KissMeData/055490/price/prices-20240801.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

2024-11-17 15:27:48 +09:00

73 KiB

Raw Blame History

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	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160541	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18800	-200	5	-1.05	190842410	10116	84.84	19000	19400	18750	24700	13300	19000	18866.06	5.68	-317	19460	19230	18840	18610	18220	19345	18725	38	5700	500	13300	10	1	4769650	897	11.01	0.59	12	0.21	1708.00	32047.00	40450	20230906	-53.52	16870	20240805	11.44	36350	-48.28	20240617	16870	11.44	20240805	40450	-53.52	20230906	16870	11.44	20240805	3.36	N	055490	500	37 억	270750	N	N	1	N	N
3	20240830	150545	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18760	-240	5	-1.26	143322590	7591	63.67	19000	19400	18750	24700	13300	19000	18880.59	5.68	-898	19460	19230	18840	18610	18220	19345	18725	38	5700	500	13300	10	1	4769650	895	10.98	0.59	12	0.16	1708.00	32047.00	40450	20230906	-53.62	16870	20240805	11.20	36350	-48.39	20240617	16870	11.20	20240805	40450	-53.62	20230906	16870	11.20	20240805	3.36	N	055490	500	37 억	270750	N	N	1	N	N
4	20240830	140546	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18860	-140	5	-0.74	81192720	4284	35.93	19000	19400	18790	24700	13300	19000	18952.55	5.68	-937	19460	19230	18840	18610	18220	19345	18725	38	5700	500	13300	10	1	4769650	900	11.04	0.59	12	0.09	1708.00	32047.00	40450	20230906	-53.37	16870	20240805	11.80	36350	-48.12	20240617	16870	11.80	20240805	40450	-53.37	20230906	16870	11.80	20240805	3.36	N	055490	500	37 억	270750	N	N	1	N	N
5	20240830	130542	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18860	-140	5	-0.74	78420490	4137	34.70	19000	19400	18790	24700	13300	19000	18955.88	5.68	-896	19460	19230	18840	18610	18220	19345	18725	38	5700	500	13300	10	1	4769650	900	11.04	0.59	12	0.09	1708.00	32047.00	40450	20230906	-53.37	16870	20240805	11.80	36350	-48.12	20240617	16870	11.80	20240805	40450	-53.37	20230906	16870	11.80	20240805	3.36	N	055490	500	37 억	270750	N	N	1	N	N
6	20240830	120546	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18860	-140	5	-0.74	49292240	2590	21.72	19000	19400	18830	24700	13300	19000	19031.75	5.68	-513	19460	19230	18840	18610	18220	19345	18725	38	5700	500	13300	10	1	4769650	900	11.04	0.59	12	0.05	1708.00	32047.00	40450	20230906	-53.37	16870	20240805	11.80	36350	-48.12	20240617	16870	11.80	20240805	40450	-53.37	20230906	16870	11.80	20240805	3.36	N	055490	500	37 억	270750	N	N	1	N	N
7	20240830	110550	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18970	-30	5	-0.16	38510090	2019	16.93	19000	19400	18830	24700	13300	19000	19073.84	5.68	-173	19460	19230	18840	18610	18220	19345	18725	38	5700	500	13300	10	1	4769650	905	11.11	0.59	12	0.04	1708.00	32047.00	40450	20230906	-53.10	16870	20240805	12.45	36350	-47.81	20240617	16870	12.45	20240805	40450	-53.10	20230906	16870	12.45	20240805	3.36	N	055490	500	37 억	270750	N	N	1	N	N
8	20240830	100547	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18930	-70	5	-0.37	27750910	1450	12.16	19000	19400	18830	24700	13300	19000	19138.56	5.68	-179	19460	19230	18840	18610	18220	19345	18725	38	5700	500	13300	10	1	4769650	903	11.08	0.59	12	0.03	1708.00	32047.00	40450	20230906	-53.20	16870	20240805	12.21	36350	-47.92	20240617	16870	12.21	20240805	40450	-53.20	20230906	16870	12.21	20240805	3.36	N	055490	500	37 억	270750	N	N	1	N	N
9	20240830	090548	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18990	-10	5	-0.05	1121090	59	0.49	19000	19150	18990	24700	13300	19000	19001.53	5.68	28	19460	19230	18840	18610	18220	19345	18725	38	5700	500	13300	10	1	4769650	906	11.12	0.59	12	0.00	1708.00	32047.00	40450	20230906	-53.05	16870	20240805	12.57	36350	-47.76	20240617	16870	12.57	20240805	40450	-53.05	20230906	16870	12.57	20240805	3.36	N	055490	500	37 억	270750	N	N	1	N	N
10	20240829	160548	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19000	250	2	1.33	224406020	11922	49.58	18740	19070	18450	24350	13130	18750	18822.85	5.62	2566	19936	19342	18996	18402	18056	19170	18230	38	5600	500	13120	10	1	4769650	906	11.12	0.59	12	0.25	1708.00	32047.00	40450	20230906	-53.03	16870	20240805	12.63	36350	-47.73	20240617	16870	12.63	20240805	40450	-53.03	20230906	16870	12.63	20240805	3.34	N	055490	500	37 억	268197	N	N	1	N	N
11	20240829	150554	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18960	210	2	1.12	210773540	11204	46.59	18740	19070	18450	24350	13130	18750	18812.35	5.62	2228	19936	19342	18996	18402	18056	19170	18230	38	5600	500	13120	10	1	4769650	904	11.10	0.59	12	0.23	1708.00	32047.00	40450	20230906	-53.13	16870	20240805	12.39	36350	-47.84	20240617	16870	12.39	20240805	40450	-53.13	20230906	16870	12.39	20240805	3.34	N	055490	500	37 억	268197	N	N	6	N	N
12	20240829	140555	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18950	200	2	1.07	191501570	10186	42.36	18740	19070	18450	24350	13130	18750	18800.47	5.62	1664	19936	19342	18996	18402	18056	19170	18230	38	5600	500	13120	10	1	4769650	904	11.09	0.59	12	0.21	1708.00	32047.00	40450	20230906	-53.15	16870	20240805	12.33	36350	-47.87	20240617	16870	12.33	20240805	40450	-53.15	20230906	16870	12.33	20240805	3.34	N	055490	500	37 억	268197	N	N	6	N	N
13	20240829	130556	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18980	230	2	1.23	176758670	9407	39.12	18740	19070	18450	24350	13130	18750	18790.12	5.62	1578	19936	19342	18996	18402	18056	19170	18230	38	5600	500	13120	10	1	4769650	905	11.11	0.59	12	0.20	1708.00	32047.00	40450	20230906	-53.08	16870	20240805	12.51	36350	-47.79	20240617	16870	12.51	20240805	40450	-53.08	20230906	16870	12.51	20240805	3.34	N	055490	500	37 억	268197	N	N	6	N	N
14	20240829	120552	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18980	230	2	1.23	141022000	7525	31.29	18740	19000	18450	24350	13130	18750	18740.47	5.62	1637	19936	19342	18996	18402	18056	19170	18230	38	5600	500	13120	10	1	4769650	905	11.11	0.59	12	0.16	1708.00	32047.00	40450	20230906	-53.08	16870	20240805	12.51	36350	-47.79	20240617	16870	12.51	20240805	40450	-53.08	20230906	16870	12.51	20240805	3.34	N	055490	500	37 억	268197	N	N	6	N	N
