KissMeData/025620/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	160351	57	100.00	KOSPI		화학	N	N	N	N		N	5320	10	2	0.19	28115710	5304	78.32	5400	5400	5280	6900	3720	5310	5300.85	0.00	0	-188	5723	5516	5383	5176	5043	5450	5110	22	1590	500	3290	10	1	4484846	239	-3.42	0.60	12	0.12	-1556.00	8935.00	9950	20240516	-46.53	4995	20240805	6.51	9950	-46.53	20240516	4995	6.51	20240805	9950	-46.53	20240516	4995	6.51	20240805	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
3	20240830	150354	57	100.00	KOSPI		화학	N	N	N	N		N	5320	10	2	0.19	26423210	4986	73.63	5400	5400	5280	6900	3720	5310	5299.48	0.00	0	-175	5723	5516	5383	5176	5043	5450	5110	22	1590	500	3290	10	1	4484846	239	-3.42	0.60	12	0.11	-1556.00	8935.00	9950	20240516	-46.53	4995	20240805	6.51	9950	-46.53	20240516	4995	6.51	20240805	9950	-46.53	20240516	4995	6.51	20240805	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
4	20240830	140354	57	100.00	KOSPI		화학	N	N	N	N		N	5310	0	3	0.00	17868150	3372	49.79	5400	5400	5280	6900	3720	5310	5298.98	0.00	0	-193	5723	5516	5383	5176	5043	5450	5110	22	1590	500	3290	10	1	4484846	238	-3.41	0.59	12	0.08	-1556.00	8935.00	9950	20240516	-46.63	4995	20240805	6.31	9950	-46.63	20240516	4995	6.31	20240805	9950	-46.63	20240516	4995	6.31	20240805	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
5	20240830	130351	57	100.00	KOSPI		화학	N	N	N	N		N	5300	-10	5	-0.19	16572750	3128	46.19	5400	5400	5280	6900	3720	5310	5298.19	0.00	0	-189	5723	5516	5383	5176	5043	5450	5110	22	1590	500	3290	10	1	4484846	238	-3.41	0.59	12	0.07	-1556.00	8935.00	9950	20240516	-46.73	4995	20240805	6.11	9950	-46.73	20240516	4995	6.11	20240805	9950	-46.73	20240516	4995	6.11	20240805	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
6	20240830	120353	57	100.00	KOSPI		화학	N	N	N	N		N	5290	-20	5	-0.38	15758290	2974	43.92	5400	5400	5280	6900	3720	5310	5298.69	0.00	0	-130	5723	5516	5383	5176	5043	5450	5110	22	1590	500	3290	10	1	4484846	237	-3.40	0.59	12	0.07	-1556.00	8935.00	9950	20240516	-46.83	4995	20240805	5.91	9950	-46.83	20240516	4995	5.91	20240805	9950	-46.83	20240516	4995	5.91	20240805	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
7	20240830	110354	57	100.00	KOSPI		화학	N	N	N	N		N	5290	-20	5	-0.38	9578570	1805	26.65	5400	5400	5280	6900	3720	5310	5306.69	0.00	0	-59	5723	5516	5383	5176	5043	5450	5110	22	1590	500	3290	10	1	4484846	237	-3.40	0.59	12	0.04	-1556.00	8935.00	9950	20240516	-46.83	4995	20240805	5.91	9950	-46.83	20240516	4995	5.91	20240805	9950	-46.83	20240516	4995	5.91	20240805	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
8	20240830	100356	57	100.00	KOSPI		화학	N	N	N	N		N	5290	-20	5	-0.38	5723660	1078	15.92	5400	5400	5280	6900	3720	5310	5309.52	0.00	0	117	5723	5516	5383	5176	5043	5450	5110	22	1590	500	3290	10	1	4484846	237	-3.40	0.59	12	0.02	-1556.00	8935.00	9950	20240516	-46.83	4995	20240805	5.91	9950	-46.83	20240516	4995	5.91	20240805	9950	-46.83	20240516	4995	5.91	20240805	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
9	20240830	090355	57	100.00	KOSPI		화학	N	N	N	N		N	5310	0	3	0.00	2482690	465	6.87	5400	5400	5310	6900	3720	5310	5339.12	0.00	0	24	5723	5516	5383	5176	5043	5450	5110	22	1590	500	3290	10	1	4484846	238	-3.41	0.59	12	0.01	-1556.00	8935.00	9950	20240516	-46.63	4995	20240805	6.31	9950	-46.63	20240516	4995	6.31	20240805	9950	-46.63	20240516	4995	6.31	20240805	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
10	20240829	160355	57	100.00	KOSPI		화학	N	N	N	N		N	5310	-90	5	-1.67	36296880	6772	15.92	5400	5590	5250	7020	3780	5400	5359.85	0.00	0	-1326	6200	5800	5600	5200	5000	5700	5100	22	1620	500	3340	10	1	4484846	238	-3.41	0.59	12	0.15	-1556.00	8935.00	9950	20240516	-46.63	4995	20240805	6.31	9950	-46.63	20240516	4995	6.31	20240805	9950	-46.63	20240516	4995	6.31	20240805	0.00	N	025620	500	22 억		0	N	N	5	N	00	N
11	20240829	150358	57	100.00	KOSPI		화학	N	N	N	N		N	5340	-60	5	-1.11	34812480	6493	15.27	5400	5590	5250	7020	3780	5400	5361.54	0.00	0	-1211	6200	5800	5600	5200	5000	5700	5100	22	1620	500	3340	10	1	4484846	239	-3.43	0.60	12	0.14	-1556.00	8935.00	9950	20240516	-46.33	4995	20240805	6.91	9950	-46.33	20240516	4995	6.91	20240805	9950	-46.33	20240516	4995	6.91	20240805	0.00	N	025620	500	22 억		0	N	N	5	N	00	N
12	20240829	140400	57	100.00	KOSPI		화학	N	N	N	N		N	5350	-50	5	-0.93	33468380	6241	14.67	5400	5590	5250	7020	3780	5400	5362.66	0.00	0	-1172	6200	5800	5600	5200	5000	5700	5100	22	1620	500	3340	10	1	4484846	240	-3.44	0.60	12	0.14	-1556.00	8935.00	9950	20240516	-46.23	4995	20240805	7.11	9950	-46.23	20240516	4995	7.11	20240805	9950	-46.23	20240516	4995	7.11	20240805	0.00	N	025620	500	22 억		0	N	N	5	N	00	N
13	20240829	130359	57	100.00	KOSPI		화학	N	N	N	N		N	5340	-60	5	-1.11	32388600	6039	14.20	5400	5590	5250	7020	3780	5400	5363.24	0.00	0	-972	6200	5800	5600	5200	5000	5700	5100	22	1620	500	3340	10	1	4484846	239	-3.43	0.60	12	0.13	-1556.00	8935.00	9950	20240516	-46.33	4995	20240805	6.91	9950	-46.33	20240516	4995	6.91	20240805	9950	-46.33	20240516	4995	6.91	20240805	0.00	N	025620	500	22 억		0	N	N	5	N	00	N
14	20240829	120356	57	100.00	KOSPI		화학	N	N	N	N		N	5350	-50	5	-0.93	24375160	4549	10.70	5400	5590	5250	7020	3780	5400	5358.36	0.00	0	-917	6200	5800	5600	5200	5000	5700	5100	22	1620	500	3340	10	1	4484846	240	-3.44	0.60	12	0.10	-1556.00	8935.00	9950	20240516	-46.23	4995	20240805	7.11	9950	-46.23	20240516	4995	7.11	20240805	9950	-46.23	20240516	4995	7.11	20240805	0.00	N	025620	500	22 억		0	N	N	5	N	00	N
15	20240829	110400	57	100.00	KOSPI		화학	N	N	N	N		N	5370	-30	5	-0.56	20913080	3902	9.17	5400	5590	5250	7020	3780	5400	5359.58	0.00	0	-866	6200	5800	5600	5200	5000	5700	5100	22	1620	500	3340	10	1	4484846	241	-3.45	0.60	12	0.09	-1556.00	8935.00	9950	20240516	-46.03	4995	20240805	7.51	9950	-46.03	20240516	4995	7.51	20240805	9950	-46.03	20240516	4995	7.51	20240805	0.00	N	025620	500	22 억		0	N	N	5	N	00	N
16	20240829	100357	57	100.00	KOSPI		화학	N	N	N	N		N	5310	-90	5	-1.67	16047130	2988	7.03	5400	5590	5250	7020	3780	5400	5370.53	0.00	0	-927	6200	5800	5600	5200	5000	5700	5100	22	1620	500	3340	10	1	4484846	238	-3.41	0.59	12	0.07	-1556.00	8935.00	9950	20240516	-46.63	4995	20240805	6.31	9950	-46.63	20240516	4995	6.31	20240805	9950	-46.63	20240516	4995	6.31	20240805	0.00	N	025620	500	22 억		0	N	N	5	N	00	N
17	20240829	090359	57	100.00	KOSPI		화학	N	N	N	N		N	5590	190	2	3.52	1490250	273	0.64	5400	5590	5400	7020	3780	5400	5458.79	0.00	0	-142	6200	5800	5600	5200	5000	5700	5100	22	1620	500	3340	10	1	4484846	251	-3.59	0.63	12	0.01	-1556.00	8935.00	9950	20240516	-43.82	4995	20240805	11.91	9950	-43.82	20240516	4995	11.91	20240805	9950	-43.82	20240516	4995	11.91	20240805	0.00	N	025620	500	22 억		0	N	N	5	N	00	N
18	20240828	160347	57	100.00	KOSPI		화학	N	N	N	N		N	5400	-40	5	-0.74	243736860	42531	1688.41	5460	6000	5400	7070	3810	5440	5730.80	0.00	0	-621	5513	5476	5423	5386	5333	5450	5360	22	1630	500	3370	10	1	4484846	242	-3.47	0.60	12	0.95	-1556.00	8935.00	9950	20240516	-45.73	4995	20240805	8.11	9950	-45.73	20240516	4995	8.11	20240805	9950	-45.73	20240516	4995	8.11	20240805	0.00	N	025620	500	22 억		0	N	N	5	N	00	N
19	20240828	150349	57	100.00	KOSPI		화학	N	N	N	N		N	5430	-10	5	-0.18	239565570	41760	1657.80	5460	6000	5400	7070	3810	5440	5736.72	0.00	0	-565	5513	5476	5423	5386	5333	5450	5360	22	1630	500	3370	10	1	4484846	244	-3.49	0.61	12	0.93	-1556.00	8935.00	9950	20240516	-45.43	4995	20240805	8.71	9950	-45.43	20240516	4995	8.71	20240805	9950	-45.43	20240516	4995	8.71	20240805	0.00	N	025620	500	22 억		0	N	N	12	N	00	N
20	20240828	140351	57	100.00	KOSPI		화학	N	N	N	N		N	5460	20	2	0.37	225257510	39122	1553.08	5460	6000	5460	7070	3810	5440	5757.82	0.00	0	-382	5513	5476	5423	5386	5333	5450	5360	22	1630	500	3370	10	1	4484846	245	-3.51	0.61	12	0.87	-1556.00	8935.00	9950	20240516	-45.13	4995	20240805	9.31	9950	-45.13	20240516	4995	9.31	20240805	9950	-45.13	20240516	4995	9.31	20240805	0.00	N	025620	500	22 억		0	N	N	12	N	00	N
21	20240828	130351	57	100.00	KOSPI		화학	N	N	N	N		N	5510	70	2	1.29	219291560	38033	1509.85	5460	6000	5460	7070	3810	5440	5765.82	0.00	0	-304	5513	5476	5423	5386	5333	5450	5360	22	1630	500	3370	10	1	4484846	247	-3.54	0.62	12	0.85	-1556.00	8935.00	9950	20240516	-44.62	4995	20240805	10.31	9950	-44.62	20240516	4995	10.31	20240805	9950	-44.62	20240516	4995	10.31	20240805	0.00	N	025620	500	22 억		0	N	N	12	N	00	N
22	20240828	120349	57	100.00	KOSPI		화학	N	N	N	N		N	5530	90	2	1.65	210234130	36388	1444.54	5460	6000	5460	7070	3810	5440	5777.57	0.00	0	-159	5513	5476	5423	5386	5333	5450	5360	22	1630	500	3370	10	1	4484846	248	-3.55	0.62	12	0.81	-1556.00	8935.00	9950	20240516	-44.42	4995	20240805	10.71	9950	-44.42	20240516	4995	10.71	20240805	9950	-44.42	20240516	4995	10.71	20240805	0.00	N	025620	500	22 억		0	N	N	12	N	00	N
