	10.59	20240805	10980	-52.46	20230821	4720	10.59	20240805	1.48	N	015890	500	146 억		469258	N	N	4	N	00	N
90	20240814	160310	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5180	50	2	0.97	112805950	21910	67.95	5160	5190	5110	6660	3600	5130	5147.63	1.58	0	6320	5236	5182	5136	5082	5036	5180	5080	146	1530	500	3380	10	1	29228750	1514	9.30	0.48	12	0.07	557.00	10740.00	10980	20230821	-52.82	4720	20240805	9.75	6580	-21.28	20240102	4720	9.75	20240805	10980	-52.82	20230821	4720	9.75	20240805	1.50	N	015890	500	146 억		462172	N	N	4	N	00	N
91	20240814	150310	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5180	50	2	0.97	103917090	20193	62.63	5160	5190	5110	6660	3600	5130	5146.19	1.58	0	5817	5236	5182	5136	5082	5036	5180	5080	146	1530	500	3380	10	1	29228750	1514	9.30	0.48	12	0.07	557.00	10740.00	10980	20230821	-52.82	4720	20240805	9.75	6580	-21.28	20240102	4720	9.75	20240805	10980	-52.82	20230821	4720	9.75	20240805	1.50	N	015890	500	146 억		462172	N	N	7	N	00	N
92	20240814	140314	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5170	40	2	0.78	99237900	19288	59.82	5160	5190	5110	6660	3600	5130	5145.06	1.58	0	5034	5236	5182	5136	5082	5036	5180	5080	146	1530	500	3380	10	1	29228750	1511	9.28	0.48	12	0.07	557.00	10740.00	10980	20230821	-52.91	4720	20240805	9.53	6580	-21.43	20240102	4720	9.53	20240805	10980	-52.91	20230821	4720	9.53	20240805	1.50	N	015890	500	146 억		462172	N	N	7	N	00	N
93	20240814	130311	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5170	40	2	0.78	87436230	17002	52.73	5160	5190	5110	6660	3600	5130	5142.70	1.58	0	3533	5236	5182	5136	5082	5036	5180	5080	146	1530	500	3380	10	1	29228750	1511	9.28	0.48	12	0.06	557.00	10740.00	10980	20230821	-52.91	4720	20240805	9.53	6580	-21.43	20240102	4720	9.53	20240805	10980	-52.91	20230821	4720	9.53	20240805	1.50	N	015890	500	146 억		462172	N	N	7	N	00	N
94	20240814	120309	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5160	30	2	0.58	61470320	11983	37.16	5160	5170	5110	6660	3600	5130	5129.79	1.58	0	3356	5236	5182	5136	5082	5036	5180	5080	146	1530	500	3380	10	1	29228750	1508	9.26	0.48	12	0.04	557.00	10740.00	10980	20230821	-53.01	4720	20240805	9.32	6580	-21.58	20240102	4720	9.32	20240805	10980	-53.01	20230821	4720	9.32	20240805	1.50	N	015890	500	146 억		462172	N	N	7	N	00	N
95	20240814	110307	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5110	-20	5	-0.39	36540950	7133	22.12	5160	5170	5110	6660	3600	5130	5122.80	1.58	0	936	5236	5182	5136	5082	5036	5180	5080	146	1530	500	3380	10	1	29228750	1494	9.17	0.48	12	0.02	557.00	10740.00	10980	20230821	-53.46	4720	20240805	8.26	6580	-22.34	20240102	4720	8.26	20240805	10980	-53.46	20230821	4720	8.26	20240805	1.50	N	015890	500	146 억		462172	N	N	7	N	00	N
96	20240814	100308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5140	10	2	0.19	9278820	1809	5.61	5160	5170	5120	6660	3600	5130	5129.25	1.58	0	350	5236	5182	5136	5082	5036	5180	5080	146	1530	500	3380	10	1	29228750	1502	9.23	0.48	12	0.01	557.00	10740.00	10980	20230821	-53.19	4720	20240805	8.90	6580	-21.88	20240102	4720	8.90	20240805	10980	-53.19	20230821	4720	8.90	20240805	1.50	N	015890	500	146 억		462172	N	N	7	N	00	N
97	20240814	090338	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5140	10	2	0.19	335240	65	0.20	5160	5160	5140	6660	3600	5130	5157.54	1.58	0	0	5236	5182	5136	5082	5036	5180	5080	146	1530	500	3380	10	1	29228750	1502	9.23	0.48	12	0.00	557.00	10740.00	10980	20230821	-53.19	4720	20240805	8.90	6580	-21.88	20240102	4720	8.90	20240805	10980	-53.19	20230821	4720	8.90	20240805	1.50	N	015890	500	146 억		462172	N	N	7	N	00	N
98	20240813	160305	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5130	-40	5	-0.77	165066590	32242	58.02	5130	5190	5090	6720	3620	5170	5119.60	1.60	0	-5068	5290	5230	5160	5100	5030	5260	5130	146	1550	500	3410	10	1	29228750	1499	9.21	0.48	12	0.11	557.00	10740.00	10980	20230821	-53.28	4720	20240805	8.69	6580	-22.04	20240102	4720	8.69	20240805	10980	-53.28	20230821	4720	8.69	20240805	1.49	N	015890	500	146 억		466529	N	N	7	N	00	N
99	20240813	150307	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5100	-70	5	-1.35	145843450	28475	51.24	5130	5190	5090	6720	3620	5170	5121.81	1.60	0	-7192	5290	5230	5160	5100	5030	5260	5130	146	1550	500	3410	10	1	29228750	1491	9.16	0.47	12	0.10	557.00	10740.00	10980	20230821	-53.55	4720	20240805	8.05	6580	-22.49	20240102	4720	8.05	20240805	10980	-53.55	20230821	4720	8.05	20240805	1.49	N	015890	500	146 억		466529	N	N	4	N	00	N