15	20240829	110555	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18900	150	2	0.80	103883650	5564	23.14	18740	18990	18450	24350	13130	18750	18670.68	5.62	368	19936	19342	18996	18402	18056	19170	18230	38	5600	500	13120	10	1	4769650	901	11.07	0.59	12	0.12	1708.00	32047.00	40450	20230906	-53.28	16870	20240805	12.03	36350	-48.01	20240617	16870	12.03	20240805	40450	-53.28	20230906	16870	12.03	20240805	3.34	N	055490	500	37 억	268197	N	N	6	N	N
16	20240829	100551	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18610	-140	5	-0.75	75791250	4074	16.94	18740	18790	18450	24350	13130	18750	18603.65	5.62	-35	19936	19342	18996	18402	18056	19170	18230	38	5600	500	13120	10	1	4769650	888	10.90	0.58	12	0.09	1708.00	32047.00	40450	20230906	-53.99	16870	20240805	10.31	36350	-48.80	20240617	16870	10.31	20240805	40450	-53.99	20230906	16870	10.31	20240805	3.34	N	055490	500	37 억	268197	N	N	6	N	N
17	20240829	090553	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18740	-10	5	-0.05	24651220	1326	5.51	18740	18740	18500	24350	13130	18750	18590.66	5.62	-458	19936	19342	18996	18402	18056	19170	18230	38	5600	500	13120	10	1	4769650	894	10.97	0.58	12	0.03	1708.00	32047.00	40450	20230906	-53.67	16870	20240805	11.08	36350	-48.45	20240617	16870	11.08	20240805	40450	-53.67	20230906	16870	11.08	20240805	3.34	N	055490	500	37 억	268197	N	N	6	N	N
18	20240828	160535	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18750	-600	5	-3.10	453208450	24037	322.17	19360	19590	18650	25150	13550	19350	18854.68	5.64	-656	19750	19550	19270	19070	18790	19650	19170	38	5800	500	13540	10	1	4769650	894	10.98	0.59	12	0.50	1708.00	32047.00	40450	20230906	-53.65	16870	20240805	11.14	36350	-48.42	20240617	16870	11.14	20240805	40450	-53.65	20230906	16870	11.14	20240805	3.45	N	055490	500	37 억	268922	N	N	6	N	N
19	20240828	150539	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18730	-620	5	-3.20	433569710	22989	308.12	19360	19590	18650	25150	13550	19350	18859.88	5.64	-786	19750	19550	19270	19070	18790	19650	19170	38	5800	500	13540	10	1	4769650	893	10.97	0.58	12	0.48	1708.00	32047.00	40450	20230906	-53.70	16870	20240805	11.03	36350	-48.47	20240617	16870	11.03	20240805	40450	-53.70	20230906	16870	11.03	20240805	3.45	N	055490	500	37 억	268922	N	N	1	N	N
20	20240828	140542	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18730	-620	5	-3.20	269309340	14216	190.54	19360	19590	18700	25150	13550	19350	18944.10	5.64	-4146	19750	19550	19270	19070	18790	19650	19170	38	5800	500	13540	10	1	4769650	893	10.97	0.58	12	0.30	1708.00	32047.00	40450	20230906	-53.70	16870	20240805	11.03	36350	-48.47	20240617	16870	11.03	20240805	40450	-53.70	20230906	16870	11.03	20240805	3.45	N	055490	500	37 억	268922	N	N	1	N	N
21	20240828	130540	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18740	-610	5	-3.15	239132570	12606	168.96	19360	19590	18700	25150	13550	19350	18969.74	5.64	-4614	19750	19550	19270	19070	18790	19650	19170	38	5800	500	13540	10	1	4769650	894	10.97	0.58	12	0.26	1708.00	32047.00	40450	20230906	-53.67	16870	20240805	11.08	36350	-48.45	20240617	16870	11.08	20240805	40450	-53.67	20230906	16870	11.08	20240805	3.45	N	055490	500	37 억	268922	N	N	1	N	N
22	20240828	120538	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18790	-560	5	-2.89	189151670	9941	133.24	19360	19590	18770	25150	13550	19350	19027.43	5.64	-5251	19750	19550	19270	19070	18790	19650	19170	38	5800	500	13540	10	1	4769650	896	11.00	0.59	12	0.21	1708.00	32047.00	40450	20230906	-53.55	16870	20240805	11.38	36350	-48.31	20240617	16870	11.38	20240805	40450	-53.55	20230906	16870	11.38	20240805	3.45	N	055490	500	37 억	268922	N	N	1	N	N
23	20240828	110538	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18910	-440	5	-2.27	114633160	5994	80.34	19360	19590	18910	25150	13550	19350	19124.65	5.64	-3708	19750	19550	19270	19070	18790	19650	19170	38	5800	500	13540	10	1	4769650	902	11.07	0.59	12	0.13	1708.00	32047.00	40450	20230906	-53.25	16870	20240805	12.09	36350	-47.98	20240617	16870	12.09	20240805	40450	-53.25	20230906	16870	12.09	20240805	3.45	N	055490	500	37 억	268922	N	N	1	N	N
24	20240828	100602	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19260	-90	5	-0.47	32483070	1683	22.56	19360	19590	19100	25150	13550	19350	19300.70	5.64	-538	19750	19550	19270	19070	18790	19650	19170	38	5800	500	13540	10	1	4769650	919	11.28	0.60	12	0.04	1708.00	32047.00	40450	20230906	-52.39	16870	20240805	14.17	36350	-47.02	20240617	16870	14.17	20240805	40450	-52.39	20230906	16870	14.17	20240805	3.45	N	055490	500	37 억	268922	N	N	1	N	N
25	20240828	090547	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19570	220	2	1.14	2110860	108	1.45	19360	19590	19360	25150	13550	19350	19545.00	5.64	-17	19750	19550	19270	19070	18790	19650	19170	38	5800	500	13540	10	1	4769650	933	11.46	0.61	12	0.00	1708.00	32047.00	40450	20230906	-51.62	16870	20240805	16.00	36350	-46.16	20240617	16870	16.00	20240805	40450	-51.62	20230906	16870	16.00	20240805	3.45	N	055490	500	37 억	268922	N	N	1	N	N
26	20240827	160537	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19350	100	2	0.52	142599450	7446	35.22	19240	19470	18990	25000	13480	19250	19150.96	5.61	1183	20363	19806	19343	18786	18323	19575	18555	38	5750	500	13470	10	1	4769650	923	11.33	0.60	12	0.16	1708.00	32047.00	40450	20230906	-52.16	16870	20240805	14.70	36350	-46.77	20240617	16870	14.70	20240805	40450	-52.16	20230906	16870	14.70	20240805	3.46	N	055490	500	37 억	267738	N	N	1	N	N
27	20240827	150538	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19270	20	2	0.10	126678860	6621	31.32	19240	19470	18990	25000	13480	19250	19132.89	5.61	1255	20363	19806	19343	18786	18323	19575	18555	38	5750	500	13470	10	1	4769650	919	11.28	0.60	12	0.14	1708.00	32047.00	40450	20230906	-52.36	16870	20240805	14.23	36350	-46.99	20240617	16870	14.23	20240805	40450	-52.36	20230906	16870	14.23	20240805	3.46	N	055490	500	37 억	267738	N	N	0	N	N
28	20240827	140540	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19340	90	2	0.47	124732100	6520	30.84	19240	19470	18990	25000	13480	19250	19130.69	5.61	1240	20363	19806	19343	18786	18323	19575	18555	38	5750	500	13470	10	1	4769650	922	11.32	0.60	12	0.14	1708.00	32047.00	40450	20230906	-52.19	16870	20240805	14.64	36350	-46.80	20240617	16870	14.64	20240805	40450	-52.19	20230906	16870	14.64	20240805	3.46	N	055490	500	37 억	267738	N	N	0	N	N