23	20240828	110350	57	100.00	KOSPI		화학	N	N	N	N		N	5550	110	2	2.02	202548450	34995	1389.24	5460	6000	5460	7070	3810	5440	5787.93	0.00	0	-68	5513	5476	5423	5386	5333	5450	5360	22	1630	500	3370	10	1	4484846	249	-3.57	0.62	12	0.78	-1556.00	8935.00	9950	20240516	-44.22	4995	20240805	11.11	9950	-44.22	20240516	4995	11.11	20240805	9950	-44.22	20240516	4995	11.11	20240805	0.00	N	025620	500	22 억		0	N	N	12	N	00	N
24	20240828	100403	57	100.00	KOSPI		화학	N	N	N	N		N	5600	160	2	2.94	175466110	30127	1195.99	5460	6000	5460	7070	3810	5440	5824.21	0.00	0	-110	5513	5476	5423	5386	5333	5450	5360	22	1630	500	3370	10	1	4484846	251	-3.60	0.63	12	0.67	-1556.00	8935.00	9950	20240516	-43.72	4995	20240805	12.11	9950	-43.72	20240516	4995	12.11	20240805	9950	-43.72	20240516	4995	12.11	20240805	0.00	N	025620	500	22 억		0	N	N	12	N	00	N
25	20240828	090355	57	100.00	KOSPI		화학	N	N	N	N		N	5460	20	2	0.37	1326780	243	9.65	5460	5460	5460	7070	3810	5440	5460.00	0.00	0	-11	5513	5476	5423	5386	5333	5450	5360	22	1630	500	3370	10	1	4484846	245	-3.51	0.61	12	0.01	-1556.00	8935.00	9950	20240516	-45.13	4995	20240805	9.31	9950	-45.13	20240516	4995	9.31	20240805	9950	-45.13	20240516	4995	9.31	20240805	0.00	N	025620	500	22 억		0	N	N	12	N	00	N
26	20240827	160349	57	100.00	KOSPI		화학	N	N	N	N		N	5440	-20	5	-0.37	13150230	2417	46.18	5460	5460	5370	7090	3830	5460	5440.73	0.00	0	-488	5566	5512	5466	5412	5366	5490	5390	22	1630	500	3380	10	1	4484846	244	-3.50	0.61	12	0.05	-1556.00	8935.00	9950	20240516	-45.33	4995	20240805	8.91	9950	-45.33	20240516	4995	8.91	20240805	9950	-45.33	20240516	4995	8.91	20240805	0.00	N	025620	500	22 억		0	N	N	12	N	00	N
27	20240827	150349	57	100.00	KOSPI		화학	N	N	N	N		N	5450	-10	5	-0.18	12458750	2290	43.75	5460	5460	5370	7090	3830	5460	5440.50	0.00	0	-487	5566	5512	5466	5412	5366	5490	5390	22	1630	500	3380	10	1	4484846	244	-3.50	0.61	12	0.05	-1556.00	8935.00	9950	20240516	-45.23	4995	20240805	9.11	9950	-45.23	20240516	4995	9.11	20240805	9950	-45.23	20240516	4995	9.11	20240805	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
28	20240827	140349	57	100.00	KOSPI		화학	N	N	N	N		N	5450	-10	5	-0.18	9383810	1725	32.96	5460	5460	5370	7090	3830	5460	5439.89	0.00	0	-455	5566	5512	5466	5412	5366	5490	5390	22	1630	500	3380	10	1	4484846	244	-3.50	0.61	12	0.04	-1556.00	8935.00	9950	20240516	-45.23	4995	20240805	9.11	9950	-45.23	20240516	4995	9.11	20240805	9950	-45.23	20240516	4995	9.11	20240805	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
29	20240827	130350	57	100.00	KOSPI		화학	N	N	N	N		N	5460	0	3	0.00	8086720	1487	28.41	5460	5460	5370	7090	3830	5460	5438.28	0.00	0	-435	5566	5512	5466	5412	5366	5490	5390	22	1630	500	3380	10	1	4484846	245	-3.51	0.61	12	0.03	-1556.00	8935.00	9950	20240516	-45.13	4995	20240805	9.31	9950	-45.13	20240516	4995	9.31	20240805	9950	-45.13	20240516	4995	9.31	20240805	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
30	20240827	120353	57	100.00	KOSPI		화학	N	N	N	N		N	5450	-10	5	-0.18	5132800	945	18.06	5460	5460	5370	7090	3830	5460	5431.53	0.00	0	-425	5566	5512	5466	5412	5366	5490	5390	22	1630	500	3380	10	1	4484846	244	-3.50	0.61	12	0.02	-1556.00	8935.00	9950	20240516	-45.23	4995	20240805	9.11	9950	-45.23	20240516	4995	9.11	20240805	9950	-45.23	20240516	4995	9.11	20240805	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
31	20240827	110351	57	100.00	KOSPI		화학	N	N	N	N		N	5450	-10	5	-0.18	5040270	928	17.73	5460	5460	5370	7090	3830	5460	5431.33	0.00	0	-408	5566	5512	5466	5412	5366	5490	5390	22	1630	500	3380	10	1	4484846	244	-3.50	0.61	12	0.02	-1556.00	8935.00	9950	20240516	-45.23	4995	20240805	9.11	9950	-45.23	20240516	4995	9.11	20240805	9950	-45.23	20240516	4995	9.11	20240805	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
32	20240827	100349	57	100.00	KOSPI		화학	N	N	N	N		N	5460	0	3	0.00	4724170	870	16.62	5460	5460	5370	7090	3830	5460	5430.08	0.00	0	-400	5566	5512	5466	5412	5366	5490	5390	22	1630	500	3380	10	1	4484846	245	-3.51	0.61	12	0.02	-1556.00	8935.00	9950	20240516	-45.13	4995	20240805	9.31	9950	-45.13	20240516	4995	9.31	20240805	9950	-45.13	20240516	4995	9.31	20240805	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
33	20240827	090348	57	100.00	KOSPI		화학	N	N	N	N		N	5430	-30	5	-0.55	414810	76	1.45	5460	5460	5430	7090	3830	5460	5458.03	0.00	0	-9	5566	5512	5466	5412	5366	5490	5390	22	1630	500	3380	10	1	4484846	244	-3.49	0.61	12	0.00	-1556.00	8935.00	9950	20240516	-45.43	4995	20240805	8.71	9950	-45.43	20240516	4995	8.71	20240805	9950	-45.43	20240516	4995	8.71	20240805	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
34	20240826	160345	57	100.00	KOSPI		화학	N	N	N	N		N	5460	-60	5	-1.09	28610770	5234	89.53	5520	5520	5420	7170	3870	5520	5466.33	0.00	0	358	5680	5600	5520	5440	5360	5640	5480	22	1650	500	3420	10	1	4484846	245	-3.51	0.61	12	0.12	-1556.00	8935.00	9950	20240516	-45.13	4995	20240805	9.31	9950	-45.13	20240516	4995	9.31	20240805	9950	-45.13	20240516	4995	9.31	20240805	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
35	20240826	150348	57	100.00	KOSPI		화학	N	N	N	N		N	5470	-50	5	-0.91	21595740	3949	67.55	5520	5520	5420	7170	3870	5520	5468.66	0.00	0	199	5680	5600	5520	5440	5360	5640	5480	22	1650	500	3420	10	1	4484846	245	-3.52	0.61	12	0.09	-1556.00	8935.00	9950	20240516	-45.03	4995	20240805	9.51	9950	-45.03	20240516	4995	9.51	20240805	9950	-45.03	20240516	4995	9.51	20240805	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
36	20240826	140349	57	100.00	KOSPI		화학	N	N	N	N		N	5480	-40	5	-0.72	20514340	3752	64.18	5520	5520	5420	7170	3870	5520	5467.57	0.00	0	260	5680	5600	5520	5440	5360	5640	5480	22	1650	500	3420	10	1	4484846	246	-3.52	0.61	12	0.08	-1556.00	8935.00	9950	20240516	-44.92	4995	20240805	9.71	9950	-44.92	20240516	4995	9.71	20240805	9950	-44.92	20240516	4995	9.71	20240805	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
37	20240826	130351	57	100.00	KOSPI		화학	N	N	N	N		N	5490	-30	5	-0.54	13778040	2523	43.16	5520	5520	5420	7170	3870	5520	5460.98	0.00	0	262	5680	5600	5520	5440	5360	5640	5480	22	1650	500	3420	10	1	4484846	246	-3.53	0.61	12	0.06	-1556.00	8935.00	9950	20240516	-44.82	4995	20240805	9.91	9950	-44.82	20240516	4995	9.91	20240805	9950	-44.82	20240516	4995	9.91	20240805	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
38	20240826	120348	57	100.00	KOSPI		화학	N	N	N	N		N	5500	-20	5	-0.36	13761570	2520	43.11	5520	5520	5420	7170	3870	5520	5460.94	0.00	0	262	5680	5600	5520	5440	5360	5640	5480	22	1650	500	3420	10	1	4484846	247	-3.53	0.62	12	0.06	-1556.00	8935.00	9950	20240516	-44.72	4995	20240805	10.11	9950	-44.72	20240516	4995	10.11	20240805	9950	-44.72	20240516	4995	10.11	20240805	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
39	20240826	110349	57	100.00	KOSPI		화학	N	N	N	N		N	5470	-50	5	-0.91	11641600	2134	36.50	5520	5520	5420	7170	3870	5520	5455.30	0.00	0	233	5680	5600	5520	5440	5360	5640	5480	22	1650	500	3420	10	1	4484846	245	-3.52	0.61	12	0.05	-1556.00	8935.00	9950	20240516	-45.03	4995	20240805	9.51	9950	-45.03	20240516	4995	9.51	20240805	9950	-45.03	20240516	4995	9.51	20240805	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
40	20240826	100349	57	100.00	KOSPI		화학	N	N	N	N		N	5460	-60	5	-1.09	7060210	1295	22.15	5520	5520	5420	7170	3870	5520	5451.90	0.00	0	286	5680	5600	5520	5440	5360	5640	5480	22	1650	500	3420	10	1	4484846	245	-3.51	0.61	12	0.03	-1556.00	8935.00	9950	20240516	-45.13	4995	20240805	9.31	9950	-45.13	20240516	4995	9.31	20240805	9950	-45.13	20240516	4995	9.31	20240805	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
41	20240826	090348	57	100.00	KOSPI		화학	N	N	N	N		N	5520	0	3	0.00	640150	116	1.98	5520	5520	5470	7170	3870	5520	5518.53	0.00	0	-26	5680	5600	5520	5440	5360	5640	5480	22	1650	500	3420	10	1	4484846	248	-3.55	0.62	12	0.00	-1556.00	8935.00	9950	20240516	-44.52	4995	20240805	10.51	9950	-44.52	20240516	4995	10.51	20240805	9950	-44.52	20240516	4995	10.51	20240805	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
42	20240823	160347	57	100.00	KOSPI		화학	N	N	N	N		N	5520	-10	5	-0.18	32053570	5838	151.72	5470	5600	5440	7180	3880	5530	5490.51	0.00	0	-1752	5616	5572	5536	5492	5456	5595	5515	22	1650	500	3420	10	1	4484846	248	-3.55	0.62	12	0.13	-1556.00	8935.00	9950	20240516	-44.52	4995	20240805	10.51	9950	-44.52	20240516	4995	10.51	20240805	9950	-44.52	20240516	4995	10.51	20240805	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
43	20240823	150349	57	100.00	KOSPI		화학	N	N	N	N		N	5520	-10	5	-0.18	31689220	5772	150.00	5470	5600	5440	7180	3880	5530	5490.16	0.00	0	-1746	5616	5572	5536	5492	5456	5595	5515	22	1650	500	3420	10	1	4484846	248	-3.55	0.62	12	0.13	-1556.00	8935.00	9950	20240516	-44.52	4995	20240805	10.51	9950	-44.52	20240516	4995	10.51	20240805	9950	-44.52	20240516	4995	10.51	20240805	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