100	20240813	140306	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5100	-70	5	-1.35	122951980	23987	43.16	5130	5190	5090	6720	3620	5170	5125.78	1.60	0	-6002	5290	5230	5160	5100	5030	5260	5130	146	1550	500	3410	10	1	29228750	1491	9.16	0.47	12	0.08	557.00	10740.00	10980	20230821	-53.55	4720	20240805	8.05	6580	-22.49	20240102	4720	8.05	20240805	10980	-53.55	20230821	4720	8.05	20240805	1.49	N	015890	500	146 억		466529	N	N	4	N	00	N
101	20240813	130307	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5140	-30	5	-0.58	117120260	22846	41.11	5130	5190	5090	6720	3620	5170	5126.51	1.60	0	-6156	5290	5230	5160	5100	5030	5260	5130	146	1550	500	3410	10	1	29228750	1502	9.23	0.48	12	0.08	557.00	10740.00	10980	20230821	-53.19	4720	20240805	8.90	6580	-21.88	20240102	4720	8.90	20240805	10980	-53.19	20230821	4720	8.90	20240805	1.49	N	015890	500	146 억		466529	N	N	4	N	00	N
102	20240813	120307	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5110	-60	5	-1.16	97178030	18946	34.09	5130	5190	5110	6720	3620	5170	5129.21	1.60	0	-8680	5290	5230	5160	5100	5030	5260	5130	146	1550	500	3410	10	1	29228750	1494	9.17	0.48	12	0.06	557.00	10740.00	10980	20230821	-53.46	4720	20240805	8.26	6580	-22.34	20240102	4720	8.26	20240805	10980	-53.46	20230821	4720	8.26	20240805	1.49	N	015890	500	146 억		466529	N	N	4	N	00	N
103	20240813	110304	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5130	-40	5	-0.77	93691830	18265	32.87	5130	5190	5110	6720	3620	5170	5129.58	1.60	0	-8570	5290	5230	5160	5100	5030	5260	5130	146	1550	500	3410	10	1	29228750	1499	9.21	0.48	12	0.06	557.00	10740.00	10980	20230821	-53.28	4720	20240805	8.69	6580	-22.04	20240102	4720	8.69	20240805	10980	-53.28	20230821	4720	8.69	20240805	1.49	N	015890	500	146 억		466529	N	N	4	N	00	N
104	20240813	100304	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5120	-50	5	-0.97	77499390	15098	27.17	5130	5190	5110	6720	3620	5170	5133.09	1.60	0	-7482	5290	5230	5160	5100	5030	5260	5130	146	1550	500	3410	10	1	29228750	1497	9.19	0.48	12	0.05	557.00	10740.00	10980	20230821	-53.37	4720	20240805	8.47	6580	-22.19	20240102	4720	8.47	20240805	10980	-53.37	20230821	4720	8.47	20240805	1.49	N	015890	500	146 억		466529	N	N	4	N	00	N
105	20240813	090306	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5180	10	2	0.19	17418840	3393	6.11	5130	5180	5130	6720	3620	5170	5133.76	1.60	0	-225	5290	5230	5160	5100	5030	5260	5130	146	1550	500	3410	10	1	29228750	1514	9.30	0.48	12	0.01	557.00	10740.00	10980	20230821	-52.82	4720	20240805	9.75	6580	-21.28	20240102	4720	9.75	20240805	10980	-52.82	20230821	4720	9.75	20240805	1.49	N	015890	500	146 억		466529	N	N	4	N	00	N
106	20240812	160305	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5170	30	2	0.58	285589520	55558	249.03	5140	5220	5090	6680	3600	5140	5140.39	1.55	0	12366	5186	5162	5126	5102	5066	5175	5115	146	1540	500	3390	10	1	29228750	1511	9.28	0.48	12	0.19	557.00	10740.00	10980	20230821	-52.91	4720	20240805	9.53	6580	-21.43	20240102	4720	9.53	20240805	10980	-52.91	20230821	4720	9.53	20240805	1.49	N	015890	500	146 억		452599	N	N	4	N	00	N
107	20240812	150306	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5170	30	2	0.58	277024430	53903	241.61	5140	5220	5090	6680	3600	5140	5139.31	1.55	0	11906	5186	5162	5126	5102	5066	5175	5115	146	1540	500	3390	10	1	29228750	1511	9.28	0.48	12	0.18	557.00	10740.00	10980	20230821	-52.91	4720	20240805	9.53	6580	-21.43	20240102	4720	9.53	20240805	10980	-52.91	20230821	4720	9.53	20240805	1.49	N	015890	500	146 억		452599	N	N	0	N	00	N
108	20240812	140305	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5170	30	2	0.58	269631890	52473	235.20	5140	5220	5090	6680	3600	5140	5138.49	1.55	0	11373	5186	5162	5126	5102	5066	5175	5115	146	1540	500	3390	10	1	29228750	1511	9.28	0.48	12	0.18	557.00	10740.00	10980	20230821	-52.91	4720	20240805	9.53	6580	-21.43	20240102	4720	9.53	20240805	10980	-52.91	20230821	4720	9.53	20240805	1.49	N	015890	500	146 억		452599	N	N	0	N	00	N
109	20240812	130303	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5170	30	2	0.58	262607700	51114	229.11	5140	5220	5090	6680	3600	5140	5137.69	1.55	0	10666	5186	5162	5126	5102	5066	5175	5115	146	1540	500	3390	10	1	29228750	1511	9.28	0.48	12	0.17	557.00	10740.00	10980	20230821	-52.91	4720	20240805	9.53	6580	-21.43	20240102	4720	9.53	20240805	10980	-52.91	20230821	4720	9.53	20240805	1.49	N	015890	500	146 억		452599	N	N	0	N	00	N