29	20240827	130542	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19250	0	3	0.00	114174270	5972	28.25	19240	19470	18990	25000	13480	19250	19118.26	5.61	1104	20363	19806	19343	18786	18323	19575	18555	38	5750	500	13470	10	1	4769650	918	11.27	0.60	12	0.13	1708.00	32047.00	40450	20230906	-52.41	16870	20240805	14.11	36350	-47.04	20240617	16870	14.11	20240805	40450	-52.41	20230906	16870	14.11	20240805	3.46	N	055490	500	37 억	267738	N	N	0	N	N
30	20240827	120544	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19240	-10	5	-0.05	102487910	5364	25.37	19240	19470	18990	25000	13480	19250	19106.62	5.61	932	20363	19806	19343	18786	18323	19575	18555	38	5750	500	13470	10	1	4769650	918	11.26	0.60	12	0.11	1708.00	32047.00	40450	20230906	-52.44	16870	20240805	14.05	36350	-47.07	20240617	16870	14.05	20240805	40450	-52.44	20230906	16870	14.05	20240805	3.46	N	055490	500	37 억	267738	N	N	0	N	N
31	20240827	110540	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19360	110	2	0.57	94920380	4971	23.51	19240	19470	18990	25000	13480	19250	19094.83	5.61	1216	20363	19806	19343	18786	18323	19575	18555	38	5750	500	13470	10	1	4769650	923	11.33	0.60	12	0.10	1708.00	32047.00	40450	20230906	-52.14	16870	20240805	14.76	36350	-46.74	20240617	16870	14.76	20240805	40450	-52.14	20230906	16870	14.76	20240805	3.46	N	055490	500	37 억	267738	N	N	0	N	N
32	20240827	100538	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19380	130	2	0.68	91920420	4816	22.78	19240	19470	18990	25000	13480	19250	19086.47	5.61	1265	20363	19806	19343	18786	18323	19575	18555	38	5750	500	13470	10	1	4769650	924	11.35	0.60	12	0.10	1708.00	32047.00	40450	20230906	-52.09	16870	20240805	14.88	36350	-46.69	20240617	16870	14.88	20240805	40450	-52.09	20230906	16870	14.88	20240805	3.46	N	055490	500	37 억	267738	N	N	0	N	N
33	20240827	090538	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19230	-20	5	-0.10	7093240	369	1.75	19240	19240	19010	25000	13480	19250	19222.87	5.61	-263	20363	19806	19343	18786	18323	19575	18555	38	5750	500	13470	10	1	4769650	917	11.26	0.60	12	0.01	1708.00	32047.00	40450	20230906	-52.46	16870	20240805	13.99	36350	-47.10	20240617	16870	13.99	20240805	40450	-52.46	20230906	16870	13.99	20240805	3.46	N	055490	500	37 억	267738	N	N	0	N	N
34	20240826	160532	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19250	-390	5	-1.99	408044530	21131	233.34	19690	19900	18880	25500	13750	19640	19310.30	5.52	4852	20160	19900	19700	19440	19240	19800	19340	38	5860	500	13740	10	1	4769650	918	11.27	0.60	12	0.44	1708.00	32047.00	40450	20230906	-52.41	16870	20240805	14.11	36350	-47.04	20240617	16870	14.11	20240805	40450	-52.41	20230906	16870	14.11	20240805	3.46	N	055490	500	37 억	263335	N	N	0	N	N
35	20240826	150535	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19290	-350	5	-1.78	387796910	20079	221.72	19690	19900	18880	25500	13750	19640	19313.56	5.52	5070	20160	19900	19700	19440	19240	19800	19340	38	5860	500	13740	10	1	4769650	920	11.29	0.60	12	0.42	1708.00	32047.00	40450	20230906	-52.31	16870	20240805	14.34	36350	-46.93	20240617	16870	14.34	20240805	40450	-52.31	20230906	16870	14.34	20240805	3.46	N	055490	500	37 억	263335	N	N	0	N	N
36	20240826	140537	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19250	-390	5	-1.99	377999380	19571	216.11	19690	19900	18880	25500	13750	19640	19314.26	5.52	5063	20160	19900	19700	19440	19240	19800	19340	38	5860	500	13740	10	1	4769650	918	11.27	0.60	12	0.41	1708.00	32047.00	40450	20230906	-52.41	16870	20240805	14.11	36350	-47.04	20240617	16870	14.11	20240805	40450	-52.41	20230906	16870	14.11	20240805	3.46	N	055490	500	37 억	263335	N	N	0	N	N
37	20240826	130541	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19080	-560	5	-2.85	296122330	15298	168.93	19690	19900	18880	25500	13750	19640	19356.93	5.52	2529	20160	19900	19700	19440	19240	19800	19340	38	5860	500	13740	10	1	4769650	910	11.17	0.60	12	0.32	1708.00	32047.00	40450	20230906	-52.83	16870	20240805	13.10	36350	-47.51	20240617	16870	13.10	20240805	40450	-52.83	20230906	16870	13.10	20240805	3.46	N	055490	500	37 억	263335	N	N	0	N	N
38	20240826	120536	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19460	-180	5	-0.92	126014400	6392	70.58	19690	19900	19450	25500	13750	19640	19714.39	5.52	812	20160	19900	19700	19440	19240	19800	19340	38	5860	500	13740	10	1	4769650	928	11.39	0.61	12	0.13	1708.00	32047.00	40450	20230906	-51.89	16870	20240805	15.35	36350	-46.46	20240617	16870	15.35	20240805	40450	-51.89	20230906	16870	15.35	20240805	3.46	N	055490	500	37 억	263335	N	N	0	N	N
39	20240826	110536	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19570	-70	5	-0.36	91834400	4641	51.25	19690	19900	19560	25500	13750	19640	19787.63	5.52	1437	20160	19900	19700	19440	19240	19800	19340	38	5860	500	13740	10	1	4769650	933	11.46	0.61	12	0.10	1708.00	32047.00	40450	20230906	-51.62	16870	20240805	16.00	36350	-46.16	20240617	16870	16.00	20240805	40450	-51.62	20230906	16870	16.00	20240805	3.46	N	055490	500	37 억	263335	N	N	0	N	N
40	20240826	100539	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19850	210	2	1.07	59508610	3001	33.14	19690	19900	19690	25500	13750	19640	19829.59	5.52	1876	20160	19900	19700	19440	19240	19800	19340	38	5860	500	13740	10	1	4769650	947	11.62	0.62	12	0.06	1708.00	32047.00	40450	20230906	-50.93	16870	20240805	17.66	36350	-45.39	20240617	16870	17.66	20240805	40450	-50.93	20230906	16870	17.66	20240805	3.46	N	055490	500	37 억	263335	N	N	0	N	N
41	20240826	090536	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19750	110	2	0.56	138220	7	0.08	19690	19900	19690	25500	13750	19640	19745.71	5.52	0	20160	19900	19700	19440	19240	19800	19340	38	5860	500	13740	10	1	4769650	942	11.56	0.62	12	0.00	1708.00	32047.00	40450	20230906	-51.17	16870	20240805	17.07	36350	-45.67	20240617	16870	17.07	20240805	40450	-51.17	20230906	16870	17.07	20240805	3.46	N	055490	500	37 억	263335	N	N	0	N	N
42	20240823	160533	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19640	-200	5	-1.01	177055760	9021	47.14	19650	19960	19500	25750	13890	19840	19626.99	5.59	-2456	21846	20842	19796	18792	17746	20320	18270	38	5910	500	13880	10	1	4769650	937	11.50	0.61	12	0.19	1708.00	32047.00	40450	20230906	-51.45	16870	20240805	16.42	36350	-45.97	20240617	16870	16.42	20240805	40450	-51.45	20230906	16870	16.42	20240805	3.47	N	055490	500	37 억	266412	N	N	1	N	N
43	20240823	150536	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19630	-210	5	-1.06	172714970	8800	45.98	19650	19960	19500	25750	13890	19840	19626.63	5.59	-2316	21846	20842	19796	18792	17746	20320	18270	38	5910	500	13880	10	1	4769650	936	11.49	0.61	12	0.18	1708.00	32047.00	40450	20230906	-51.47	16870	20240805	16.36	36350	-46.00	20240617	16870	16.36	20240805	40450	-51.47	20230906	16870	16.36	20240805	3.47	N	055490	500	37 억	266412	N	N	1	N	N