44	20240823	140349	57	100.00	KOSPI		화학	N	N	N	N		N	5540	10	2	0.18	30810300	5613	145.87	5470	5600	5440	7180	3880	5530	5489.10	0.00	0	-1813	5616	5572	5536	5492	5456	5595	5515	22	1650	500	3420	10	1	4484846	248	-3.56	0.62	12	0.13	-1556.00	8935.00	9950	20240516	-44.32	4995	20240805	10.91	9950	-44.32	20240516	4995	10.91	20240805	9950	-44.32	20240516	4995	10.91	20240805	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
45	20240823	130348	57	100.00	KOSPI		화학	N	N	N	N		N	5570	40	2	0.72	30073420	5480	142.41	5470	5600	5440	7180	3880	5530	5487.85	0.00	0	-1833	5616	5572	5536	5492	5456	5595	5515	22	1650	500	3420	10	1	4484846	250	-3.58	0.62	12	0.12	-1556.00	8935.00	9950	20240516	-44.02	4995	20240805	11.51	9950	-44.02	20240516	4995	11.51	20240805	9950	-44.02	20240516	4995	11.51	20240805	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
46	20240823	120347	57	100.00	KOSPI		화학	N	N	N	N		N	5570	40	2	0.72	30067850	5479	142.39	5470	5600	5440	7180	3880	5530	5487.84	0.00	0	-1833	5616	5572	5536	5492	5456	5595	5515	22	1650	500	3420	10	1	4484846	250	-3.58	0.62	12	0.12	-1556.00	8935.00	9950	20240516	-44.02	4995	20240805	11.51	9950	-44.02	20240516	4995	11.51	20240805	9950	-44.02	20240516	4995	11.51	20240805	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
47	20240823	110346	57	100.00	KOSPI		화학	N	N	N	N		N	5440	-90	5	-1.63	15263480	2793	72.58	5470	5580	5440	7180	3880	5530	5464.91	0.00	0	-1352	5616	5572	5536	5492	5456	5595	5515	22	1650	500	3420	10	1	4484846	244	-3.50	0.61	12	0.06	-1556.00	8935.00	9950	20240516	-45.33	4995	20240805	8.91	9950	-45.33	20240516	4995	8.91	20240805	9950	-45.33	20240516	4995	8.91	20240805	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
48	20240823	100347	57	100.00	KOSPI		화학	N	N	N	N		N	5480	-50	5	-0.90	5068400	924	24.01	5470	5580	5450	7180	3880	5530	5485.28	0.00	0	-164	5616	5572	5536	5492	5456	5595	5515	22	1650	500	3420	10	1	4484846	246	-3.52	0.61	12	0.02	-1556.00	8935.00	9950	20240516	-44.92	4995	20240805	9.71	9950	-44.92	20240516	4995	9.71	20240805	9950	-44.92	20240516	4995	9.71	20240805	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
49	20240823	090349	57	100.00	KOSPI		화학	N	N	N	N		N	5560	30	2	0.54	769850	140	3.64	5470	5580	5470	7180	3880	5530	5498.93	0.00	0	-20	5616	5572	5536	5492	5456	5595	5515	22	1650	500	3420	10	1	4484846	249	-3.57	0.62	12	0.00	-1556.00	8935.00	9950	20240516	-44.12	4995	20240805	11.31	9950	-44.12	20240516	4995	11.31	20240805	9950	-44.12	20240516	4995	11.31	20240805	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
50	20240822	160345	57	100.00	KOSPI		화학	N	N	N	N		N	5530	-10	5	-0.18	20596050	3730	73.83	5510	5580	5500	7200	3880	5540	5521.73	0.00	0	-922	5620	5580	5540	5500	5460	5560	5480	22	1660	500	3430	10	1	4484846	248	-3.55	0.62	12	0.08	-1556.00	8935.00	9950	20240516	-44.42	4995	20240805	10.71	9950	-44.42	20240516	4995	10.71	20240805	9950	-44.42	20240516	4995	10.71	20240805	0.00	N	025620	500	22 억		0	N	N	36	N	00	N
51	20240822	150349	57	100.00	KOSPI		화학	N	N	N	N		N	5530	-10	5	-0.18	17812550	3225	63.84	5510	5580	5500	7200	3880	5540	5523.27	0.00	0	-920	5620	5580	5540	5500	5460	5560	5480	22	1660	500	3430	10	1	4484846	248	-3.55	0.62	12	0.07	-1556.00	8935.00	9950	20240516	-44.42	4995	20240805	10.71	9950	-44.42	20240516	4995	10.71	20240805	9950	-44.42	20240516	4995	10.71	20240805	0.00	N	025620	500	22 억		0	N	N	36	N	00	N
52	20240822	140349	57	100.00	KOSPI		화학	N	N	N	N		N	5540	0	3	0.00	17580290	3183	63.00	5510	5580	5500	7200	3880	5540	5523.18	0.00	0	-920	5620	5580	5540	5500	5460	5560	5480	22	1660	500	3430	10	1	4484846	248	-3.56	0.62	12	0.07	-1556.00	8935.00	9950	20240516	-44.32	4995	20240805	10.91	9950	-44.32	20240516	4995	10.91	20240805	9950	-44.32	20240516	4995	10.91	20240805	0.00	N	025620	500	22 억		0	N	N	36	N	00	N
53	20240822	130347	57	100.00	KOSPI		화학	N	N	N	N		N	5520	-20	5	-0.36	16759260	3034	60.06	5510	5580	5500	7200	3880	5540	5523.82	0.00	0	-920	5620	5580	5540	5500	5460	5560	5480	22	1660	500	3430	10	1	4484846	248	-3.55	0.62	12	0.07	-1556.00	8935.00	9950	20240516	-44.52	4995	20240805	10.51	9950	-44.52	20240516	4995	10.51	20240805	9950	-44.52	20240516	4995	10.51	20240805	0.00	N	025620	500	22 억		0	N	N	36	N	00	N
54	20240822	120351	57	100.00	KOSPI		화학	N	N	N	N		N	5520	-20	5	-0.36	13854360	2508	49.64	5510	5580	5500	7200	3880	5540	5524.07	0.00	0	-633	5620	5580	5540	5500	5460	5560	5480	22	1660	500	3430	10	1	4484846	248	-3.55	0.62	12	0.06	-1556.00	8935.00	9950	20240516	-44.52	4995	20240805	10.51	9950	-44.52	20240516	4995	10.51	20240805	9950	-44.52	20240516	4995	10.51	20240805	0.00	N	025620	500	22 억		0	N	N	36	N	00	N
55	20240822	110346	57	100.00	KOSPI		화학	N	N	N	N		N	5520	-20	5	-0.36	10609960	1920	38.00	5510	5580	5500	7200	3880	5540	5526.02	0.00	0	-102	5620	5580	5540	5500	5460	5560	5480	22	1660	500	3430	10	1	4484846	248	-3.55	0.62	12	0.04	-1556.00	8935.00	9950	20240516	-44.52	4995	20240805	10.51	9950	-44.52	20240516	4995	10.51	20240805	9950	-44.52	20240516	4995	10.51	20240805	0.00	N	025620	500	22 억		0	N	N	36	N	00	N
56	20240822	100347	57	100.00	KOSPI		화학	N	N	N	N		N	5510	-30	5	-0.54	8326840	1506	29.81	5510	5580	5510	7200	3880	5540	5529.11	0.00	0	-101	5620	5580	5540	5500	5460	5560	5480	22	1660	500	3430	10	1	4484846	247	-3.54	0.62	12	0.03	-1556.00	8935.00	9950	20240516	-44.62	4995	20240805	10.31	9950	-44.62	20240516	4995	10.31	20240805	9950	-44.62	20240516	4995	10.31	20240805	0.00	N	025620	500	22 억		0	N	N	36	N	00	N
57	20240822	090346	57	100.00	KOSPI		화학	N	N	N	N		N	5540	0	3	0.00	862200	156	3.09	5510	5540	5510	7200	3880	5540	5526.92	0.00	0	-10	5620	5580	5540	5500	5460	5560	5480	22	1660	500	3430	10	1	4484846	248	-3.56	0.62	12	0.00	-1556.00	8935.00	9950	20240516	-44.32	4995	20240805	10.91	9950	-44.32	20240516	4995	10.91	20240805	9950	-44.32	20240516	4995	10.91	20240805	0.00	N	025620	500	22 억		0	N	N	36	N	00	N
58	20240821	160346	57	100.00	KOSPI		화학	N	N	N	N		N	5540	-10	5	-0.18	27420140	4957	73.13	5550	5580	5500	7210	3890	5550	5531.60	0.00	0	-245	5623	5586	5543	5506	5463	5605	5525	22	1660	500	3440	10	1	4484846	248	-3.56	0.62	12	0.11	-1556.00	8935.00	9950	20240516	-44.32	4995	20240805	10.91	9950	-44.32	20240516	4995	10.91	20240805	9950	-44.32	20240516	4995	10.91	20240805	0.00	N	025620	500	22 억		0	N	N	36	N	00	N
59	20240821	150350	57	100.00	KOSPI		화학	N	N	N	N		N	5570	20	2	0.36	26403910	4774	70.43	5550	5580	5500	7210	3890	5550	5530.77	0.00	0	-218	5623	5586	5543	5506	5463	5605	5525	22	1660	500	3440	10	1	4484846	250	-3.58	0.62	12	0.11	-1556.00	8935.00	9950	20240516	-44.02	4995	20240805	11.51	9950	-44.02	20240516	4995	11.51	20240805	9950	-44.02	20240516	4995	11.51	20240805	0.00	N	025620	500	22 억		0	N	N	3	N	00	N
60	20240821	140346	57	100.00	KOSPI		화학	N	N	N	N		N	5580	30	2	0.54	26331530	4761	70.24	5550	5580	5500	7210	3890	5550	5530.67	0.00	0	-217	5623	5586	5543	5506	5463	5605	5525	22	1660	500	3440	10	1	4484846	250	-3.59	0.62	12	0.11	-1556.00	8935.00	9950	20240516	-43.92	4995	20240805	11.71	9950	-43.92	20240516	4995	11.71	20240805	9950	-43.92	20240516	4995	11.71	20240805	0.00	N	025620	500	22 억		0	N	N	3	N	00	N
61	20240821	130347	57	100.00	KOSPI		화학	N	N	N	N		N	5520	-30	5	-0.54	21931590	3969	58.56	5550	5580	5500	7210	3890	5550	5525.72	0.00	0	-180	5623	5586	5543	5506	5463	5605	5525	22	1660	500	3440	10	1	4484846	248	-3.55	0.62	12	0.09	-1556.00	8935.00	9950	20240516	-44.52	4995	20240805	10.51	9950	-44.52	20240516	4995	10.51	20240805	9950	-44.52	20240516	4995	10.51	20240805	0.00	N	025620	500	22 억		0	N	N	3	N	00	N
62	20240821	120350	57	100.00	KOSPI		화학	N	N	N	N		N	5520	-30	5	-0.54	14930990	2701	39.85	5550	5580	5500	7210	3890	5550	5527.95	0.00	0	-240	5623	5586	5543	5506	5463	5605	5525	22	1660	500	3440	10	1	4484846	248	-3.55	0.62	12	0.06	-1556.00	8935.00	9950	20240516	-44.52	4995	20240805	10.51	9950	-44.52	20240516	4995	10.51	20240805	9950	-44.52	20240516	4995	10.51	20240805	0.00	N	025620	500	22 억		0	N	N	3	N	00	N
63	20240821	110346	57	100.00	KOSPI		화학	N	N	N	N		N	5550	0	3	0.00	13251090	2396	35.35	5550	5580	5500	7210	3890	5550	5530.51	0.00	0	-167	5623	5586	5543	5506	5463	5605	5525	22	1660	500	3440	10	1	4484846	249	-3.57	0.62	12	0.05	-1556.00	8935.00	9950	20240516	-44.22	4995	20240805	11.11	9950	-44.22	20240516	4995	11.11	20240805	9950	-44.22	20240516	4995	11.11	20240805	0.00	N	025620	500	22 억		0	N	N	3	N	00	N
64	20240821	100349	57	100.00	KOSPI		화학	N	N	N	N		N	5500	-50	5	-0.90	12352550	2234	32.96	5550	5580	5500	7210	3890	5550	5529.34	0.00	0	-15	5623	5586	5543	5506	5463	5605	5525	22	1660	500	3440	10	1	4484846	247	-3.53	0.62	12	0.05	-1556.00	8935.00	9950	20240516	-44.72	4995	20240805	10.11	9950	-44.72	20240516	4995	10.11	20240805	9950	-44.72	20240516	4995	10.11	20240805	0.00	N	025620	500	22 억		0	N	N	3	N	00	N