110	20240812	120303	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5190	50	2	0.97	257193560	50067	224.42	5140	5220	5090	6680	3600	5140	5136.99	1.55	0	10452	5186	5162	5126	5102	5066	5175	5115	146	1540	500	3390	10	1	29228750	1517	9.32	0.48	12	0.17	557.00	10740.00	10980	20230821	-52.73	4720	20240805	9.96	6580	-21.12	20240102	4720	9.96	20240805	10980	-52.73	20230821	4720	9.96	20240805	1.49	N	015890	500	146 억		452599	N	N	0	N	00	N
111	20240812	110303	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5160	20	2	0.39	249466950	48572	217.71	5140	5220	5090	6680	3600	5140	5136.02	1.55	0	10179	5186	5162	5126	5102	5066	5175	5115	146	1540	500	3390	10	1	29228750	1508	9.26	0.48	12	0.17	557.00	10740.00	10980	20230821	-53.01	4720	20240805	9.32	6580	-21.58	20240102	4720	9.32	20240805	10980	-53.01	20230821	4720	9.32	20240805	1.49	N	015890	500	146 억		452599	N	N	0	N	00	N
112	20240812	100300	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5140	0	3	0.00	153831080	30059	134.73	5140	5160	5090	6680	3600	5140	5117.64	1.55	0	12325	5186	5162	5126	5102	5066	5175	5115	146	1540	500	3390	10	1	29228750	1502	9.23	0.48	12	0.10	557.00	10740.00	10980	20230821	-53.19	4720	20240805	8.90	6580	-21.88	20240102	4720	8.90	20240805	10980	-53.19	20230821	4720	8.90	20240805	1.49	N	015890	500	146 억		452599	N	N	0	N	00	N
113	20240812	090300	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5130	-10	5	-0.19	1151310	224	1.00	5140	5140	5130	6680	3600	5140	5139.78	1.55	0	-33	5186	5162	5126	5102	5066	5175	5115	146	1540	500	3390	10	1	29228750	1499	9.21	0.48	12	0.00	557.00	10740.00	10980	20230821	-53.28	4720	20240805	8.69	6580	-22.04	20240102	4720	8.69	20240805	10980	-53.28	20230821	4720	8.69	20240805	1.49	N	015890	500	146 억		452599	N	N	0	N	00	N
114	20240809	160300	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5140	40	2	0.78	114387570	22310	42.92	5100	5150	5090	6630	3570	5100	5127.19	1.54	0	1415	5246	5172	5026	4952	4806	5210	4990	146	1530	500	3360	10	1	29228750	1502	9.23	0.48	12	0.08	557.00	10740.00	10980	20230821	-53.19	4720	20240805	8.90	6580	-21.88	20240102	4720	8.90	20240805	10980	-53.19	20230821	4720	8.90	20240805	1.48	N	015890	500	146 억		451336	N	N	0	N	00	N
115	20240809	150306	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5110	10	2	0.20	108811460	21223	40.83	5100	5150	5090	6630	3570	5100	5127.05	1.54	0	1575	5246	5172	5026	4952	4806	5210	4990	146	1530	500	3360	10	1	29228750	1494	9.17	0.48	12	0.07	557.00	10740.00	10980	20230821	-53.46	4720	20240805	8.26	6580	-22.34	20240102	4720	8.26	20240805	10980	-53.46	20230821	4720	8.26	20240805	1.48	N	015890	500	146 억		451336	N	N	0	N	00	N
116	20240809	140305	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5120	20	2	0.39	102617050	20014	38.50	5100	5150	5090	6630	3570	5100	5127.26	1.54	0	1545	5246	5172	5026	4952	4806	5210	4990	146	1530	500	3360	10	1	29228750	1497	9.19	0.48	12	0.07	557.00	10740.00	10980	20230821	-53.37	4720	20240805	8.47	6580	-22.19	20240102	4720	8.47	20240805	10980	-53.37	20230821	4720	8.47	20240805	1.48	N	015890	500	146 억		451336	N	N	0	N	00	N
117	20240809	130304	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5130	30	2	0.59	96043400	18731	36.03	5100	5150	5090	6630	3570	5100	5127.51	1.54	0	2270	5246	5172	5026	4952	4806	5210	4990	146	1530	500	3360	10	1	29228750	1499	9.21	0.48	12	0.06	557.00	10740.00	10980	20230821	-53.28	4720	20240805	8.69	6580	-22.04	20240102	4720	8.69	20240805	10980	-53.28	20230821	4720	8.69	20240805	1.48	N	015890	500	146 억		451336	N	N	0	N	00	N
118	20240809	120304	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5120	20	2	0.39	77231120	15070	28.99	5100	5150	5090	6630	3570	5100	5124.83	1.54	0	1937	5246	5172	5026	4952	4806	5210	4990	146	1530	500	3360	10	1	29228750	1497	9.19	0.48	12	0.05	557.00	10740.00	10980	20230821	-53.37	4720	20240805	8.47	6580	-22.19	20240102	4720	8.47	20240805	10980	-53.37	20230821	4720	8.47	20240805	1.48	N	015890	500	146 억		451336	N	N	0	N	00	N
119	20240809	110300	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5120	20	2	0.39	65901650	12856	24.73	5100	5150	5090	6630	3570	5100	5126.14	1.54	0	1996	5246	5172	5026	4952	4806	5210	4990	146	1530	500	3360	10	1	29228750	1497	9.19	0.48	12	0.04	557.00	10740.00	10980	20230821	-53.37	4720	20240805	8.47	6580	-22.19	20240102	4720	8.47	20240805	10980	-53.37	20230821	4720	8.47	20240805	1.48	N	015890	500	146 억		451336	N	N	0	N	00	N