44	20240823	140536	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19650	-190	5	-0.96	154944540	7895	41.25	19650	19960	19500	25750	13890	19840	19625.57	5.59	-2038	21846	20842	19796	18792	17746	20320	18270	38	5910	500	13880	10	1	4769650	937	11.50	0.61	12	0.17	1708.00	32047.00	40450	20230906	-51.42	16870	20240805	16.48	36350	-45.94	20240617	16870	16.48	20240805	40450	-51.42	20230906	16870	16.48	20240805	3.47	N	055490	500	37 억	266412	N	N	1	N	N
45	20240823	130537	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19690	-150	5	-0.76	140510190	7162	37.42	19650	19960	19500	25750	13890	19840	19618.76	5.59	-2455	21846	20842	19796	18792	17746	20320	18270	38	5910	500	13880	10	1	4769650	939	11.53	0.61	12	0.15	1708.00	32047.00	40450	20230906	-51.32	16870	20240805	16.72	36350	-45.83	20240617	16870	16.72	20240805	40450	-51.32	20230906	16870	16.72	20240805	3.47	N	055490	500	37 억	266412	N	N	1	N	N
46	20240823	120534	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19830	-10	5	-0.05	131897970	6724	35.13	19650	19960	19500	25750	13890	19840	19615.90	5.59	-2449	21846	20842	19796	18792	17746	20320	18270	38	5910	500	13880	10	1	4769650	946	11.61	0.62	12	0.14	1708.00	32047.00	40450	20230906	-50.98	16870	20240805	17.55	36350	-45.45	20240617	16870	17.55	20240805	40450	-50.98	20230906	16870	17.55	20240805	3.47	N	055490	500	37 억	266412	N	N	1	N	N
47	20240823	110535	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19510	-330	5	-1.66	108676670	5538	28.94	19650	19960	19500	25750	13890	19840	19623.69	5.59	-2424	21846	20842	19796	18792	17746	20320	18270	38	5910	500	13880	10	1	4769650	931	11.42	0.61	12	0.12	1708.00	32047.00	40450	20230906	-51.77	16870	20240805	15.65	36350	-46.33	20240617	16870	15.65	20240805	40450	-51.77	20230906	16870	15.65	20240805	3.47	N	055490	500	37 억	266412	N	N	1	N	N
48	20240823	100535	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19620	-220	5	-1.11	54813620	2787	14.56	19650	19960	19550	25750	13890	19840	19667.42	5.59	-1410	21846	20842	19796	18792	17746	20320	18270	38	5910	500	13880	10	1	4769650	936	11.49	0.61	12	0.06	1708.00	32047.00	40450	20230906	-51.50	16870	20240805	16.30	36350	-46.02	20240617	16870	16.30	20240805	40450	-51.50	20230906	16870	16.30	20240805	3.47	N	055490	500	37 억	266412	N	N	1	N	N
49	20240823	090536	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19840	0	3	0.00	3773510	192	1.00	19650	19840	19640	25750	13890	19840	19650.74	5.59	69	21846	20842	19796	18792	17746	20320	18270	38	5910	500	13880	10	1	4769650	946	11.62	0.62	12	0.00	1708.00	32047.00	40450	20230906	-50.95	16870	20240805	17.61	36350	-45.42	20240617	16870	17.61	20240805	40450	-50.95	20230906	16870	17.61	20240805	3.47	N	055490	500	37 억	266412	N	N	1	N	N
50	20240822	160532	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19840	-510	5	-2.51	382153840	19137	118.08	20350	20800	18750	26450	14250	20350	19969.42	5.62	-1560	20816	20582	20166	19932	19516	20700	20050	38	6100	500	14240	10	1	4769650	946	11.62	0.62	12	0.40	1708.00	32047.00	40450	20230906	-50.95	16870	20240805	17.61	36350	-45.42	20240617	16870	17.61	20240805	40450	-50.95	20230906	16870	17.61	20240805	3.51	N	055490	500	37 억	267874	N	N	1	N	N
51	20240822	150537	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19850	-500	5	-2.46	363541650	18199	112.29	20350	20800	18750	26450	14250	20350	19975.91	5.62	-1537	20816	20582	20166	19932	19516	20700	20050	38	6100	500	14240	10	1	4769650	947	11.62	0.62	12	0.38	1708.00	32047.00	40450	20230906	-50.93	16870	20240805	17.66	36350	-45.39	20240617	16870	17.66	20240805	40450	-50.93	20230906	16870	17.66	20240805	3.51	N	055490	500	37 억	267874	N	N	38	N	N
52	20240822	140538	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19800	-550	5	-2.70	340738380	17051	105.21	20350	20800	18750	26450	14250	20350	19983.48	5.62	-1634	20816	20582	20166	19932	19516	20700	20050	38	6100	500	14240	10	1	4769650	944	11.59	0.62	12	0.36	1708.00	32047.00	40450	20230906	-51.05	16870	20240805	17.37	36350	-45.53	20240617	16870	17.37	20240805	40450	-51.05	20230906	16870	17.37	20240805	3.51	N	055490	500	37 억	267874	N	N	38	N	N
53	20240822	130537	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19890	-460	5	-2.26	311559160	15567	96.05	20350	20800	18750	26450	14250	20350	20014.08	5.62	-1827	20816	20582	20166	19932	19516	20700	20050	38	6100	500	14240	10	1	4769650	949	11.65	0.62	12	0.33	1708.00	32047.00	40450	20230906	-50.83	16870	20240805	17.90	36350	-45.28	20240617	16870	17.90	20240805	40450	-50.83	20230906	16870	17.90	20240805	3.51	N	055490	500	37 억	267874	N	N	38	N	N
54	20240822	120541	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19930	-420	5	-2.06	264952080	13218	81.56	20350	20800	18750	26450	14250	20350	20044.79	5.62	-1880	20816	20582	20166	19932	19516	20700	20050	38	6100	500	14240	10	1	4769650	951	11.67	0.62	12	0.28	1708.00	32047.00	40450	20230906	-50.73	16870	20240805	18.14	36350	-45.17	20240617	16870	18.14	20240805	40450	-50.73	20230906	16870	18.14	20240805	3.51	N	055490	500	37 억	267874	N	N	38	N	N
55	20240822	110534	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20200	-150	5	-0.74	123150400	6065	37.42	20350	20800	20150	26450	14250	20350	20305.09	5.62	-1180	20816	20582	20166	19932	19516	20700	20050	38	6100	500	14240	50	1	4769650	963	11.83	0.63	12	0.13	1708.00	32047.00	40450	20230906	-50.06	16870	20240805	19.74	36350	-44.43	20240617	16870	19.74	20240805	40450	-50.06	20230906	16870	19.74	20240805	3.51	N	055490	500	37 억	267874	N	N	38	N	N
56	20240822	100534	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20350	0	3	0.00	79911850	3929	24.24	20350	20800	20150	26450	14250	20350	20338.98	5.62	-195	20816	20582	20166	19932	19516	20700	20050	38	6100	500	14240	50	1	4769650	971	11.91	0.64	12	0.08	1708.00	32047.00	40450	20230906	-49.69	16870	20240805	20.63	36350	-44.02	20240617	16870	20.63	20240805	40450	-49.69	20230906	16870	20.63	20240805	3.51	N	055490	500	37 억	267874	N	N	38	N	N