65	20240821	090346	57	100.00	KOSPI		화학	N	N	N	N		N	5570	20	2	0.36	2470890	445	6.57	5550	5580	5550	7210	3890	5550	5552.56	0.00	0	-93	5623	5586	5543	5506	5463	5605	5525	22	1660	500	3440	10	1	4484846	250	-3.58	0.62	12	0.01	-1556.00	8935.00	9950	20240516	-44.02	4995	20240805	11.51	9950	-44.02	20240516	4995	11.51	20240805	9950	-44.02	20240516	4995	11.51	20240805	0.00	N	025620	500	22 억		0	N	N	3	N	00	N
66	20240820	160342	57	100.00	KOSPI		화학	N	N	N	N		N	5550	-10	5	-0.18	37569490	6778	103.94	5530	5580	5500	7220	3900	5560	5542.86	0.00	0	400	5813	5686	5623	5496	5433	5655	5465	22	1660	500	3440	10	1	4484846	249	-3.57	0.62	12	0.15	-1556.00	8935.00	9950	20240516	-44.22	4995	20240805	11.11	9950	-44.22	20240516	4995	11.11	20240805	9950	-44.22	20240516	4995	11.11	20240805	0.00	N	025620	500	22 억		0	N	N	3	N	00	N
67	20240820	150346	57	100.00	KOSPI		화학	N	N	N	N		N	5560	0	3	0.00	35054910	6326	97.01	5530	5580	5500	7220	3900	5560	5541.40	0.00	0	415	5813	5686	5623	5496	5433	5655	5465	22	1660	500	3440	10	1	4484846	249	-3.57	0.62	12	0.14	-1556.00	8935.00	9950	20240516	-44.12	4995	20240805	11.31	9950	-44.12	20240516	4995	11.31	20240805	9950	-44.12	20240516	4995	11.31	20240805	0.00	N	025620	500	22 억		0	N	N	4	N	00	N
68	20240820	140346	57	100.00	KOSPI		화학	N	N	N	N		N	5560	0	3	0.00	19875490	3591	55.07	5530	5580	5500	7220	3900	5560	5534.81	0.00	0	54	5813	5686	5623	5496	5433	5655	5465	22	1660	500	3440	10	1	4484846	249	-3.57	0.62	12	0.08	-1556.00	8935.00	9950	20240516	-44.12	4995	20240805	11.31	9950	-44.12	20240516	4995	11.31	20240805	9950	-44.12	20240516	4995	11.31	20240805	0.00	N	025620	500	22 억		0	N	N	4	N	00	N
69	20240820	130346	57	100.00	KOSPI		화학	N	N	N	N		N	5570	10	2	0.18	18035670	3259	49.98	5530	5580	5500	7220	3900	5560	5534.11	0.00	0	51	5813	5686	5623	5496	5433	5655	5465	22	1660	500	3440	10	1	4484846	250	-3.58	0.62	12	0.07	-1556.00	8935.00	9950	20240516	-44.02	4995	20240805	11.51	9950	-44.02	20240516	4995	11.51	20240805	9950	-44.02	20240516	4995	11.51	20240805	0.00	N	025620	500	22 억		0	N	N	4	N	00	N
70	20240820	120346	57	100.00	KOSPI		화학	N	N	N	N		N	5560	0	3	0.00	17968830	3247	49.79	5530	5580	5500	7220	3900	5560	5533.98	0.00	0	51	5813	5686	5623	5496	5433	5655	5465	22	1660	500	3440	10	1	4484846	249	-3.57	0.62	12	0.07	-1556.00	8935.00	9950	20240516	-44.12	4995	20240805	11.31	9950	-44.12	20240516	4995	11.31	20240805	9950	-44.12	20240516	4995	11.31	20240805	0.00	N	025620	500	22 억		0	N	N	4	N	00	N
71	20240820	110345	57	100.00	KOSPI		화학	N	N	N	N		N	5540	-20	5	-0.36	9902550	1792	27.48	5530	5580	5500	7220	3900	5560	5525.98	0.00	0	4	5813	5686	5623	5496	5433	5655	5465	22	1660	500	3440	10	1	4484846	248	-3.56	0.62	12	0.04	-1556.00	8935.00	9950	20240516	-44.32	4995	20240805	10.91	9950	-44.32	20240516	4995	10.91	20240805	9950	-44.32	20240516	4995	10.91	20240805	0.00	N	025620	500	22 억		0	N	N	4	N	00	N
72	20240820	100343	57	100.00	KOSPI		화학	N	N	N	N		N	5540	-20	5	-0.36	8156740	1477	22.65	5530	5580	5500	7220	3900	5560	5522.51	0.00	0	39	5813	5686	5623	5496	5433	5655	5465	22	1660	500	3440	10	1	4484846	248	-3.56	0.62	12	0.03	-1556.00	8935.00	9950	20240516	-44.32	4995	20240805	10.91	9950	-44.32	20240516	4995	10.91	20240805	9950	-44.32	20240516	4995	10.91	20240805	0.00	N	025620	500	22 억		0	N	N	4	N	00	N
73	20240820	090344	57	100.00	KOSPI		화학	N	N	N	N		N	5560	0	3	0.00	768790	139	2.13	5530	5560	5530	7220	3900	5560	5530.86	0.00	0	-18	5813	5686	5623	5496	5433	5655	5465	22	1660	500	3440	10	1	4484846	249	-3.57	0.62	12	0.00	-1556.00	8935.00	9950	20240516	-44.12	4995	20240805	11.31	9950	-44.12	20240516	4995	11.31	20240805	9950	-44.12	20240516	4995	11.31	20240805	0.00	N	025620	500	22 억		0	N	N	4	N	00	N
74	20240819	160340	57	100.00	KOSPI		화학	N	N	N	N		N	5560	-170	5	-2.97	36671490	6516	26.77	5750	5750	5560	7440	4020	5730	5627.92	0.00	0	-512	6150	5940	5780	5570	5410	5860	5490	22	1710	500	3550	10	1	4484846	249	-3.57	0.62	12	0.15	-1556.00	8935.00	9950	20240516	-44.12	4995	20240805	11.31	9950	-44.12	20240516	4995	11.31	20240805	9950	-44.12	20240516	4995	11.31	20240805	0.00	N	025620	500	22 억		0	N	N	4	N	00	N
75	20240819	150343	57	100.00	KOSPI		화학	N	N	N	N		N	5570	-160	5	-2.79	34015660	6039	24.81	5750	5750	5570	7440	4020	5730	5632.66	0.00	0	-418	6150	5940	5780	5570	5410	5860	5490	22	1710	500	3550	10	1	4484846	250	-3.58	0.62	12	0.13	-1556.00	8935.00	9950	20240516	-44.02	4995	20240805	11.51	9950	-44.02	20240516	4995	11.51	20240805	9950	-44.02	20240516	4995	11.51	20240805	0.00	N	025620	500	22 억		0	N	N	5	N	00	N
76	20240819	140344	57	100.00	KOSPI		화학	N	N	N	N		N	5620	-110	5	-1.92	21068280	3729	15.32	5750	5750	5600	7440	4020	5730	5649.85	0.00	0	-392	6150	5940	5780	5570	5410	5860	5490	22	1710	500	3550	10	1	4484846	252	-3.61	0.63	12	0.08	-1556.00	8935.00	9950	20240516	-43.52	4995	20240805	12.51	9950	-43.52	20240516	4995	12.51	20240805	9950	-43.52	20240516	4995	12.51	20240805	0.00	N	025620	500	22 억		0	N	N	5	N	00	N
77	20240819	130342	57	100.00	KOSPI		화학	N	N	N	N		N	5640	-90	5	-1.57	16074840	2842	11.67	5750	5750	5600	7440	4020	5730	5656.17	0.00	0	-244	6150	5940	5780	5570	5410	5860	5490	22	1710	500	3550	10	1	4484846	253	-3.62	0.63	12	0.06	-1556.00	8935.00	9950	20240516	-43.32	4995	20240805	12.91	9950	-43.32	20240516	4995	12.91	20240805	9950	-43.32	20240516	4995	12.91	20240805	0.00	N	025620	500	22 억		0	N	N	5	N	00	N
78	20240819	120342	57	100.00	KOSPI		화학	N	N	N	N		N	5640	-90	5	-1.57	15330430	2710	11.13	5750	5750	5600	7440	4020	5730	5656.99	0.00	0	-227	6150	5940	5780	5570	5410	5860	5490	22	1710	500	3550	10	1	4484846	253	-3.62	0.63	12	0.06	-1556.00	8935.00	9950	20240516	-43.32	4995	20240805	12.91	9950	-43.32	20240516	4995	12.91	20240805	9950	-43.32	20240516	4995	12.91	20240805	0.00	N	025620	500	22 억		0	N	N	5	N	00	N
79	20240819	110343	57	100.00	KOSPI		화학	N	N	N	N		N	5670	-60	5	-1.05	13775410	2434	10.00	5750	5750	5600	7440	4020	5730	5659.58	0.00	0	-211	6150	5940	5780	5570	5410	5860	5490	22	1710	500	3550	10	1	4484846	254	-3.64	0.63	12	0.05	-1556.00	8935.00	9950	20240516	-43.02	4995	20240805	13.51	9950	-43.02	20240516	4995	13.51	20240805	9950	-43.02	20240516	4995	13.51	20240805	0.00	N	025620	500	22 억		0	N	N	5	N	00	N
80	20240819	100343	57	100.00	KOSPI		화학	N	N	N	N		N	5650	-80	5	-1.40	12012110	2121	8.71	5750	5750	5600	7440	4020	5730	5663.42	0.00	0	-200	6150	5940	5780	5570	5410	5860	5490	22	1710	500	3550	10	1	4484846	253	-3.63	0.63	12	0.05	-1556.00	8935.00	9950	20240516	-43.22	4995	20240805	13.11	9950	-43.22	20240516	4995	13.11	20240805	9950	-43.22	20240516	4995	13.11	20240805	0.00	N	025620	500	22 억		0	N	N	5	N	00	N
81	20240819	090344	57	100.00	KOSPI		화학	N	N	N	N		N	5730	0	3	0.00	3511410	612	2.51	5750	5750	5730	7440	4020	5730	5737.60	0.00	0	-480	6150	5940	5780	5570	5410	5860	5490	22	1710	500	3550	10	1	4484846	257	-3.68	0.64	12	0.01	-1556.00	8935.00	9950	20240516	-42.41	4995	20240805	14.71	9950	-42.41	20240516	4995	14.71	20240805	9950	-42.41	20240516	4995	14.71	20240805	0.00	N	025620	500	22 억		0	N	N	5	N	00	N
82	20240816	160339	57	100.00	KOSPI		화학	N	N	N	N		N	5730	120	2	2.14	140120500	24343	635.92	5990	5990	5620	7290	3930	5610	5756.09	0.00	0	-1399	5690	5650	5600	5560	5510	5670	5580	22	1680	500	3470	10	1	4484846	257	-3.68	0.64	12	0.54	-1556.00	8935.00	9950	20240516	-42.41	4995	20240805	14.71	9950	-42.41	20240516	4995	14.71	20240805	9950	-42.41	20240516	4995	14.71	20240805	0.00	N	025620	500	22 억		0	N	N	5	N	00	N
83	20240816	150342	57	100.00	KOSPI		화학	N	N	N	N		N	5640	30	2	0.53	130819560	22701	593.03	5990	5990	5640	7290	3930	5610	5762.72	0.00	0	-1595	5690	5650	5600	5560	5510	5670	5580	22	1680	500	3470	10	1	4484846	253	-3.62	0.63	12	0.51	-1556.00	8935.00	9950	20240516	-43.32	4995	20240805	12.91	9950	-43.32	20240516	4995	12.91	20240805	9950	-43.32	20240516	4995	12.91	20240805	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
84	20240816	140342	57	100.00	KOSPI		화학	N	N	N	N		N	5710	100	2	1.78	92267490	15929	416.12	5990	5990	5670	7290	3930	5610	5792.42	0.00	0	-2015	5690	5650	5600	5560	5510	5670	5580	22	1680	500	3470	10	1	4484846	256	-3.67	0.64	12	0.36	-1556.00	8935.00	9950	20240516	-42.61	4995	20240805	14.31	9950	-42.61	20240516	4995	14.31	20240805	9950	-42.61	20240516	4995	14.31	20240805	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
85	20240816	130344	57	100.00	KOSPI		화학	N	N	N	N		N	5790	180	2	3.21	79319040	13684	357.47	5990	5990	5670	7290	3930	5610	5796.48	0.00	0	-2071	5690	5650	5600	5560	5510	5670	5580	22	1680	500	3470	10	1	4484846	260	-3.72	0.65	12	0.31	-1556.00	8935.00	9950	20240516	-41.81	4995	20240805	15.92	9950	-41.81	20240516	4995	15.92	20240805	9950	-41.81	20240516	4995	15.92	20240805	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
86	20240816	120343	57	100.00	KOSPI		화학	N	N	N	N		N	5780	170	2	3.03	76201900	13143	343.34	5990	5990	5670	7290	3930	5610	5797.91	0.00	0	-2144	5690	5650	5600	5560	5510	5670	5580	22	1680	500	3470	10	1	4484846	259	-3.71	0.65	12	0.29	-1556.00	8935.00	9950	20240516	-41.91	4995	20240805	15.72	9950	-41.91	20240516	4995	15.72	20240805	9950	-41.91	20240516	4995	15.72	20240805	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