120	20240809	100307	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5140	40	2	0.78	40999050	8003	15.39	5100	5150	5090	6630	3570	5100	5122.96	1.54	0	1283	5246	5172	5026	4952	4806	5210	4990	146	1530	500	3360	10	1	29228750	1502	9.23	0.48	12	0.03	557.00	10740.00	10980	20230821	-53.19	4720	20240805	8.90	6580	-21.88	20240102	4720	8.90	20240805	10980	-53.19	20230821	4720	8.90	20240805	1.48	N	015890	500	146 억		451336	N	N	0	N	00	N
121	20240809	090301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5150	50	2	0.98	10230220	2005	3.86	5100	5150	5090	6630	3570	5100	5102.35	1.54	0	275	5246	5172	5026	4952	4806	5210	4990	146	1530	500	3360	10	1	29228750	1505	9.25	0.48	12	0.01	557.00	10740.00	10980	20230821	-53.10	4720	20240805	9.11	6580	-21.73	20240102	4720	9.11	20240805	10980	-53.10	20230821	4720	9.11	20240805	1.48	N	015890	500	146 억		451336	N	N	0	N	00	N
122	20240808	160258	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5100	80	2	1.59	258198095	51979	88.92	5010	5100	4880	6520	3520	5020	4967.30	1.57	0	-8549	5163	5091	4978	4906	4793	5127	4942	146	1500	500	3310	10	1	29228750	1491	9.16	0.47	12	0.18	557.00	10740.00	10980	20230821	-53.55	4720	20240805	8.05	6580	-22.49	20240102	4720	8.05	20240805	10980	-53.55	20230821	4720	8.05	20240805	1.56	N	015890	500	146 억		459371	N	N	0	N	00	N
123	20240808	150302	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5070	50	2	1.00	246990725	49771	85.15	5010	5080	4880	6520	3520	5020	4962.49	1.57	0	-7739	5163	5091	4978	4906	4793	5127	4942	146	1500	500	3310	10	1	29228750	1482	9.10	0.47	12	0.17	557.00	10740.00	10980	20230821	-53.83	4720	20240805	7.42	6580	-22.95	20240102	4720	7.42	20240805	10980	-53.83	20230821	4720	7.42	20240805	1.56	N	015890	500	146 억		459371	N	N	0	N	00	N
124	20240808	140302	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5040	20	2	0.40	201058825	40681	69.59	5010	5040	4880	6520	3520	5020	4942.23	1.57	0	-4799	5163	5091	4978	4906	4793	5127	4942	146	1500	500	3310	10	1	29228750	1473	9.05	0.47	12	0.14	557.00	10740.00	10980	20230821	-54.10	4720	20240805	6.78	6580	-23.40	20240102	4720	6.78	20240805	10980	-54.10	20230821	4720	6.78	20240805	1.56	N	015890	500	146 억		459371	N	N	0	N	00	N
125	20240808	130303	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4945	-75	5	-1.49	161965205	32860	56.22	5010	5010	4880	6520	3520	5020	4928.81	1.57	0	-3560	5163	5091	4978	4906	4793	5127	4942	146	1500	500	3310	5	1	29228750	1445	8.88	0.46	12	0.11	557.00	10740.00	10980	20230821	-54.96	4720	20240805	4.77	6580	-24.85	20240102	4720	4.77	20240805	10980	-54.96	20230821	4720	4.77	20240805	1.56	N	015890	500	146 억		459371	N	N	0	N	00	N
126	20240808	120305	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4915	-105	5	-2.09	97868845	19859	33.97	5010	5010	4880	6520	3520	5020	4927.95	1.57	0	-6453	5163	5091	4978	4906	4793	5127	4942	146	1500	500	3310	5	1	29228750	1437	8.82	0.46	12	0.07	557.00	10740.00	10980	20230821	-55.24	4720	20240805	4.13	6580	-25.30	20240102	4720	4.13	20240805	10980	-55.24	20230821	4720	4.13	20240805	1.56	N	015890	500	146 억		459371	N	N	0	N	00	N
127	20240808	110303	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4915	-105	5	-2.09	83992305	17040	29.15	5010	5010	4880	6520	3520	5020	4928.86	1.57	0	-5766	5163	5091	4978	4906	4793	5127	4942	146	1500	500	3310	5	1	29228750	1437	8.82	0.46	12	0.06	557.00	10740.00	10980	20230821	-55.24	4720	20240805	4.13	6580	-25.30	20240102	4720	4.13	20240805	10980	-55.24	20230821	4720	4.13	20240805	1.56	N	015890	500	146 억		459371	N	N	0	N	00	N
128	20240808	100301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4905	-115	5	-2.29	64910035	13159	22.51	5010	5010	4880	6520	3520	5020	4932.42	1.57	0	-7084	5163	5091	4978	4906	4793	5127	4942	146	1500	500	3310	5	1	29228750	1434	8.81	0.46	12	0.05	557.00	10740.00	10980	20230821	-55.33	4720	20240805	3.92	6580	-25.46	20240102	4720	3.92	20240805	10980	-55.33	20230821	4720	3.92	20240805	1.56	N	015890	500	146 억		459371	N	N	0	N	00	N
129	20240808	090259	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4970	-50	5	-1.00	1775880	355	0.61	5010	5010	4970	6520	3520	5020	4999.61	1.57	0	-131	5163	5091	4978	4906	4793	5127	4942	146	1500	500	3310	5	1	29228750	1453	8.92	0.46	12	0.00	557.00	10740.00	10980	20230821	-54.74	4720	20240805	5.30	6580	-24.47	20240102	4720	5.30	20240805	10980	-54.74	20230821	4720	5.30	20240805	1.56	N	015890	500	146 억		459371	N	N	0	N	00	N