57	20240822	090536	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20450	100	2	0.49	10623350	519	3.20	20350	20800	20250	26450	14250	20350	20468.88	5.62	-77	20816	20582	20166	19932	19516	20700	20050	38	6100	500	14240	50	1	4769650	975	11.97	0.64	12	0.01	1708.00	32047.00	40450	20230906	-49.44	16870	20240805	21.22	36350	-43.74	20240617	16870	21.22	20240805	40450	-49.44	20230906	16870	21.22	20240805	3.51	N	055490	500	37 억	267874	N	N	38	N	N
58	20240821	160532	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20350	-150	5	-0.73	325717970	16177	38.71	20150	20400	19750	26650	14350	20500	20134.63	5.61	298	21400	20950	20100	19650	18800	21175	19875	38	6150	500	14350	50	1	4769650	971	11.91	0.64	12	0.34	1708.00	32047.00	40450	20230906	-49.69	16870	20240805	20.63	36350	-44.02	20240617	16870	20.63	20240805	40450	-49.69	20230906	16870	20.63	20240805	3.48	N	055490	500	37 억	267439	N	N	38	N	N
59	20240821	150538	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20300	-200	5	-0.98	317215220	15759	37.71	20150	20400	19750	26650	14350	20500	20129.15	5.61	453	21400	20950	20100	19650	18800	21175	19875	38	6150	500	14350	50	1	4769650	968	11.89	0.63	12	0.33	1708.00	32047.00	40450	20230906	-49.81	16870	20240805	20.33	36350	-44.15	20240617	16870	20.33	20240805	40450	-49.81	20230906	16870	20.33	20240805	3.48	N	055490	500	37 억	267439	N	N	4	N	N
60	20240821	140534	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20350	-150	5	-0.73	279313520	13890	33.24	20150	20400	19750	26650	14350	20500	20108.96	5.61	761	21400	20950	20100	19650	18800	21175	19875	38	6150	500	14350	50	1	4769650	971	11.91	0.64	12	0.29	1708.00	32047.00	40450	20230906	-49.69	16870	20240805	20.63	36350	-44.02	20240617	16870	20.63	20240805	40450	-49.69	20230906	16870	20.63	20240805	3.48	N	055490	500	37 억	267439	N	N	4	N	N
61	20240821	130538	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20250	-250	5	-1.22	231878170	11547	27.63	20150	20400	19750	26650	14350	20500	20081.25	5.61	336	21400	20950	20100	19650	18800	21175	19875	38	6150	500	14350	50	1	4769650	966	11.86	0.63	12	0.24	1708.00	32047.00	40450	20230906	-49.94	16870	20240805	20.04	36350	-44.29	20240617	16870	20.04	20240805	40450	-49.94	20230906	16870	20.04	20240805	3.48	N	055490	500	37 억	267439	N	N	4	N	N
62	20240821	120539	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20200	-300	5	-1.46	213990220	10663	25.52	20150	20400	19750	26650	14350	20500	20068.48	5.61	193	21400	20950	20100	19650	18800	21175	19875	38	6150	500	14350	50	1	4769650	963	11.83	0.63	12	0.22	1708.00	32047.00	40450	20230906	-50.06	16870	20240805	19.74	36350	-44.43	20240617	16870	19.74	20240805	40450	-50.06	20230906	16870	19.74	20240805	3.48	N	055490	500	37 억	267439	N	N	4	N	N
63	20240821	110533	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20100	-400	5	-1.95	181477620	9046	21.65	20150	20400	19750	26650	14350	20500	20061.64	5.61	449	21400	20950	20100	19650	18800	21175	19875	38	6150	500	14350	50	1	4769650	959	11.77	0.63	12	0.19	1708.00	32047.00	40450	20230906	-50.31	16870	20240805	19.15	36350	-44.70	20240617	16870	19.15	20240805	40450	-50.31	20230906	16870	19.15	20240805	3.48	N	055490	500	37 억	267439	N	N	4	N	N
64	20240821	100538	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20200	-300	5	-1.46	132257620	6602	15.80	20150	20400	19750	26650	14350	20500	20032.96	5.61	657	21400	20950	20100	19650	18800	21175	19875	38	6150	500	14350	50	1	4769650	963	11.83	0.63	12	0.14	1708.00	32047.00	40450	20230906	-50.06	16870	20240805	19.74	36350	-44.43	20240617	16870	19.74	20240805	40450	-50.06	20230906	16870	19.74	20240805	3.48	N	055490	500	37 억	267439	N	N	4	N	N
65	20240821	090534	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20050	-450	5	-2.20	30248740	1513	3.62	20150	20200	19750	26650	14350	20500	19992.56	5.61	743	21400	20950	20100	19650	18800	21175	19875	38	6150	500	14350	50	1	4769650	956	11.74	0.63	12	0.03	1708.00	32047.00	40450	20230906	-50.43	16870	20240805	18.85	36350	-44.84	20240617	16870	18.85	20240805	40450	-50.43	20230906	16870	18.85	20240805	3.48	N	055490	500	37 억	267439	N	N	4	N	N
66	20240820	160527	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20500	1130	2	5.83	825163710	41305	236.65	19490	20550	19250	25150	13560	19370	19975.11	5.48	6333	20063	19716	19493	19146	18923	19605	19035	38	5780	500	13550	50	1	4769650	978	12.00	0.64	12	0.87	1708.00	32047.00	41650	20230811	-50.78	16870	20240805	21.52	36350	-43.60	20240617	16870	21.52	20240805	40450	-49.32	20230906	16870	21.52	20240805	3.49	N	055490	500	37 억	261276	N	N	4	N	N
67	20240820	150534	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20450	1080	2	5.58	737749710	37029	212.15	19490	20550	19250	25150	13560	19370	19923.57	5.48	6365	20063	19716	19493	19146	18923	19605	19035	38	5780	500	13550	50	1	4769650	975	11.97	0.64	12	0.78	1708.00	32047.00	41650	20230811	-50.90	16870	20240805	21.22	36350	-43.74	20240617	16870	21.22	20240805	40450	-49.44	20230906	16870	21.22	20240805	3.49	N	055490	500	37 억	261276	N	N	5	N	N
68	20240820	140533	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19820	450	2	2.32	394615590	20051	114.88	19490	19990	19250	25150	13560	19370	19680.59	5.48	6672	20063	19716	19493	19146	18923	19605	19035	38	5780	500	13550	10	1	4769650	945	11.60	0.62	12	0.42	1708.00	32047.00	41650	20230811	-52.41	16870	20240805	17.49	36350	-45.47	20240617	16870	17.49	20240805	40450	-51.00	20230906	16870	17.49	20240805	3.49	N	055490	500	37 억	261276	N	N	5	N	N
69	20240820	130534	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19700	330	2	1.70	121673130	6220	35.64	19490	19740	19250	25150	13560	19370	19561.60	5.48	3346	20063	19716	19493	19146	18923	19605	19035	38	5780	500	13550	10	1	4769650	940	11.53	0.61	12	0.13	1708.00	32047.00	41650	20230811	-52.70	16870	20240805	16.78	36350	-45.80	20240617	16870	16.78	20240805	40450	-51.30	20230906	16870	16.78	20240805	3.49	N	055490	500	37 억	261276	N	N	5	N	N
70	20240820	120534	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19610	240	2	1.24	79489030	4073	23.34	19490	19740	19250	25150	13560	19370	19516.09	5.48	1637	20063	19716	19493	19146	18923	19605	19035	38	5780	500	13550	10	1	4769650	935	11.48	0.61	12	0.09	1708.00	32047.00	41650	20230811	-52.92	16870	20240805	16.24	36350	-46.05	20240617	16870	16.24	20240805	40450	-51.52	20230906	16870	16.24	20240805	3.49	N	055490	500	37 억	261276	N	N	5	N	N