87	20240816	110344	57	100.00	KOSPI		화학	N	N	N	N		N	5870	260	2	4.63	70601220	12181	318.21	5990	5990	5670	7290	3930	5610	5796.01	0.00	0	-2169	5690	5650	5600	5560	5510	5670	5580	22	1680	500	3470	10	1	4484846	263	-3.77	0.66	12	0.27	-1556.00	8935.00	9950	20240516	-41.01	4995	20240805	17.52	9950	-41.01	20240516	4995	17.52	20240805	9950	-41.01	20240516	4995	17.52	20240805	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
88	20240816	100341	57	100.00	KOSPI		화학	N	N	N	N		N	5830	220	2	3.92	48793030	8453	220.82	5990	5990	5670	7290	3930	5610	5772.27	0.00	0	-2591	5690	5650	5600	5560	5510	5670	5580	22	1680	500	3470	10	1	4484846	261	-3.75	0.65	12	0.19	-1556.00	8935.00	9950	20240516	-41.41	4995	20240805	16.72	9950	-41.41	20240516	4995	16.72	20240805	9950	-41.41	20240516	4995	16.72	20240805	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
89	20240816	090341	57	100.00	KOSPI		화학	N	N	N	N		N	5680	70	2	1.25	20319100	3511	91.72	5990	5990	5680	7290	3930	5610	5787.27	0.00	0	-1419	5690	5650	5600	5560	5510	5670	5580	22	1680	500	3470	10	1	4484846	255	-3.65	0.64	12	0.08	-1556.00	8935.00	9950	20240516	-42.91	4995	20240805	13.71	9950	-42.91	20240516	4995	13.71	20240805	9950	-42.91	20240516	4995	13.71	20240805	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
90	20240814	160343	57	100.00	KOSPI		화학	N	N	N	N		N	5610	20	2	0.36	21380110	3828	126.29	5550	5640	5550	7260	3920	5590	5585.19	0.00	0	243	5636	5612	5576	5552	5516	5625	5565	22	1670	500	3460	10	1	4484846	252	-3.61	0.63	12	0.09	-1556.00	8935.00	9950	20240516	-43.62	4995	20240805	12.31	9950	-43.62	20240516	4995	12.31	20240805	9950	-43.62	20240516	4995	12.31	20240805	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
91	20240814	150342	57	100.00	KOSPI		화학	N	N	N	N		N	5620	30	2	0.54	21066280	3772	124.45	5550	5640	5550	7260	3920	5590	5584.91	0.00	0	230	5636	5612	5576	5552	5516	5625	5565	22	1670	500	3460	10	1	4484846	252	-3.61	0.63	12	0.08	-1556.00	8935.00	9950	20240516	-43.52	4995	20240805	12.51	9950	-43.52	20240516	4995	12.51	20240805	9950	-43.52	20240516	4995	12.51	20240805	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
92	20240814	140347	57	100.00	KOSPI		화학	N	N	N	N		N	5590	0	3	0.00	18180930	3256	107.42	5550	5640	5550	7260	3920	5590	5583.82	0.00	0	70	5636	5612	5576	5552	5516	5625	5565	22	1670	500	3460	10	1	4484846	251	-3.59	0.63	12	0.07	-1556.00	8935.00	9950	20240516	-43.82	4995	20240805	11.91	9950	-43.82	20240516	4995	11.91	20240805	9950	-43.82	20240516	4995	11.91	20240805	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
93	20240814	130343	57	100.00	KOSPI		화학	N	N	N	N		N	5600	10	2	0.18	9380980	1678	55.36	5550	5640	5550	7260	3920	5590	5590.57	0.00	0	53	5636	5612	5576	5552	5516	5625	5565	22	1670	500	3460	10	1	4484846	251	-3.60	0.63	12	0.04	-1556.00	8935.00	9950	20240516	-43.72	4995	20240805	12.11	9950	-43.72	20240516	4995	12.11	20240805	9950	-43.72	20240516	4995	12.11	20240805	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
94	20240814	120342	57	100.00	KOSPI		화학	N	N	N	N		N	5600	10	2	0.18	8657140	1549	51.11	5550	5610	5550	7260	3920	5590	5588.86	0.00	0	56	5636	5612	5576	5552	5516	5625	5565	22	1670	500	3460	10	1	4484846	251	-3.60	0.63	12	0.03	-1556.00	8935.00	9950	20240516	-43.72	4995	20240805	12.11	9950	-43.72	20240516	4995	12.11	20240805	9950	-43.72	20240516	4995	12.11	20240805	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
95	20240814	110340	57	100.00	KOSPI		화학	N	N	N	N		N	5600	10	2	0.18	6791040	1216	40.12	5550	5610	5550	7260	3920	5590	5584.74	0.00	0	29	5636	5612	5576	5552	5516	5625	5565	22	1670	500	3460	10	1	4484846	251	-3.60	0.63	12	0.03	-1556.00	8935.00	9950	20240516	-43.72	4995	20240805	12.11	9950	-43.72	20240516	4995	12.11	20240805	9950	-43.72	20240516	4995	12.11	20240805	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
96	20240814	100340	57	100.00	KOSPI		화학	N	N	N	N		N	5600	10	2	0.18	5269090	944	31.14	5550	5610	5550	7260	3920	5590	5581.66	0.00	0	-11	5636	5612	5576	5552	5516	5625	5565	22	1670	500	3460	10	1	4484846	251	-3.60	0.63	12	0.02	-1556.00	8935.00	9950	20240516	-43.72	4995	20240805	12.11	9950	-43.72	20240516	4995	12.11	20240805	9950	-43.72	20240516	4995	12.11	20240805	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
97	20240814	090411	57	100.00	KOSPI		화학	N	N	N	N		N	5550	-40	5	-0.72	416250	75	2.47	5550	5550	5550	7260	3920	5590	5550.00	0.00	0	0	5636	5612	5576	5552	5516	5625	5565	22	1670	500	3460	10	1	4484846	249	-3.57	0.62	12	0.00	-1556.00	8935.00	9950	20240516	-44.22	4995	20240805	11.11	9950	-44.22	20240516	4995	11.11	20240805	9950	-44.22	20240516	4995	11.11	20240805	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
98	20240813	160337	57	100.00	KOSPI		화학	N	N	N	N		N	5590	10	2	0.18	16873210	3031	29.78	5540	5600	5540	7250	3910	5580	5566.88	0.00	0	-275	5700	5640	5580	5520	5460	5670	5550	22	1670	500	3450	10	1	4484846	251	-3.59	0.63	12	0.07	-1556.00	8935.00	9950	20240516	-43.82	4995	20240805	11.91	9950	-43.82	20240516	4995	11.91	20240805	9950	-43.82	20240516	4995	11.91	20240805	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
99	20240813	150339	57	100.00	KOSPI		화학	N	N	N	N		N	5550	-30	5	-0.54	15668120	2815	27.66	5540	5600	5540	7250	3910	5580	5565.94	0.00	0	-241	5700	5640	5580	5520	5460	5670	5550	22	1670	500	3450	10	1	4484846	249	-3.57	0.62	12	0.06	-1556.00	8935.00	9950	20240516	-44.22	4995	20240805	11.11	9950	-44.22	20240516	4995	11.11	20240805	9950	-44.22	20240516	4995	11.11	20240805	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
100	20240813	140339	57	100.00	KOSPI		화학	N	N	N	N		N	5560	-20	5	-0.36	10825870	1943	19.09	5540	5600	5540	7250	3910	5580	5571.73	0.00	0	-172	5700	5640	5580	5520	5460	5670	5550	22	1670	500	3450	10	1	4484846	249	-3.57	0.62	12	0.04	-1556.00	8935.00	9950	20240516	-44.12	4995	20240805	11.31	9950	-44.12	20240516	4995	11.31	20240805	9950	-44.12	20240516	4995	11.31	20240805	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
101	20240813	130340	57	100.00	KOSPI		화학	N	N	N	N		N	5600	20	2	0.36	7996740	1434	14.09	5540	5600	5540	7250	3910	5580	5576.53	0.00	0	-260	5700	5640	5580	5520	5460	5670	5550	22	1670	500	3450	10	1	4484846	251	-3.60	0.63	12	0.03	-1556.00	8935.00	9950	20240516	-43.72	4995	20240805	12.11	9950	-43.72	20240516	4995	12.11	20240805	9950	-43.72	20240516	4995	12.11	20240805	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
102	20240813	120338	57	100.00	KOSPI		화학	N	N	N	N		N	5590	10	2	0.18	6919050	1241	12.19	5540	5600	5540	7250	3910	5580	5575.38	0.00	0	-243	5700	5640	5580	5520	5460	5670	5550	22	1670	500	3450	10	1	4484846	251	-3.59	0.63	12	0.03	-1556.00	8935.00	9950	20240516	-43.82	4995	20240805	11.91	9950	-43.82	20240516	4995	11.91	20240805	9950	-43.82	20240516	4995	11.91	20240805	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
103	20240813	110336	57	100.00	KOSPI		화학	N	N	N	N		N	5600	20	2	0.36	6556300	1176	11.55	5540	5600	5540	7250	3910	5580	5575.09	0.00	0	-214	5700	5640	5580	5520	5460	5670	5550	22	1670	500	3450	10	1	4484846	251	-3.60	0.63	12	0.03	-1556.00	8935.00	9950	20240516	-43.72	4995	20240805	12.11	9950	-43.72	20240516	4995	12.11	20240805	9950	-43.72	20240516	4995	12.11	20240805	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
104	20240813	100335	57	100.00	KOSPI		화학	N	N	N	N		N	5570	-10	5	-0.18	4813580	863	8.48	5540	5600	5540	7250	3910	5580	5577.73	0.00	0	-264	5700	5640	5580	5520	5460	5670	5550	22	1670	500	3450	10	1	4484846	250	-3.58	0.62	12	0.02	-1556.00	8935.00	9950	20240516	-44.02	4995	20240805	11.51	9950	-44.02	20240516	4995	11.51	20240805	9950	-44.02	20240516	4995	11.51	20240805	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
105	20240813	090338	57	100.00	KOSPI		화학	N	N	N	N		N	5540	-40	5	-0.72	481980	87	0.85	5540	5540	5540	7250	3910	5580	5540.00	0.00	0	-12	5700	5640	5580	5520	5460	5670	5550	22	1670	500	3450	10	1	4484846	248	-3.56	0.62	12	0.00	-1556.00	8935.00	9950	20240516	-44.32	4995	20240805	10.91	9950	-44.32	20240516	4995	10.91	20240805	9950	-44.32	20240516	4995	10.91	20240805	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
106	20240812	160336	57	100.00	KOSPI		화학	N	N	N	N		N	5580	10	2	0.18	56896740	10178	115.19	5520	5640	5520	7240	3900	5570	5590.19	0.00	0	4220	5730	5650	5600	5520	5470	5690	5560	22	1670	500	3450	10	1	4484846	250	-3.59	0.62	12	0.23	-1556.00	8935.00	9950	20240516	-43.92	4995	20240805	11.71	9950	-43.92	20240516	4995	11.71	20240805	9950	-43.92	20240516	4995	11.71	20240805	0.00	N	025620	500	22 억		0	N	N	1	N	00	N