130	20240807	160255	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5020	55	2	1.11	290603710	58449	77.61	4865	5050	4865	6450	3480	4965	4971.92	1.48	0	23397	5201	5082	4941	4822	4681	5142	4882	146	1485	500	3270	10	1	29228750	1467	9.01	0.47	12	0.20	557.00	10740.00	10980	20230821	-54.28	4720	20240805	6.36	6580	-23.71	20240102	4720	6.36	20240805	10980	-54.28	20230821	4720	6.36	20240805	1.65	N	015890	500	146 억		433930	N	N	0	N	00	N
131	20240807	150258	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4995	30	2	0.60	285923875	57515	76.37	4865	5050	4865	6450	3480	4965	4971.29	1.48	0	23659	5201	5082	4941	4822	4681	5142	4882	146	1485	500	3270	5	1	29228750	1460	8.97	0.47	12	0.20	557.00	10740.00	10980	20230821	-54.51	4720	20240805	5.83	6580	-24.09	20240102	4720	5.83	20240805	10980	-54.51	20230821	4720	5.83	20240805	1.65	N	015890	500	146 억		433930	N	N	0	N	00	N
132	20240807	140302	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5010	45	2	0.91	270832605	54497	72.36	4865	5050	4865	6450	3480	4965	4969.68	1.48	0	23872	5201	5082	4941	4822	4681	5142	4882	146	1485	500	3270	10	1	29228750	1464	8.99	0.47	12	0.19	557.00	10740.00	10980	20230821	-54.37	4720	20240805	6.14	6580	-23.86	20240102	4720	6.14	20240805	10980	-54.37	20230821	4720	6.14	20240805	1.65	N	015890	500	146 억		433930	N	N	0	N	00	N
133	20240807	130301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5020	55	2	1.11	265016415	53337	70.82	4865	5050	4865	6450	3480	4965	4968.72	1.48	0	24021	5201	5082	4941	4822	4681	5142	4882	146	1485	500	3270	10	1	29228750	1467	9.01	0.47	12	0.18	557.00	10740.00	10980	20230821	-54.28	4720	20240805	6.36	6580	-23.71	20240102	4720	6.36	20240805	10980	-54.28	20230821	4720	6.36	20240805	1.65	N	015890	500	146 억		433930	N	N	0	N	00	N
134	20240807	120301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5000	35	2	0.70	262717815	52879	70.22	4865	5050	4865	6450	3480	4965	4968.28	1.48	0	24341	5201	5082	4941	4822	4681	5142	4882	146	1485	500	3270	10	1	29228750	1461	8.98	0.47	12	0.18	557.00	10740.00	10980	20230821	-54.46	4720	20240805	5.93	6580	-24.01	20240102	4720	5.93	20240805	10980	-54.46	20230821	4720	5.93	20240805	1.65	N	015890	500	146 억		433930	N	N	0	N	00	N
135	20240807	110300	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5020	55	2	1.11	220018115	44368	58.91	4865	5040	4865	6450	3480	4965	4958.94	1.48	0	20533	5201	5082	4941	4822	4681	5142	4882	146	1485	500	3270	10	1	29228750	1467	9.01	0.47	12	0.15	557.00	10740.00	10980	20230821	-54.28	4720	20240805	6.36	6580	-23.71	20240102	4720	6.36	20240805	10980	-54.28	20230821	4720	6.36	20240805	1.65	N	015890	500	146 억		433930	N	N	0	N	00	N
136	20240807	100258	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5000	35	2	0.70	147111590	29779	39.54	4865	5010	4865	6450	3480	4965	4940.11	1.48	0	15152	5201	5082	4941	4822	4681	5142	4882	146	1485	500	3270	10	1	29228750	1461	8.98	0.47	12	0.10	557.00	10740.00	10980	20230821	-54.46	4720	20240805	5.93	6580	-24.01	20240102	4720	5.93	20240805	10980	-54.46	20230821	4720	5.93	20240805	1.65	N	015890	500	146 억		433930	N	N	0	N	00	N
137	20240807	090257	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4920	-45	5	-0.91	56678030	11636	15.45	4865	4980	4865	6450	3480	4965	4870.92	1.48	0	1099	5201	5082	4941	4822	4681	5142	4882	146	1485	500	3270	5	1	29228750	1438	8.83	0.46	12	0.04	557.00	10740.00	10980	20230821	-55.19	4720	20240805	4.24	6580	-25.23	20240102	4720	4.24	20240805	10980	-55.19	20230821	4720	4.24	20240805	1.65	N	015890	500	146 억		433930	N	N	0	N	00	N
138	20240806	160257	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4965	115	2	2.37	373135530	75180	45.74	4800	5060	4800	6300	3395	4850	4963.23	1.44	0	13636	5550	5200	4960	4610	4370	5080	4490	146	1450	500	3200	5	1	29228750	1451	8.91	0.46	12	0.26	557.00	10740.00	10980	20230821	-54.78	4720	20240805	5.19	6580	-24.54	20240102	4720	5.19	20240805	10980	-54.78	20230821	4720	5.19	20240805	1.67	N	015890	500	146 억		420282	N	N	0	N	00	N
139	20240806	150300	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4980	130	2	2.68	361624075	72850	44.32	4800	5060	4800	6300	3395	4850	4963.95	1.44	0	13604	5550	5200	4960	4610	4370	5080	4490	146	1450	500	3200	5	1	29228750	1456	8.94	0.46	12	0.25	557.00	10740.00	10980	20230821	-54.64	4720	20240805	5.51	6580	-24.32	20240102	4720	5.51	20240805	10980	-54.64	20230821	4720	5.51	20240805	1.67	N	015890	500	146 억		420282	N	N	0	N	00	N