71	20240820	110531	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19520	150	2	0.77	56976350	2924	16.75	19490	19740	19250	25150	13560	19370	19485.76	5.48	743	20063	19716	19493	19146	18923	19605	19035	38	5780	500	13550	10	1	4769650	931	11.43	0.61	12	0.06	1708.00	32047.00	41650	20230811	-53.13	16870	20240805	15.71	36350	-46.30	20240617	16870	15.71	20240805	40450	-51.74	20230906	16870	15.71	20240805	3.49	N	055490	500	37 억	261276	N	N	5	N	N
72	20240820	100530	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19440	70	2	0.36	40549780	2081	11.92	19490	19740	19250	25150	13560	19370	19485.72	5.48	529	20063	19716	19493	19146	18923	19605	19035	38	5780	500	13550	10	1	4769650	927	11.38	0.61	12	0.04	1708.00	32047.00	41650	20230811	-53.33	16870	20240805	15.23	36350	-46.52	20240617	16870	15.23	20240805	40450	-51.94	20230906	16870	15.23	20240805	3.49	N	055490	500	37 억	261276	N	N	5	N	N
73	20240820	090531	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19520	150	2	0.77	3800840	197	1.13	19490	19520	19250	25150	13560	19370	19293.60	5.48	2	20063	19716	19493	19146	18923	19605	19035	38	5780	500	13550	10	1	4769650	931	11.43	0.61	12	0.00	1708.00	32047.00	41650	20230811	-53.13	16870	20240805	15.71	36350	-46.30	20240617	16870	15.71	20240805	40450	-51.74	20230906	16870	15.71	20240805	3.49	N	055490	500	37 억	261276	N	N	5	N	N
74	20240819	160524	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19370	-80	5	-0.41	335761750	17210	82.68	19460	19840	19270	25250	13620	19450	19509.77	5.58	-2388	20463	19956	19643	19136	18823	19800	18980	38	5800	500	13610	10	1	4769650	924	11.34	0.60	12	0.36	1708.00	32047.00	41650	20230811	-53.49	16870	20240805	14.82	36350	-46.71	20240617	16870	14.82	20240805	40450	-52.11	20230906	16870	14.82	20240805	3.49	N	055490	500	37 억	265929	N	N	5	N	N
75	20240819	150528	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19470	20	2	0.10	324129210	16610	79.80	19460	19840	19270	25250	13620	19450	19514.10	5.58	-2117	20463	19956	19643	19136	18823	19800	18980	38	5800	500	13610	10	1	4769650	929	11.40	0.61	12	0.35	1708.00	32047.00	41650	20230811	-53.25	16870	20240805	15.41	36350	-46.44	20240617	16870	15.41	20240805	40450	-51.87	20230906	16870	15.41	20240805	3.49	N	055490	500	37 억	265929	N	N	7	N	N
76	20240819	140530	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19470	20	2	0.10	288945640	14797	71.09	19460	19840	19270	25250	13620	19450	19527.31	5.58	-1578	20463	19956	19643	19136	18823	19800	18980	38	5800	500	13610	10	1	4769650	929	11.40	0.61	12	0.31	1708.00	32047.00	41650	20230811	-53.25	16870	20240805	15.41	36350	-46.44	20240617	16870	15.41	20240805	40450	-51.87	20230906	16870	15.41	20240805	3.49	N	055490	500	37 억	265929	N	N	7	N	N
77	20240819	130527	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19490	40	2	0.21	240014000	12278	58.99	19460	19840	19270	25250	13620	19450	19548.30	5.58	-1773	20463	19956	19643	19136	18823	19800	18980	38	5800	500	13610	10	1	4769650	930	11.41	0.61	12	0.26	1708.00	32047.00	41650	20230811	-53.21	16870	20240805	15.53	36350	-46.38	20240617	16870	15.53	20240805	40450	-51.82	20230906	16870	15.53	20240805	3.49	N	055490	500	37 억	265929	N	N	7	N	N
78	20240819	120527	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19460	10	2	0.05	203439140	10398	49.95	19460	19840	19270	25250	13620	19450	19565.22	5.58	-2080	20463	19956	19643	19136	18823	19800	18980	38	5800	500	13610	10	1	4769650	928	11.39	0.61	12	0.22	1708.00	32047.00	41650	20230811	-53.28	16870	20240805	15.35	36350	-46.46	20240617	16870	15.35	20240805	40450	-51.89	20230906	16870	15.35	20240805	3.49	N	055490	500	37 억	265929	N	N	7	N	N
79	20240819	110528	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19600	150	2	0.77	171864440	8778	42.17	19460	19840	19270	25250	13620	19450	19579.00	5.58	-2029	20463	19956	19643	19136	18823	19800	18980	38	5800	500	13610	10	1	4769650	935	11.48	0.61	12	0.18	1708.00	32047.00	41650	20230811	-52.94	16870	20240805	16.18	36350	-46.08	20240617	16870	16.18	20240805	40450	-51.55	20230906	16870	16.18	20240805	3.49	N	055490	500	37 억	265929	N	N	7	N	N
80	20240819	100529	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19470	20	2	0.10	122479650	6235	29.95	19460	19840	19270	25250	13620	19450	19643.89	5.58	-2782	20463	19956	19643	19136	18823	19800	18980	38	5800	500	13610	10	1	4769650	929	11.40	0.61	12	0.13	1708.00	32047.00	41650	20230811	-53.25	16870	20240805	15.41	36350	-46.44	20240617	16870	15.41	20240805	40450	-51.87	20230906	16870	15.41	20240805	3.49	N	055490	500	37 억	265929	N	N	7	N	N
81	20240819	090529	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19350	-100	5	-0.51	11064030	572	2.75	19460	19600	19270	25250	13620	19450	19342.71	5.58	-276	20463	19956	19643	19136	18823	19800	18980	38	5800	500	13610	10	1	4769650	923	11.33	0.60	12	0.01	1708.00	32047.00	41650	20230811	-53.54	16870	20240805	14.70	36350	-46.77	20240617	16870	14.70	20240805	40450	-52.16	20230906	16870	14.70	20240805	3.49	N	055490	500	37 억	265929	N	N	7	N	N
82	20240816	160523	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19450	-230	5	-1.17	401515020	20524	103.65	20150	20150	19330	25550	13780	19680	19563.22	5.68	-4897	20106	19892	19686	19472	19266	20000	19580	38	5870	500	13770	10	1	4769650	928	11.39	0.61	12	0.43	1708.00	32047.00	42700	20230809	-54.45	16870	20240805	15.29	36350	-46.49	20240617	16870	15.29	20240805	40450	-51.92	20230906	16870	15.29	20240805	3.55	N	055490	500	37 억	270814	N	N	7	N	N
83	20240816	150526	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19460	-220	5	-1.12	382962150	19570	98.83	20150	20150	19330	25550	13780	19680	19568.84	5.68	-4710	20106	19892	19686	19472	19266	20000	19580	38	5870	500	13770	10	1	4769650	928	11.39	0.61	12	0.41	1708.00	32047.00	42700	20230809	-54.43	16870	20240805	15.35	36350	-46.46	20240617	16870	15.35	20240805	40450	-51.89	20230906	16870	15.35	20240805	3.55	N	055490	500	37 억	270814	N	N	1	N	N
84	20240816	140527	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19340	-340	5	-1.73	359106200	18340	92.62	20150	20150	19330	25550	13780	19680	19580.49	5.68	-4659	20106	19892	19686	19472	19266	20000	19580	38	5870	500	13770	10	1	4769650	922	11.32	0.60	12	0.38	1708.00	32047.00	42700	20230809	-54.71	16870	20240805	14.64	36350	-46.80	20240617	16870	14.64	20240805	40450	-52.19	20230906	16870	14.64	20240805	3.55	N	055490	500	37 억	270814	N	N	1	N	N