107	20240812	150338	57	100.00	KOSPI		화학	N	N	N	N		N	5630	60	2	1.08	55337080	9899	112.03	5520	5640	5520	7240	3900	5570	5590.17	0.00	0	4259	5730	5650	5600	5520	5470	5690	5560	22	1670	500	3450	10	1	4484846	252	-3.62	0.63	12	0.22	-1556.00	8935.00	9950	20240516	-43.42	4995	20240805	12.71	9950	-43.42	20240516	4995	12.71	20240805	9950	-43.42	20240516	4995	12.71	20240805	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
108	20240812	140336	57	100.00	KOSPI		화학	N	N	N	N		N	5590	20	2	0.36	32503130	5817	65.83	5520	5640	5520	7240	3900	5570	5587.61	0.00	0	680	5730	5650	5600	5520	5470	5690	5560	22	1670	500	3450	10	1	4484846	251	-3.59	0.63	12	0.13	-1556.00	8935.00	9950	20240516	-43.82	4995	20240805	11.91	9950	-43.82	20240516	4995	11.91	20240805	9950	-43.82	20240516	4995	11.91	20240805	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
109	20240812	130333	57	100.00	KOSPI		화학	N	N	N	N		N	5580	10	2	0.18	18675190	3339	37.79	5520	5640	5520	7240	3900	5570	5593.05	0.00	0	-182	5730	5650	5600	5520	5470	5690	5560	22	1670	500	3450	10	1	4484846	250	-3.59	0.62	12	0.07	-1556.00	8935.00	9950	20240516	-43.92	4995	20240805	11.71	9950	-43.92	20240516	4995	11.71	20240805	9950	-43.92	20240516	4995	11.71	20240805	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
110	20240812	120334	57	100.00	KOSPI		화학	N	N	N	N		N	5580	10	2	0.18	14144230	2527	28.60	5520	5640	5520	7240	3900	5570	5597.24	0.00	0	-182	5730	5650	5600	5520	5470	5690	5560	22	1670	500	3450	10	1	4484846	250	-3.59	0.62	12	0.06	-1556.00	8935.00	9950	20240516	-43.92	4995	20240805	11.71	9950	-43.92	20240516	4995	11.71	20240805	9950	-43.92	20240516	4995	11.71	20240805	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
111	20240812	110334	57	100.00	KOSPI		화학	N	N	N	N		N	5590	20	2	0.36	13424400	2398	27.14	5520	5640	5520	7240	3900	5570	5598.17	0.00	0	-245	5730	5650	5600	5520	5470	5690	5560	22	1670	500	3450	10	1	4484846	251	-3.59	0.63	12	0.05	-1556.00	8935.00	9950	20240516	-43.82	4995	20240805	11.91	9950	-43.82	20240516	4995	11.91	20240805	9950	-43.82	20240516	4995	11.91	20240805	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
112	20240812	100331	57	100.00	KOSPI		화학	N	N	N	N		N	5580	10	2	0.18	8772170	1564	17.70	5520	5640	5520	7240	3900	5570	5608.80	0.00	0	-198	5730	5650	5600	5520	5470	5690	5560	22	1670	500	3450	10	1	4484846	250	-3.59	0.62	12	0.03	-1556.00	8935.00	9950	20240516	-43.92	4995	20240805	11.71	9950	-43.92	20240516	4995	11.71	20240805	9950	-43.92	20240516	4995	11.71	20240805	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
113	20240812	090331	57	100.00	KOSPI		화학	N	N	N	N		N	5640	70	2	1.26	5479660	975	11.03	5520	5640	5520	7240	3900	5570	5620.16	0.00	0	-58	5730	5650	5600	5520	5470	5690	5560	22	1670	500	3450	10	1	4484846	253	-3.62	0.63	12	0.02	-1556.00	8935.00	9950	20240516	-43.32	4995	20240805	12.91	9950	-43.32	20240516	4995	12.91	20240805	9950	-43.32	20240516	4995	12.91	20240805	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
114	20240809	160331	57	100.00	KOSPI		화학	N	N	N	N		N	5570	-90	5	-1.59	49608840	8836	160.57	5560	5680	5550	7350	3970	5660	5614.78	0.00	0	1178	5760	5710	5680	5630	5600	5695	5615	22	1690	500	3500	10	1	4484846	250	-3.58	0.62	12	0.20	-1556.00	8935.00	9950	20240516	-44.02	4995	20240805	11.51	9950	-44.02	20240516	4995	11.51	20240805	9950	-44.02	20240516	4995	11.51	20240805	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
115	20240809	150337	57	100.00	KOSPI		화학	N	N	N	N		N	5580	-80	5	-1.41	44202820	7865	142.92	5560	5680	5550	7350	3970	5660	5620.19	0.00	0	1077	5760	5710	5680	5630	5600	5695	5615	22	1690	500	3500	10	1	4484846	250	-3.59	0.62	12	0.18	-1556.00	8935.00	9950	20240516	-43.92	4995	20240805	11.71	9950	-43.92	20240516	4995	11.71	20240805	9950	-43.92	20240516	4995	11.71	20240805	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
116	20240809	140338	57	100.00	KOSPI		화학	N	N	N	N		N	5640	-20	5	-0.35	34987840	6216	112.96	5560	5680	5560	7350	3970	5660	5628.67	0.00	0	837	5760	5710	5680	5630	5600	5695	5615	22	1690	500	3500	10	1	4484846	253	-3.62	0.63	12	0.14	-1556.00	8935.00	9950	20240516	-43.32	4995	20240805	12.91	9950	-43.32	20240516	4995	12.91	20240805	9950	-43.32	20240516	4995	12.91	20240805	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
117	20240809	130336	57	100.00	KOSPI		화학	N	N	N	N		N	5640	-20	5	-0.35	32658480	5803	105.45	5560	5680	5560	7350	3970	5660	5627.86	0.00	0	836	5760	5710	5680	5630	5600	5695	5615	22	1690	500	3500	10	1	4484846	253	-3.62	0.63	12	0.13	-1556.00	8935.00	9950	20240516	-43.32	4995	20240805	12.91	9950	-43.32	20240516	4995	12.91	20240805	9950	-43.32	20240516	4995	12.91	20240805	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
118	20240809	120336	57	100.00	KOSPI		화학	N	N	N	N		N	5640	-20	5	-0.35	25738740	4578	83.19	5560	5680	5560	7350	3970	5660	5622.27	0.00	0	751	5760	5710	5680	5630	5600	5695	5615	22	1690	500	3500	10	1	4484846	253	-3.62	0.63	12	0.10	-1556.00	8935.00	9950	20240516	-43.32	4995	20240805	12.91	9950	-43.32	20240516	4995	12.91	20240805	9950	-43.32	20240516	4995	12.91	20240805	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
119	20240809	110332	57	100.00	KOSPI		화학	N	N	N	N		N	5650	-10	5	-0.18	25371700	4513	82.01	5560	5680	5560	7350	3970	5660	5621.91	0.00	0	751	5760	5710	5680	5630	5600	5695	5615	22	1690	500	3500	10	1	4484846	253	-3.63	0.63	12	0.10	-1556.00	8935.00	9950	20240516	-43.22	4995	20240805	13.11	9950	-43.22	20240516	4995	13.11	20240805	9950	-43.22	20240516	4995	13.11	20240805	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
120	20240809	100338	57	100.00	KOSPI		화학	N	N	N	N		N	5670	10	2	0.18	23091620	4110	74.69	5560	5680	5560	7350	3970	5660	5618.40	0.00	0	687	5760	5710	5680	5630	5600	5695	5615	22	1690	500	3500	10	1	4484846	254	-3.64	0.63	12	0.09	-1556.00	8935.00	9950	20240516	-43.02	4995	20240805	13.51	9950	-43.02	20240516	4995	13.51	20240805	9950	-43.02	20240516	4995	13.51	20240805	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
121	20240809	090333	57	100.00	KOSPI		화학	N	N	N	N		N	5610	-50	5	-0.88	10257470	1843	33.49	5560	5610	5560	7350	3970	5660	5565.64	0.00	0	441	5760	5710	5680	5630	5600	5695	5615	22	1690	500	3500	10	1	4484846	252	-3.61	0.63	12	0.04	-1556.00	8935.00	9950	20240516	-43.62	4995	20240805	12.31	9950	-43.62	20240516	4995	12.31	20240805	9950	-43.62	20240516	4995	12.31	20240805	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
122	20240808	160328	57	100.00	KOSPI		화학	N	N	N	N		N	5660	-50	5	-0.88	31209290	5503	87.92	5730	5730	5650	7420	4000	5710	5671.32	0.00	0	-657	5776	5742	5696	5662	5616	5720	5640	22	1710	500	3540	10	1	4484846	254	-3.64	0.63	12	0.12	-1556.00	8935.00	9950	20240516	-43.12	4995	20240805	13.31	9950	-43.12	20240516	4995	13.31	20240805	9950	-43.12	20240516	4995	13.31	20240805	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
123	20240808	150333	57	100.00	KOSPI		화학	N	N	N	N		N	5680	-30	5	-0.53	30897360	5448	87.04	5730	5730	5650	7420	4000	5710	5671.32	0.00	0	-629	5776	5742	5696	5662	5616	5720	5640	22	1710	500	3540	10	1	4484846	255	-3.65	0.64	12	0.12	-1556.00	8935.00	9950	20240516	-42.91	4995	20240805	13.71	9950	-42.91	20240516	4995	13.71	20240805	9950	-42.91	20240516	4995	13.71	20240805	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
124	20240808	140332	57	100.00	KOSPI		화학	N	N	N	N		N	5670	-40	5	-0.70	30204400	5326	85.09	5730	5730	5650	7420	4000	5710	5671.12	0.00	0	-595	5776	5742	5696	5662	5616	5720	5640	22	1710	500	3540	10	1	4484846	254	-3.64	0.63	12	0.12	-1556.00	8935.00	9950	20240516	-43.02	4995	20240805	13.51	9950	-43.02	20240516	4995	13.51	20240805	9950	-43.02	20240516	4995	13.51	20240805	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
125	20240808	130334	57	100.00	KOSPI		화학	N	N	N	N		N	5700	-10	5	-0.18	28440840	5015	80.12	5730	5730	5650	7420	4000	5710	5671.15	0.00	0	-445	5776	5742	5696	5662	5616	5720	5640	22	1710	500	3540	10	1	4484846	256	-3.66	0.64	12	0.11	-1556.00	8935.00	9950	20240516	-42.71	4995	20240805	14.11	9950	-42.71	20240516	4995	14.11	20240805	9950	-42.71	20240516	4995	14.11	20240805	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
126	20240808	120337	57	100.00	KOSPI		화학	N	N	N	N		N	5700	-10	5	-0.18	21246580	3743	59.80	5730	5730	5650	7420	4000	5710	5676.35	0.00	0	-449	5776	5742	5696	5662	5616	5720	5640	22	1710	500	3540	10	1	4484846	256	-3.66	0.64	12	0.08	-1556.00	8935.00	9950	20240516	-42.71	4995	20240805	14.11	9950	-42.71	20240516	4995	14.11	20240805	9950	-42.71	20240516	4995	14.11	20240805	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
127	20240808	110334	57	100.00	KOSPI		화학	N	N	N	N		N	5650	-60	5	-1.05	14080410	2483	39.67	5730	5730	5650	7420	4000	5710	5670.72	0.00	0	-417	5776	5742	5696	5662	5616	5720	5640	22	1710	500	3540	10	1	4484846	253	-3.63	0.63	12	0.06	-1556.00	8935.00	9950	20240516	-43.22	4995	20240805	13.11	9950	-43.22	20240516	4995	13.11	20240805	9950	-43.22	20240516	4995	13.11	20240805	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