140	20240806	140257	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4995	145	2	2.99	340174400	68531	41.69	4800	5060	4800	6300	3395	4850	4963.80	1.44	0	11126	5550	5200	4960	4610	4370	5080	4490	146	1450	500	3200	5	1	29228750	1460	8.97	0.47	12	0.23	557.00	10740.00	10980	20230821	-54.51	4720	20240805	5.83	6580	-24.09	20240102	4720	5.83	20240805	10980	-54.51	20230821	4720	5.83	20240805	1.67	N	015890	500	146 억		420282	N	N	0	N	00	N
141	20240806	130258	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4970	120	2	2.47	309439655	62368	37.94	4800	5060	4800	6300	3395	4850	4961.51	1.44	0	8271	5550	5200	4960	4610	4370	5080	4490	146	1450	500	3200	5	1	29228750	1453	8.92	0.46	12	0.21	557.00	10740.00	10980	20230821	-54.74	4720	20240805	5.30	6580	-24.47	20240102	4720	5.30	20240805	10980	-54.74	20230821	4720	5.30	20240805	1.67	N	015890	500	146 억		420282	N	N	0	N	00	N
142	20240806	120258	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4975	125	2	2.58	282285355	56880	34.60	4800	5060	4800	6300	3395	4850	4962.82	1.44	0	4724	5550	5200	4960	4610	4370	5080	4490	146	1450	500	3200	5	1	29228750	1454	8.93	0.46	12	0.19	557.00	10740.00	10980	20230821	-54.69	4720	20240805	5.40	6580	-24.39	20240102	4720	5.40	20240805	10980	-54.69	20230821	4720	5.40	20240805	1.67	N	015890	500	146 억		420282	N	N	0	N	00	N
143	20240806	110258	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4975	125	2	2.58	216625360	43676	26.57	4800	5060	4800	6300	3395	4850	4959.83	1.44	0	8456	5550	5200	4960	4610	4370	5080	4490	146	1450	500	3200	5	1	29228750	1454	8.93	0.46	12	0.15	557.00	10740.00	10980	20230821	-54.69	4720	20240805	5.40	6580	-24.39	20240102	4720	5.40	20240805	10980	-54.69	20230821	4720	5.40	20240805	1.67	N	015890	500	146 억		420282	N	N	0	N	00	N
144	20240806	100256	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5040	190	2	3.92	172493970	34849	21.20	4800	5060	4800	6300	3395	4850	4949.75	1.44	0	6939	5550	5200	4960	4610	4370	5080	4490	146	1450	500	3200	10	1	29228750	1473	9.05	0.47	12	0.12	557.00	10740.00	10980	20230821	-54.10	4720	20240805	6.78	6580	-23.40	20240102	4720	6.78	20240805	10980	-54.10	20230821	4720	6.78	20240805	1.67	N	015890	500	146 억		420282	N	N	0	N	00	N
145	20240806	090255	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4950	100	2	2.06	42213175	8708	5.30	4800	5050	4800	6300	3395	4850	4847.63	1.44	0	350	5550	5200	4960	4610	4370	5080	4490	146	1450	500	3200	5	1	29228750	1447	8.89	0.46	12	0.03	557.00	10740.00	10980	20230821	-54.92	4720	20240805	4.87	6580	-24.77	20240102	4720	4.87	20240805	10980	-54.92	20230821	4720	4.87	20240805	1.67	N	015890	500	146 억		420282	N	N	0	N	00	N
146	20240805	160254	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4850	-490	5	-9.18	815535870	163665	550.43	5310	5310	4720	6940	3740	5340	4983.04	1.53	0	-18778	5513	5426	5353	5266	5193	5390	5230	146	1600	500	3520	5	1	29228750	1418	8.71	0.45	12	0.56	557.00	10740.00	10980	20230821	-55.83	4720	20240805	2.75	6580	-26.29	20240102	4720	2.75	20240805	10980	-55.83	20230821	4720	2.75	20240805	1.67	N	015890	500	146 억		445911	N	N	14	N	00	N
147	20240805	150256	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4775	-565	5	-10.58	737754245	147557	496.26	5310	5310	4720	6940	3740	5340	4999.79	1.53	0	-17939	5513	5426	5353	5266	5193	5390	5230	146	1600	500	3520	5	1	29228750	1396	8.57	0.44	12	0.50	557.00	10740.00	10980	20230821	-56.51	4720	20240805	1.17	6580	-27.43	20240102	4720	1.17	20240805	10980	-56.51	20230821	4720	1.17	20240805	1.67	N	015890	500	146 억		445911	N	N	14	N	00	N
148	20240805	140257	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4900	-440	5	-8.24	522617665	103155	346.93	5310	5310	4880	6940	3740	5340	5066.33	1.53	0	-16775	5513	5426	5353	5266	5193	5390	5230	146	1600	500	3520	5	1	29228750	1432	8.80	0.46	12	0.35	557.00	10740.00	10980	20230821	-55.37	4880	20240805	0.41	6580	-25.53	20240102	4880	0.41	20240805	10980	-55.37	20230821	4880	0.41	20240805	1.67	N	015890	500	146 억		445911	N	N	14	N	00	N
149	20240805	130255	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5000	-340	5	-6.37	367069760	71888	241.77	5310	5310	5000	6940	3740	5340	5106.13	1.53	0	-13939	5513	5426	5353	5266	5193	5390	5230	146	1600	500	3520	10	1	29228750	1461	8.98	0.47	12	0.25	557.00	10740.00	10980	20230821	-54.46	5000	20240805	0.00	6580	-24.01	20240102	5000	0.00	20240805	10980	-54.46	20230821	5000	0.00	20240805	1.67	N	015890	500	146 억		445911	N	N	14	N	00	N