85	20240816	130529	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19390	-290	5	-1.47	287645580	14649	73.98	20150	20150	19340	25550	13780	19680	19635.85	5.68	-4278	20106	19892	19686	19472	19266	20000	19580	38	5870	500	13770	10	1	4769650	925	11.35	0.61	12	0.31	1708.00	32047.00	42700	20230809	-54.59	16870	20240805	14.94	36350	-46.66	20240617	16870	14.94	20240805	40450	-52.06	20230906	16870	14.94	20240805	3.55	N	055490	500	37 억	270814	N	N	1	N	N
86	20240816	120526	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19360	-320	5	-1.63	263671700	13413	67.74	20150	20150	19340	25550	13780	19680	19657.92	5.68	-4564	20106	19892	19686	19472	19266	20000	19580	38	5870	500	13770	10	1	4769650	923	11.33	0.60	12	0.28	1708.00	32047.00	42700	20230809	-54.66	16870	20240805	14.76	36350	-46.74	20240617	16870	14.76	20240805	40450	-52.14	20230906	16870	14.76	20240805	3.55	N	055490	500	37 억	270814	N	N	1	N	N
87	20240816	110528	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19450	-230	5	-1.17	208559000	10568	53.37	20150	20150	19380	25550	13780	19680	19734.95	5.68	-4468	20106	19892	19686	19472	19266	20000	19580	38	5870	500	13770	10	1	4769650	928	11.39	0.61	12	0.22	1708.00	32047.00	42700	20230809	-54.45	16870	20240805	15.29	36350	-46.49	20240617	16870	15.29	20240805	40450	-51.92	20230906	16870	15.29	20240805	3.55	N	055490	500	37 억	270814	N	N	1	N	N
88	20240816	100525	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19700	20	2	0.10	144226860	7276	36.75	20150	20150	19620	25550	13780	19680	19822.27	5.68	-4130	20106	19892	19686	19472	19266	20000	19580	38	5870	500	13770	10	1	4769650	940	11.53	0.61	12	0.15	1708.00	32047.00	42700	20230809	-53.86	16870	20240805	16.78	36350	-45.80	20240617	16870	16.78	20240805	40450	-51.30	20230906	16870	16.78	20240805	3.55	N	055490	500	37 억	270814	N	N	1	N	N
89	20240816	090527	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20000	320	2	1.63	24529560	1221	6.17	20150	20150	19880	25550	13780	19680	20089.73	5.68	-374	20106	19892	19686	19472	19266	20000	19580	38	5870	500	13770	50	1	4769650	954	11.71	0.62	12	0.03	1708.00	32047.00	42700	20230809	-53.16	16870	20240805	18.55	36350	-44.98	20240617	16870	18.55	20240805	40450	-50.56	20230906	16870	18.55	20240805	3.55	N	055490	500	37 억	270814	N	N	1	N	N
90	20240814	160527	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19680	310	2	1.60	388489640	19783	35.22	19500	19900	19480	25150	13560	19370	19637.44	5.64	1766	21003	20186	19383	18566	17763	20595	18975	38	5780	500	13550	10	1	4769650	939	11.52	0.61	12	0.41	1708.00	32047.00	46400	20230808	-57.59	16870	20240805	16.66	36350	-45.86	20240617	16870	16.66	20240805	40450	-51.35	20230906	16870	16.66	20240805	3.53	N	055490	500	37 억	268808	N	N	1	N	N
91	20240814	150526	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19690	320	2	1.65	372522700	18973	33.78	19500	19900	19480	25150	13560	19370	19634.36	5.64	1850	21003	20186	19383	18566	17763	20595	18975	38	5780	500	13550	10	1	4769650	939	11.53	0.61	12	0.40	1708.00	32047.00	46400	20230808	-57.56	16870	20240805	16.72	36350	-45.83	20240617	16870	16.72	20240805	40450	-51.32	20230906	16870	16.72	20240805	3.53	N	055490	500	37 억	268808	N	N	1	N	N
92	20240814	140532	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19540	170	2	0.88	306532730	15612	27.80	19500	19900	19480	25150	13560	19370	19634.43	5.64	-116	21003	20186	19383	18566	17763	20595	18975	38	5780	500	13550	10	1	4769650	932	11.44	0.61	12	0.33	1708.00	32047.00	46400	20230808	-57.89	16870	20240805	15.83	36350	-46.24	20240617	16870	15.83	20240805	40450	-51.69	20230906	16870	15.83	20240805	3.53	N	055490	500	37 억	268808	N	N	1	N	N
93	20240814	130529	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19660	290	2	1.50	240206650	12216	21.75	19500	19900	19500	25150	13560	19370	19663.28	5.64	-156	21003	20186	19383	18566	17763	20595	18975	38	5780	500	13550	10	1	4769650	938	11.51	0.61	12	0.26	1708.00	32047.00	46400	20230808	-57.63	16870	20240805	16.54	36350	-45.91	20240617	16870	16.54	20240805	40450	-51.40	20230906	16870	16.54	20240805	3.53	N	055490	500	37 억	268808	N	N	1	N	N
94	20240814	120526	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19610	240	2	1.24	229847320	11689	20.81	19500	19900	19500	25150	13560	19370	19663.56	5.64	-22	21003	20186	19383	18566	17763	20595	18975	38	5780	500	13550	10	1	4769650	935	11.48	0.61	12	0.25	1708.00	32047.00	46400	20230808	-57.74	16870	20240805	16.24	36350	-46.05	20240617	16870	16.24	20240805	40450	-51.52	20230906	16870	16.24	20240805	3.53	N	055490	500	37 억	268808	N	N	1	N	N
95	20240814	110523	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19600	230	2	1.19	217487320	11059	19.69	19500	19900	19500	25150	13560	19370	19666.09	5.64	-25	21003	20186	19383	18566	17763	20595	18975	38	5780	500	13550	10	1	4769650	935	11.48	0.61	12	0.23	1708.00	32047.00	46400	20230808	-57.76	16870	20240805	16.18	36350	-46.08	20240617	16870	16.18	20240805	40450	-51.55	20230906	16870	16.18	20240805	3.53	N	055490	500	37 억	268808	N	N	1	N	N
96	20240814	100523	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19600	230	2	1.19	182752290	9287	16.53	19500	19900	19500	25150	13560	19370	19678.29	5.64	340	21003	20186	19383	18566	17763	20595	18975	38	5780	500	13550	10	1	4769650	935	11.48	0.61	12	0.19	1708.00	32047.00	46400	20230808	-57.76	16870	20240805	16.18	36350	-46.08	20240617	16870	16.18	20240805	40450	-51.55	20230906	16870	16.18	20240805	3.53	N	055490	500	37 억	268808	N	N	1	N	N
97	20240814	090555	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19800	430	2	2.22	37546760	1917	3.41	19500	19800	19500	25150	13560	19370	19586.21	5.64	1294	21003	20186	19383	18566	17763	20595	18975	38	5780	500	13550	10	1	4769650	944	11.59	0.62	12	0.04	1708.00	32047.00	46400	20230808	-57.33	16870	20240805	17.37	36350	-45.53	20240617	16870	17.37	20240805	40450	-51.05	20230906	16870	17.37	20240805	3.53	N	055490	500	37 억	268808	N	N	1	N	N
98	20240813	160518	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19370	150	2	0.78	1091281620	56080	335.15	19300	20200	18580	24950	13460	19220	19459.39	5.72	-3245	19853	19536	19093	18776	18333	19695	18935	38	5730	500	13450	10	1	4769650	924	11.34	0.60	12	1.18	1708.00	32047.00	48250	20230807	-59.85	16870	20240805	14.82	36350	-46.71	20240617	16870	14.82	20240805	40450	-52.11	20230906	16870	14.82	20240805	3.60	N	055490	500	37 억	272669	N	N	1	N	N