128	20240808	100332	57	100.00	KOSPI		화학	N	N	N	N		N	5680	-30	5	-0.53	12825180	2261	36.12	5730	5730	5650	7420	4000	5710	5672.35	0.00	0	-295	5776	5742	5696	5662	5616	5720	5640	22	1710	500	3540	10	1	4484846	255	-3.65	0.64	12	0.05	-1556.00	8935.00	9950	20240516	-42.91	4995	20240805	13.71	9950	-42.91	20240516	4995	13.71	20240805	9950	-42.91	20240516	4995	13.71	20240805	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
129	20240808	090330	57	100.00	KOSPI		화학	N	N	N	N		N	5670	-40	5	-0.70	5558370	976	15.59	5730	5730	5670	7420	4000	5710	5695.05	0.00	0	186	5776	5742	5696	5662	5616	5720	5640	22	1710	500	3540	10	1	4484846	254	-3.64	0.63	12	0.02	-1556.00	8935.00	9950	20240516	-43.02	4995	20240805	13.51	9950	-43.02	20240516	4995	13.51	20240805	9950	-43.02	20240516	4995	13.51	20240805	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
130	20240807	160325	57	100.00	KOSPI		화학	N	N	N	N		N	5710	0	3	0.00	35558150	6251	30.77	5720	5730	5650	7420	4000	5710	5688.39	0.00	0	30	6023	5866	5643	5486	5263	5945	5565	22	1710	500	3540	10	1	4484846	256	-3.67	0.64	12	0.14	-1556.00	8935.00	9950	20240516	-42.61	4995	20240805	14.31	9950	-42.61	20240516	4995	14.31	20240805	9950	-42.61	20240516	4995	14.31	20240805	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
131	20240807	150329	57	100.00	KOSPI		화학	N	N	N	N		N	5710	0	3	0.00	32293170	5676	27.94	5720	5730	5650	7420	4000	5710	5689.42	0.00	0	-44	6023	5866	5643	5486	5263	5945	5565	22	1710	500	3540	10	1	4484846	256	-3.67	0.64	12	0.13	-1556.00	8935.00	9950	20240516	-42.61	4995	20240805	14.31	9950	-42.61	20240516	4995	14.31	20240805	9950	-42.61	20240516	4995	14.31	20240805	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
132	20240807	140333	57	100.00	KOSPI		화학	N	N	N	N		N	5660	-50	5	-0.88	26279200	4621	22.75	5720	5730	5650	7420	4000	5710	5686.91	0.00	0	6	6023	5866	5643	5486	5263	5945	5565	22	1710	500	3540	10	1	4484846	254	-3.64	0.63	12	0.10	-1556.00	8935.00	9950	20240516	-43.12	4995	20240805	13.31	9950	-43.12	20240516	4995	13.31	20240805	9950	-43.12	20240516	4995	13.31	20240805	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
133	20240807	130332	57	100.00	KOSPI		화학	N	N	N	N		N	5660	-50	5	-0.88	25430200	4471	22.01	5720	5730	5650	7420	4000	5710	5687.81	0.00	0	6	6023	5866	5643	5486	5263	5945	5565	22	1710	500	3540	10	1	4484846	254	-3.64	0.63	12	0.10	-1556.00	8935.00	9950	20240516	-43.12	4995	20240805	13.31	9950	-43.12	20240516	4995	13.31	20240805	9950	-43.12	20240516	4995	13.31	20240805	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
134	20240807	120333	57	100.00	KOSPI		화학	N	N	N	N		N	5680	-30	5	-0.53	14520440	2553	12.57	5720	5730	5650	7420	4000	5710	5687.60	0.00	0	33	6023	5866	5643	5486	5263	5945	5565	22	1710	500	3540	10	1	4484846	255	-3.65	0.64	12	0.06	-1556.00	8935.00	9950	20240516	-42.91	4995	20240805	13.71	9950	-42.91	20240516	4995	13.71	20240805	9950	-42.91	20240516	4995	13.71	20240805	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
135	20240807	110332	57	100.00	KOSPI		화학	N	N	N	N		N	5690	-20	5	-0.35	12952460	2277	11.21	5720	5730	5650	7420	4000	5710	5688.39	0.00	0	8	6023	5866	5643	5486	5263	5945	5565	22	1710	500	3540	10	1	4484846	255	-3.66	0.64	12	0.05	-1556.00	8935.00	9950	20240516	-42.81	4995	20240805	13.91	9950	-42.81	20240516	4995	13.91	20240805	9950	-42.81	20240516	4995	13.91	20240805	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
136	20240807	100328	57	100.00	KOSPI		화학	N	N	N	N		N	5650	-60	5	-1.05	11585490	2036	10.02	5720	5730	5650	7420	4000	5710	5690.32	0.00	0	20	6023	5866	5643	5486	5263	5945	5565	22	1710	500	3540	10	1	4484846	253	-3.63	0.63	12	0.05	-1556.00	8935.00	9950	20240516	-43.22	4995	20240805	13.11	9950	-43.22	20240516	4995	13.11	20240805	9950	-43.22	20240516	4995	13.11	20240805	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
137	20240807	090328	57	100.00	KOSPI		화학	N	N	N	N		N	5710	0	3	0.00	422850	74	0.36	5720	5720	5710	7420	4000	5710	5714.19	0.00	0	-25	6023	5866	5643	5486	5263	5945	5565	22	1710	500	3540	10	1	4484846	256	-3.67	0.64	12	0.00	-1556.00	8935.00	9950	20240516	-42.61	4995	20240805	14.31	9950	-42.61	20240516	4995	14.31	20240805	9950	-42.61	20240516	4995	14.31	20240805	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
138	20240806	160326	57	100.00	KOSPI		화학	N	N	N	N		N	5710	-10	5	-0.17	114619930	20213	49.13	5430	5800	5420	7430	4010	5720	5670.60	0.00	0	-927	6376	6047	5521	5192	4666	6212	5357	22	1710	500	3540	10	1	4484846	256	-3.67	0.64	12	0.45	-1556.00	8935.00	9950	20240516	-42.61	4995	20240805	14.31	9950	-42.61	20240516	4995	14.31	20240805	9950	-42.61	20240516	4995	14.31	20240805	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
139	20240806	150330	57	100.00	KOSPI		화학	N	N	N	N		N	5710	-10	5	-0.17	109654300	19345	47.02	5430	5800	5420	7430	4010	5720	5668.35	0.00	0	-474	6376	6047	5521	5192	4666	6212	5357	22	1710	500	3540	10	1	4484846	256	-3.67	0.64	12	0.43	-1556.00	8935.00	9950	20240516	-42.61	4995	20240805	14.31	9950	-42.61	20240516	4995	14.31	20240805	9950	-42.61	20240516	4995	14.31	20240805	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
140	20240806	140327	57	100.00	KOSPI		화학	N	N	N	N		N	5750	30	2	0.52	102776640	18143	44.10	5430	5800	5420	7430	4010	5720	5664.81	0.00	0	-82	6376	6047	5521	5192	4666	6212	5357	22	1710	500	3540	10	1	4484846	258	-3.70	0.64	12	0.40	-1556.00	8935.00	9950	20240516	-42.21	4995	20240805	15.12	9950	-42.21	20240516	4995	15.12	20240805	9950	-42.21	20240516	4995	15.12	20240805	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
141	20240806	130328	57	100.00	KOSPI		화학	N	N	N	N		N	5750	30	2	0.52	99338190	17545	42.65	5430	5800	5420	7430	4010	5720	5661.91	0.00	0	-99	6376	6047	5521	5192	4666	6212	5357	22	1710	500	3540	10	1	4484846	258	-3.70	0.64	12	0.39	-1556.00	8935.00	9950	20240516	-42.21	4995	20240805	15.12	9950	-42.21	20240516	4995	15.12	20240805	9950	-42.21	20240516	4995	15.12	20240805	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
142	20240806	120329	57	100.00	KOSPI		화학	N	N	N	N		N	5760	40	2	0.70	93553550	16539	40.20	5430	5800	5420	7430	4010	5720	5656.54	0.00	0	-106	6376	6047	5521	5192	4666	6212	5357	22	1710	500	3540	10	1	4484846	258	-3.70	0.64	12	0.37	-1556.00	8935.00	9950	20240516	-42.11	4995	20240805	15.32	9950	-42.11	20240516	4995	15.32	20240805	9950	-42.11	20240516	4995	15.32	20240805	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
143	20240806	110328	57	100.00	KOSPI		화학	N	N	N	N		N	5760	40	2	0.70	62632220	11172	27.16	5430	5780	5420	7430	4010	5720	5606.18	0.00	0	-25	6376	6047	5521	5192	4666	6212	5357	22	1710	500	3540	10	1	4484846	258	-3.70	0.64	12	0.25	-1556.00	8935.00	9950	20240516	-42.11	4995	20240805	15.32	9950	-42.11	20240516	4995	15.32	20240805	9950	-42.11	20240516	4995	15.32	20240805	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
144	20240806	100325	57	100.00	KOSPI		화학	N	N	N	N		N	5560	-160	5	-2.80	35363060	6379	15.51	5430	5680	5420	7430	4010	5720	5543.67	0.00	0	456	6376	6047	5521	5192	4666	6212	5357	22	1710	500	3540	10	1	4484846	249	-3.57	0.62	12	0.14	-1556.00	8935.00	9950	20240516	-44.12	4995	20240805	11.31	9950	-44.12	20240516	4995	11.31	20240805	9950	-44.12	20240516	4995	11.31	20240805	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
145	20240806	090326	57	100.00	KOSPI		화학	N	N	N	N		N	5420	-300	5	-5.24	8926560	1644	4.00	5430	5430	5420	7430	4010	5720	5429.78	0.00	0	77	6376	6047	5521	5192	4666	6212	5357	22	1710	500	3540	10	1	4484846	243	-3.48	0.61	12	0.04	-1556.00	8935.00	9950	20240516	-45.53	4995	20240805	8.51	9950	-45.53	20240516	4995	8.51	20240805	9950	-45.53	20240516	4995	8.51	20240805	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
146	20240805	160323	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	5720	40	2	0.70	222930350	41133	460.41	5510	5850	4995	7380	3980	5680	5419.64	0.00	0	-2310	5933	5806	5633	5506	5333	5720	5420	22	1700	500	3520	10	1	4484846	257	-3.68	0.64	12	0.92	-1556.00	8935.00	9950	20240516	-42.51	4995	20240805	14.51	9950	-42.51	20240516	4995	14.51	20240805	9950	-42.51	20240516	4995	14.51	20240805	0.00	N	025620	500	22 억		0	N	N	2	N	00	N
147	20240805	150326	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	5190	-490	5	-8.63	154276080	29092	325.63	5510	5520	4995	7380	3980	5680	5303.04	0.00	0	1249	5933	5806	5633	5506	5333	5720	5420	22	1700	500	3520	10	1	4484846	233	-3.34	0.58	12	0.65	-1556.00	8935.00	9950	20240516	-47.84	4995	20240805	3.90	9950	-47.84	20240516	4995	3.90	20240805	9950	-47.84	20240516	4995	3.90	20240805	0.00	N	025620	500	22 억		0	N	N	2	N	00	N
148	20240805	140327	57	100.00	KOSPI		화학	N	N	N	N		N	5300	-380	5	-6.69	112637840	20957	234.58	5510	5520	5230	7380	3980	5680	5374.71	0.00	0	-841	5933	5806	5633	5506	5333	5720	5420	22	1700	500	3520	10	1	4484846	238	-3.41	0.59	12	0.47	-1556.00	8935.00	9950	20240516	-46.73	5200	20240108	1.92	9950	-46.73	20240516	5200	1.92	20240108	9950	-46.73	20240516	5200	1.92	20240108	0.00	N	025620	500	22 억		0	N	N	2	N	00	N