150	20240805	120255	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5060	-280	5	-5.24	267161220	52020	174.95	5310	5310	5060	6940	3740	5340	5135.74	1.53	0	-11878	5513	5426	5353	5266	5193	5390	5230	146	1600	500	3520	10	1	29228750	1479	9.08	0.47	12	0.18	557.00	10740.00	10980	20230821	-53.92	5060	20240805	0.00	6580	-23.10	20240102	5060	0.00	20240805	10980	-53.92	20230821	5060	0.00	20240805	1.67	N	015890	500	146 억		445911	N	N	14	N	00	N
151	20240805	110259	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5110	-230	5	-4.31	215083730	41768	140.47	5310	5310	5090	6940	3740	5340	5149.49	1.53	0	-8931	5513	5426	5353	5266	5193	5390	5230	146	1600	500	3520	10	1	29228750	1494	9.17	0.48	12	0.14	557.00	10740.00	10980	20230821	-53.46	5090	20240805	0.39	6580	-22.34	20240102	5090	0.39	20240805	10980	-53.46	20230821	5090	0.39	20240805	1.67	N	015890	500	146 억		445911	N	N	14	N	00	N
152	20240805	100255	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5160	-180	5	-3.37	151486960	29333	98.65	5310	5310	5120	6940	3740	5340	5164.39	1.53	0	-5082	5513	5426	5353	5266	5193	5390	5230	146	1600	500	3520	10	1	29228750	1508	9.26	0.48	12	0.10	557.00	10740.00	10980	20230821	-53.01	5120	20240805	0.78	6580	-21.58	20240102	5120	0.78	20240805	10980	-53.01	20230821	5120	0.78	20240805	1.67	N	015890	500	146 억		445911	N	N	14	N	00	N
153	20240805	090253	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5270	-70	5	-1.31	5105940	965	3.25	5310	5310	5270	6940	3740	5340	5291.13	1.53	0	-297	5513	5426	5353	5266	5193	5390	5230	146	1600	500	3520	10	1	29228750	1540	9.46	0.49	12	0.00	557.00	10740.00	10980	20230821	-52.00	5180	20240725	1.74	6580	-19.91	20240102	5180	1.74	20240725	10980	-52.00	20230821	5180	1.74	20240725	1.67	N	015890	500	146 억		445911	N	N	14	N	00	N
154	20240802	160250	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5340	-100	5	-1.84	157836430	29725	122.52	5430	5440	5280	7070	3810	5440	5309.40	1.55	0	-6876	5506	5472	5416	5382	5326	5490	5400	146	1630	500	3590	10	1	29228750	1561	9.59	0.50	12	0.10	557.00	10740.00	10980	20230821	-51.37	5180	20240725	3.09	6580	-18.84	20240102	5180	3.09	20240725	10980	-51.37	20230821	5180	3.09	20240725	1.68	N	015890	500	146 억		452189	N	N	14	N	00	N
155	20240802	150249	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5320	-120	5	-2.21	139558500	26289	108.36	5430	5440	5280	7070	3810	5440	5308.13	1.55	0	-4570	5506	5472	5416	5382	5326	5490	5400	146	1630	500	3590	10	1	29228750	1555	9.55	0.50	12	0.09	557.00	10740.00	10980	20230821	-51.55	5180	20240725	2.70	6580	-19.15	20240102	5180	2.70	20240725	10980	-51.55	20230821	5180	2.70	20240725	1.68	N	015890	500	146 억		452189	N	N	40	N	00	N
156	20240802	140251	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5310	-130	5	-2.39	113159670	21302	87.80	5430	5440	5290	7070	3810	5440	5311.56	1.55	0	-1315	5506	5472	5416	5382	5326	5490	5400	146	1630	500	3590	10	1	29228750	1552	9.53	0.49	12	0.07	557.00	10740.00	10980	20230821	-51.64	5180	20240725	2.51	6580	-19.30	20240102	5180	2.51	20240725	10980	-51.64	20230821	5180	2.51	20240725	1.68	N	015890	500	146 억		452189	N	N	40	N	00	N
157	20240802	130251	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5320	-120	5	-2.21	97285910	18308	75.46	5430	5440	5290	7070	3810	5440	5313.15	1.55	0	-1190	5506	5472	5416	5382	5326	5490	5400	146	1630	500	3590	10	1	29228750	1555	9.55	0.50	12	0.06	557.00	10740.00	10980	20230821	-51.55	5180	20240725	2.70	6580	-19.15	20240102	5180	2.70	20240725	10980	-51.55	20230821	5180	2.70	20240725	1.68	N	015890	500	146 억		452189	N	N	40	N	00	N
158	20240802	120252	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5290	-150	5	-2.76	82504390	15517	63.96	5430	5440	5290	7070	3810	5440	5316.23	1.55	0	-620	5506	5472	5416	5382	5326	5490	5400	146	1630	500	3590	10	1	29228750	1546	9.50	0.49	12	0.05	557.00	10740.00	10980	20230821	-51.82	5180	20240725	2.12	6580	-19.60	20240102	5180	2.12	20240725	10980	-51.82	20230821	5180	2.12	20240725	1.68	N	015890	500	146 억		452189	N	N	40	N	00	N
159	20240802	110253	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5340	-100	5	-1.84	20225220	3778	15.57	5430	5440	5330	7070	3810	5440	5351.07	1.55	0	-1341	5506	5472	5416	5382	5326	5490	5400	146	1630	500	3590	10	1	29228750	1561	9.59	0.50	12	0.01	557.00	10740.00	10980	20230821	-51.37	5180	20240725	3.09	6580	-18.84	20240102	5180	3.09	20240725	10980	-51.37	20230821	5180	3.09	20240725	1.68	N	015890	500	146 억		452189	N	N	40	N	00	N