149	20240805	130324	57	100.00	KOSPI		화학	N	N	N	N		N	5250	-430	5	-7.57	103664620	19249	215.46	5510	5520	5250	7380	3980	5680	5385.45	0.00	0	-903	5933	5806	5633	5506	5333	5720	5420	22	1700	500	3520	10	1	4484846	235	-3.37	0.59	12	0.43	-1556.00	8935.00	9950	20240516	-47.24	5200	20240108	0.96	9950	-47.24	20240516	5200	0.96	20240108	9950	-47.24	20240516	5200	0.96	20240108	0.00	N	025620	500	22 억		0	N	N	2	N	00	N
150	20240805	120324	57	100.00	KOSPI		화학	N	N	N	N		N	5310	-370	5	-6.51	72963030	13448	150.53	5510	5520	5290	7380	3980	5680	5425.57	0.00	0	-1559	5933	5806	5633	5506	5333	5720	5420	22	1700	500	3520	10	1	4484846	238	-3.41	0.59	12	0.30	-1556.00	8935.00	9950	20240516	-46.63	5200	20240108	2.12	9950	-46.63	20240516	5200	2.12	20240108	9950	-46.63	20240516	5200	2.12	20240108	0.00	N	025620	500	22 억		0	N	N	2	N	00	N
151	20240805	110329	57	100.00	KOSPI		화학	N	N	N	N		N	5420	-260	5	-4.58	56439390	10348	115.83	5510	5520	5300	7380	3980	5680	5454.14	0.00	0	-1807	5933	5806	5633	5506	5333	5720	5420	22	1700	500	3520	10	1	4484846	243	-3.48	0.61	12	0.23	-1556.00	8935.00	9950	20240516	-45.53	5200	20240108	4.23	9950	-45.53	20240516	5200	4.23	20240108	9950	-45.53	20240516	5200	4.23	20240108	0.00	N	025620	500	22 억		0	N	N	2	N	00	N
152	20240805	100324	57	100.00	KOSPI		화학	N	N	N	N		N	5480	-200	5	-3.52	27462720	5002	55.99	5510	5520	5450	7380	3980	5680	5490.35	0.00	0	-1813	5933	5806	5633	5506	5333	5720	5420	22	1700	500	3520	10	1	4484846	246	-3.52	0.61	12	0.11	-1556.00	8935.00	9950	20240516	-44.92	5200	20240108	5.38	9950	-44.92	20240516	5200	5.38	20240108	9950	-44.92	20240516	5200	5.38	20240108	0.00	N	025620	500	22 억		0	N	N	2	N	00	N
153	20240805	090322	57	100.00	KOSPI		화학	N	N	N	N		N	5500	-180	5	-3.17	8976570	1630	18.24	5510	5520	5500	7380	3980	5680	5507.10	0.00	0	-1017	5933	5806	5633	5506	5333	5720	5420	22	1700	500	3520	10	1	4484846	247	-3.53	0.62	12	0.04	-1556.00	8935.00	9950	20240516	-44.72	5200	20240108	5.77	9950	-44.72	20240516	5200	5.77	20240108	9950	-44.72	20240516	5200	5.77	20240108	0.00	N	025620	500	22 억		0	N	N	2	N	00	N
154	20240802	160319	57	100.00	KOSPI		화학	N	N	N	N		N	5680	-70	5	-1.22	50693220	8934	109.19	5720	5760	5460	7470	4030	5750	5674.19	0.00	0	-279	5910	5830	5710	5630	5510	5870	5670	22	1720	500	3560	10	1	4484846	255	-3.65	0.64	12	0.20	-1556.00	8935.00	9950	20240516	-42.91	5200	20240108	9.23	9950	-42.91	20240516	5200	9.23	20240108	9950	-42.91	20240516	5200	9.23	20240108	0.00	N	025620	500	22 억		0	N	N	2	N	00	N
155	20240802	150317	57	100.00	KOSPI		화학	N	N	N	N		N	5700	-50	5	-0.87	43218330	7621	93.14	5720	5760	5460	7470	4030	5750	5670.95	0.00	0	-335	5910	5830	5710	5630	5510	5870	5670	22	1720	500	3560	10	1	4484846	256	-3.66	0.64	12	0.17	-1556.00	8935.00	9950	20240516	-42.71	5200	20240108	9.62	9950	-42.71	20240516	5200	9.62	20240108	9950	-42.71	20240516	5200	9.62	20240108	0.00	N	025620	500	22 억		0	N	N	4	N	00	N
156	20240802	140321	57	100.00	KOSPI		화학	N	N	N	N		N	5700	-50	5	-0.87	30981990	5474	66.90	5720	5750	5460	7470	4030	5750	5659.84	0.00	0	-355	5910	5830	5710	5630	5510	5870	5670	22	1720	500	3560	10	1	4484846	256	-3.66	0.64	12	0.12	-1556.00	8935.00	9950	20240516	-42.71	5200	20240108	9.62	9950	-42.71	20240516	5200	9.62	20240108	9950	-42.71	20240516	5200	9.62	20240108	0.00	N	025620	500	22 억		0	N	N	4	N	00	N
157	20240802	130321	57	100.00	KOSPI		화학	N	N	N	N		N	5710	-40	5	-0.70	29599460	5231	63.93	5720	5750	5460	7470	4030	5750	5658.47	0.00	0	-367	5910	5830	5710	5630	5510	5870	5670	22	1720	500	3560	10	1	4484846	256	-3.67	0.64	12	0.12	-1556.00	8935.00	9950	20240516	-42.61	5200	20240108	9.81	9950	-42.61	20240516	5200	9.81	20240108	9950	-42.61	20240516	5200	9.81	20240108	0.00	N	025620	500	22 억		0	N	N	4	N	00	N
158	20240802	120321	57	100.00	KOSPI		화학	N	N	N	N		N	5640	-110	5	-1.91	24729370	4372	53.43	5720	5750	5460	7470	4030	5750	5656.31	0.00	0	-401	5910	5830	5710	5630	5510	5870	5670	22	1720	500	3560	10	1	4484846	253	-3.62	0.63	12	0.10	-1556.00	8935.00	9950	20240516	-43.32	5200	20240108	8.46	9950	-43.32	20240516	5200	8.46	20240108	9950	-43.32	20240516	5200	8.46	20240108	0.00	N	025620	500	22 억		0	N	N	4	N	00	N
159	20240802	110321	57	100.00	KOSPI		화학	N	N	N	N		N	5640	-110	5	-1.91	23164090	4094	50.04	5720	5750	5460	7470	4030	5750	5658.06	0.00	0	-322	5910	5830	5710	5630	5510	5870	5670	22	1720	500	3560	10	1	4484846	253	-3.62	0.63	12	0.09	-1556.00	8935.00	9950	20240516	-43.32	5200	20240108	8.46	9950	-43.32	20240516	5200	8.46	20240108	9950	-43.32	20240516	5200	8.46	20240108	0.00	N	025620	500	22 억		0	N	N	4	N	00	N
160	20240802	100318	57	100.00	KOSPI		화학	N	N	N	N		N	5650	-100	5	-1.74	21449820	3790	46.32	5720	5750	5460	7470	4030	5750	5659.58	0.00	0	-393	5910	5830	5710	5630	5510	5870	5670	22	1720	500	3560	10	1	4484846	253	-3.63	0.63	12	0.08	-1556.00	8935.00	9950	20240516	-43.22	5200	20240108	8.65	9950	-43.22	20240516	5200	8.65	20240108	9950	-43.22	20240516	5200	8.65	20240108	0.00	N	025620	500	22 억		0	N	N	4	N	00	N
161	20240802	090323	57	100.00	KOSPI		화학	N	N	N	N		N	5740	-10	5	-0.17	2116420	370	4.52	5720	5740	5710	7470	4030	5750	5720.05	0.00	0	-12	5910	5830	5710	5630	5510	5870	5670	22	1720	500	3560	10	1	4484846	257	-3.69	0.64	12	0.01	-1556.00	8935.00	9950	20240516	-42.31	5200	20240108	10.38	9950	-42.31	20240516	5200	10.38	20240108	9950	-42.31	20240516	5200	10.38	20240108	0.00	N	025620	500	22 억		0	N	N	4	N	00	N
162	20240801	160318	57	100.00	KOSPI		화학	N	N	N	N		N	5750	110	2	1.95	46657410	8182	129.11	5630	5790	5590	7330	3950	5640	5702.45	0.00	0	1876	5786	5712	5656	5582	5526	5685	5555	22	1690	500	3490	10	1	4484846	258	-3.70	0.64	12	0.18	-1556.00	8935.00	9950	20240516	-42.21	5200	20240108	10.58	9950	-42.21	20240516	5200	10.58	20240108	9950	-42.21	20240516	5200	10.58	20240108	0.00	N	025620	500	22 억		0	N	N	4	N	00	N
163	20240801	150324	57	100.00	KOSPI		화학	N	N	N	N		N	5750	110	2	1.95	45657700	8008	126.37	5630	5790	5590	7330	3950	5640	5701.51	0.00	0	1835	5786	5712	5656	5582	5526	5685	5555	22	1690	500	3490	10	1	4484846	258	-3.70	0.64	12	0.18	-1556.00	8935.00	9950	20240516	-42.21	5200	20240108	10.58	9950	-42.21	20240516	5200	10.58	20240108	9950	-42.21	20240516	5200	10.58	20240108	0.00	N	025620	500	22 억		0	N	N	2	N	00	N
164	20240801	140324	57	100.00	KOSPI		화학	N	N	N	N		N	5750	110	2	1.95	44634200	7830	123.56	5630	5790	5590	7330	3950	5640	5700.41	0.00	0	1819	5786	5712	5656	5582	5526	5685	5555	22	1690	500	3490	10	1	4484846	258	-3.70	0.64	12	0.17	-1556.00	8935.00	9950	20240516	-42.21	5200	20240108	10.58	9950	-42.21	20240516	5200	10.58	20240108	9950	-42.21	20240516	5200	10.58	20240108	0.00	N	025620	500	22 억		0	N	N	2	N	00	N
165	20240801	130320	57	100.00	KOSPI		화학	N	N	N	N		N	5730	90	2	1.60	44352960	7781	122.79	5630	5790	5590	7330	3950	5640	5700.16	0.00	0	1799	5786	5712	5656	5582	5526	5685	5555	22	1690	500	3490	10	1	4484846	257	-3.68	0.64	12	0.17	-1556.00	8935.00	9950	20240516	-42.41	5200	20240108	10.19	9950	-42.41	20240516	5200	10.19	20240108	9950	-42.41	20240516	5200	10.19	20240108	0.00	N	025620	500	22 억		0	N	N	2	N	00	N
166	20240801	120321	57	100.00	KOSPI		화학	N	N	N	N		N	5710	70	2	1.24	29030110	5117	80.75	5630	5740	5590	7330	3950	5640	5673.27	0.00	0	1485	5786	5712	5656	5582	5526	5685	5555	22	1690	500	3490	10	1	4484846	256	-3.67	0.64	12	0.11	-1556.00	8935.00	9950	20240516	-42.61	5200	20240108	9.81	9950	-42.61	20240516	5200	9.81	20240108	9950	-42.61	20240516	5200	9.81	20240108	0.00	N	025620	500	22 억		0	N	N	2	N	00	N
167	20240801	110322	57	100.00	KOSPI		화학	N	N	N	N		N	5670	30	2	0.53	20755040	3664	57.82	5630	5740	5590	7330	3950	5640	5664.59	0.00	0	1363	5786	5712	5656	5582	5526	5685	5555	22	1690	500	3490	10	1	4484846	254	-3.64	0.63	12	0.08	-1556.00	8935.00	9950	20240516	-43.02	5200	20240108	9.04	9950	-43.02	20240516	5200	9.04	20240108	9950	-43.02	20240516	5200	9.04	20240108	0.00	N	025620	500	22 억		0	N	N	2	N	00	N
168	20240801	100320	57	100.00	KOSPI		화학	N	N	N	N		N	5670	30	2	0.53	19855570	3505	55.31	5630	5740	5590	7330	3950	5640	5664.93	0.00	0	1354	5786	5712	5656	5582	5526	5685	5555	22	1690	500	3490	10	1	4484846	254	-3.64	0.63	12	0.08	-1556.00	8935.00	9950	20240516	-43.02	5200	20240108	9.04	9950	-43.02	20240516	5200	9.04	20240108	9950	-43.02	20240516	5200	9.04	20240108	0.00	N	025620	500	22 억		0	N	N	2	N	00	N
169	20240801	090315	57	100.00	KOSPI		화학	N	N	N	N		N	5720	80	2	1.42	5308340	930	14.68	5630	5740	5590	7330	3950	5640	5707.89	0.00	0	-10	5786	5712	5656	5582	5526	5685	5555	22	1690	500	3490	10	1	4484846	257	-3.68	0.64	12	0.02	-1556.00	8935.00	9950	20240516	-42.51	5200	20240108	10.00	9950	-42.51	20240516	5200	10.00	20240108	9950	-42.51	20240516	5200	10.00	20240108	0.00	N	025620	500	22 억		0	N	N	2	N	00	N