160	20240802	100250	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5360	-80	5	-1.47	13543840	2527	10.42	5430	5440	5330	7070	3810	5440	5356.34	1.55	0	-992	5506	5472	5416	5382	5326	5490	5400	146	1630	500	3590	10	1	29228750	1567	9.62	0.50	12	0.01	557.00	10740.00	10980	20230821	-51.18	5180	20240725	3.47	6580	-18.54	20240102	5180	3.47	20240725	10980	-51.18	20230821	5180	3.47	20240725	1.68	N	015890	500	146 억		452189	N	N	40	N	00	N
161	20240802	090254	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5400	-40	5	-0.74	1401510	258	1.06	5430	5440	5400	7070	3810	5440	5427.28	1.55	0	-9	5506	5472	5416	5382	5326	5490	5400	146	1630	500	3590	10	1	29228750	1578	9.69	0.50	12	0.00	557.00	10740.00	10980	20230821	-50.82	5180	20240725	4.25	6580	-17.93	20240102	5180	4.25	20240725	10980	-50.82	20230821	5180	4.25	20240725	1.68	N	015890	500	146 억		452189	N	N	40	N	00	N
162	20240801	160250	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5440	80	2	1.49	131315150	24257	173.91	5370	5450	5360	6960	3760	5360	5413.09	1.52	0	7976	5413	5386	5353	5326	5293	5370	5310	146	1600	500	3530	10	1	29228750	1590	9.77	0.51	12	0.08	557.00	10740.00	10980	20230821	-50.46	5180	20240725	5.02	6580	-17.33	20240102	5180	5.02	20240725	10980	-50.46	20230821	5180	5.02	20240725	1.69	N	015890	500	146 억		444066	N	N	40	N	00	N
163	20240801	150254	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5440	80	2	1.49	112983590	20876	149.67	5370	5450	5360	6960	3760	5360	5412.13	1.52	0	7949	5413	5386	5353	5326	5293	5370	5310	146	1600	500	3530	10	1	29228750	1590	9.77	0.51	12	0.07	557.00	10740.00	10980	20230821	-50.46	5180	20240725	5.02	6580	-17.33	20240102	5180	5.02	20240725	10980	-50.46	20230821	5180	5.02	20240725	1.69	N	015890	500	146 억		444066	N	N	34	N	00	N
164	20240801	140255	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5430	70	2	1.31	99063360	18313	131.29	5370	5450	5360	6960	3760	5360	5409.46	1.52	0	7184	5413	5386	5353	5326	5293	5370	5310	146	1600	500	3530	10	1	29228750	1587	9.75	0.51	12	0.06	557.00	10740.00	10980	20230821	-50.55	5180	20240725	4.83	6580	-17.48	20240102	5180	4.83	20240725	10980	-50.55	20230821	5180	4.83	20240725	1.69	N	015890	500	146 억		444066	N	N	34	N	00	N
165	20240801	130252	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5440	80	2	1.49	95490460	17654	126.57	5370	5450	5360	6960	3760	5360	5409.00	1.52	0	6821	5413	5386	5353	5326	5293	5370	5310	146	1600	500	3530	10	1	29228750	1590	9.77	0.51	12	0.06	557.00	10740.00	10980	20230821	-50.46	5180	20240725	5.02	6580	-17.33	20240102	5180	5.02	20240725	10980	-50.46	20230821	5180	5.02	20240725	1.69	N	015890	500	146 억		444066	N	N	34	N	00	N
166	20240801	120252	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5420	60	2	1.12	79277480	14669	105.17	5370	5440	5360	6960	3760	5360	5404.42	1.52	0	4899	5413	5386	5353	5326	5293	5370	5310	146	1600	500	3530	10	1	29228750	1584	9.73	0.50	12	0.05	557.00	10740.00	10980	20230821	-50.64	5180	20240725	4.63	6580	-17.63	20240102	5180	4.63	20240725	10980	-50.64	20230821	5180	4.63	20240725	1.69	N	015890	500	146 억		444066	N	N	34	N	00	N
167	20240801	110252	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5400	40	2	0.75	55292270	10239	73.41	5370	5430	5360	6960	3760	5360	5400.16	1.52	0	2425	5413	5386	5353	5326	5293	5370	5310	146	1600	500	3530	10	1	29228750	1578	9.69	0.50	12	0.04	557.00	10740.00	10980	20230821	-50.82	5180	20240725	4.25	6580	-17.93	20240102	5180	4.25	20240725	10980	-50.82	20230821	5180	4.25	20240725	1.69	N	015890	500	146 억		444066	N	N	34	N	00	N
168	20240801	100252	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5410	50	2	0.93	25259180	4687	33.60	5370	5420	5360	6960	3760	5360	5389.20	1.52	0	1438	5413	5386	5353	5326	5293	5370	5310	146	1600	500	3530	10	1	29228750	1581	9.71	0.50	12	0.02	557.00	10740.00	10980	20230821	-50.73	5180	20240725	4.44	6580	-17.78	20240102	5180	4.44	20240725	10980	-50.73	20230821	5180	4.44	20240725	1.69	N	015890	500	146 억		444066	N	N	34	N	00	N
169	20240801	090248	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5370	10	2	0.19	832490	155	1.11	5370	5400	5370	6960	3760	5360	5370.90	1.52	0	-19	5413	5386	5353	5326	5293	5370	5310	146	1600	500	3530	10	1	29228750	1570	9.64	0.50	12	0.00	557.00	10740.00	10980	20230821	-51.09	5180	20240725	3.67	6580	-18.39	20240102	5180	3.67	20240725	10980	-51.09	20230821	5180	3.67	20240725	1.69	N	015890	500	146 억		444066	N	N	34	N	00	N