99	20240813	150521	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19500	280	2	1.46	1043633370	53632	320.52	19300	20200	18580	24950	13460	19220	19459.15	5.72	-1656	19853	19536	19093	18776	18333	19695	18935	38	5730	500	13450	10	1	4769650	930	11.42	0.61	12	1.12	1708.00	32047.00	48250	20230807	-59.59	16870	20240805	15.59	36350	-46.35	20240617	16870	15.59	20240805	40450	-51.79	20230906	16870	15.59	20240805	3.60	N	055490	500	37 억	272669	N	N	0	N	N
100	20240813	140522	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19370	150	2	0.78	804056610	41258	246.57	19300	20200	18580	24950	13460	19220	19488.50	5.72	-4641	19853	19536	19093	18776	18333	19695	18935	38	5730	500	13450	10	1	4769650	924	11.34	0.60	12	0.87	1708.00	32047.00	48250	20230807	-59.85	16870	20240805	14.82	36350	-46.71	20240617	16870	14.82	20240805	40450	-52.11	20230906	16870	14.82	20240805	3.60	N	055490	500	37 억	272669	N	N	0	N	N
101	20240813	130523	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19490	270	2	1.40	770896890	39550	236.36	19300	20200	18580	24950	13460	19220	19491.70	5.72	-3759	19853	19536	19093	18776	18333	19695	18935	38	5730	500	13450	10	1	4769650	930	11.41	0.61	12	0.83	1708.00	32047.00	48250	20230807	-59.61	16870	20240805	15.53	36350	-46.38	20240617	16870	15.53	20240805	40450	-51.82	20230906	16870	15.53	20240805	3.60	N	055490	500	37 억	272669	N	N	0	N	N
102	20240813	120519	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19750	530	2	2.76	706789370	36268	216.75	19300	20200	18580	24950	13460	19220	19487.96	5.72	-3825	19853	19536	19093	18776	18333	19695	18935	38	5730	500	13450	10	1	4769650	942	11.56	0.62	12	0.76	1708.00	32047.00	48250	20230807	-59.07	16870	20240805	17.07	36350	-45.67	20240617	16870	17.07	20240805	40450	-51.17	20230906	16870	17.07	20240805	3.60	N	055490	500	37 억	272669	N	N	0	N	N
103	20240813	110518	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19420	200	2	1.04	231357840	12206	72.95	19300	19450	18580	24950	13460	19220	18954.44	5.72	333	19853	19536	19093	18776	18333	19695	18935	38	5730	500	13450	10	1	4769650	926	11.37	0.61	12	0.26	1708.00	32047.00	48250	20230807	-59.75	16870	20240805	15.12	36350	-46.57	20240617	16870	15.12	20240805	40450	-51.99	20230906	16870	15.12	20240805	3.60	N	055490	500	37 억	272669	N	N	0	N	N
104	20240813	100518	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18880	-340	5	-1.77	110892570	5895	35.23	19300	19300	18580	24950	13460	19220	18811.29	5.72	701	19853	19536	19093	18776	18333	19695	18935	38	5730	500	13450	10	1	4769650	901	11.05	0.59	12	0.12	1708.00	32047.00	48250	20230807	-60.87	16870	20240805	11.91	36350	-48.06	20240617	16870	11.91	20240805	40450	-53.33	20230906	16870	11.91	20240805	3.60	N	055490	500	37 억	272669	N	N	0	N	N
105	20240813	090521	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19150	-70	5	-0.36	2075440	108	0.65	19300	19300	19110	24950	13460	19220	19217.04	5.72	-33	19853	19536	19093	18776	18333	19695	18935	38	5730	500	13450	10	1	4769650	913	11.21	0.60	12	0.00	1708.00	32047.00	48250	20230807	-60.31	16870	20240805	13.52	36350	-47.32	20240617	16870	13.52	20240805	40450	-52.66	20230906	16870	13.52	20240805	3.60	N	055490	500	37 억	272669	N	N	0	N	N
106	20240812	160516	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19220	600	2	3.22	318398500	16623	86.88	18750	19410	18650	24200	13040	18620	19154.09	5.69	828	19293	18956	18603	18266	17913	19125	18435	38	5580	500	13030	10	1	4769650	917	11.25	0.60	12	0.35	1708.00	32047.00	48450	20230804	-60.33	16870	20240805	13.93	36350	-47.13	20240617	16870	13.93	20240805	40450	-52.48	20230906	16870	13.93	20240805	3.73	N	055490	500	37 억	271478	N	N	0	N	N
107	20240812	150518	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19200	580	2	3.11	297640170	15542	81.23	18750	19410	18650	24200	13040	18620	19150.70	5.69	1106	19293	18956	18603	18266	17913	19125	18435	38	5580	500	13030	10	1	4769650	916	11.24	0.60	12	0.33	1708.00	32047.00	48450	20230804	-60.37	16870	20240805	13.81	36350	-47.18	20240617	16870	13.81	20240805	40450	-52.53	20230906	16870	13.81	20240805	3.73	N	055490	500	37 억	271478	N	N	0	N	N
108	20240812	140516	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19140	520	2	2.79	292436540	15271	79.81	18750	19410	18650	24200	13040	18620	19149.80	5.69	1004	19293	18956	18603	18266	17913	19125	18435	38	5580	500	13030	10	1	4769650	913	11.21	0.60	12	0.32	1708.00	32047.00	48450	20230804	-60.50	16870	20240805	13.46	36350	-47.35	20240617	16870	13.46	20240805	40450	-52.68	20230906	16870	13.46	20240805	3.73	N	055490	500	37 억	271478	N	N	0	N	N
109	20240812	130513	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19260	640	2	3.44	263627540	13769	71.96	18750	19410	18650	24200	13040	18620	19146.46	5.69	1894	19293	18956	18603	18266	17913	19125	18435	38	5580	500	13030	10	1	4769650	919	11.28	0.60	12	0.29	1708.00	32047.00	48450	20230804	-60.25	16870	20240805	14.17	36350	-47.02	20240617	16870	14.17	20240805	40450	-52.39	20230906	16870	14.17	20240805	3.73	N	055490	500	37 억	271478	N	N	0	N	N
110	20240812	120513	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19130	510	2	2.74	231733650	12110	63.29	18750	19410	18650	24200	13040	18620	19135.73	5.69	1707	19293	18956	18603	18266	17913	19125	18435	38	5580	500	13030	10	1	4769650	912	11.20	0.60	12	0.25	1708.00	32047.00	48450	20230804	-60.52	16870	20240805	13.40	36350	-47.37	20240617	16870	13.40	20240805	40450	-52.71	20230906	16870	13.40	20240805	3.73	N	055490	500	37 억	271478	N	N	0	N	N
111	20240812	110513	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19080	460	2	2.47	219194280	11454	59.86	18750	19410	18650	24200	13040	18620	19136.92	5.69	1698	19293	18956	18603	18266	17913	19125	18435	38	5580	500	13030	10	1	4769650	910	11.17	0.60	12	0.24	1708.00	32047.00	48450	20230804	-60.62	16870	20240805	13.10	36350	-47.51	20240617	16870	13.10	20240805	40450	-52.83	20230906	16870	13.10	20240805	3.73	N	055490	500	37 억	271478	N	N	0	N	N
112	20240812	100510	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19180	560	2	3.01	193707290	10120	52.89	18750	19410	18650	24200	13040	18620	19141.04	5.69	2330	19293	18956	18603	18266	17913	19125	18435	38	5580	500	13030	10	1	4769650	915	11.23	0.60	12	0.21	1708.00	32047.00	48450	20230804	-60.41	16870	20240805	13.69	36350	-47.24	20240617	16870	13.69	20240805	40450	-52.58	20230906	16870	13.69	20240805	3.73	N	055490	500	37 억	271478	N	N	0	N	N
113	20240812	090509	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18650	30	2	0.16	27753380	1481	7.74	18750	18750	18650	24200	13040	18620	18739.62	5.69	1139	19293	18956	18603	18266	17913	19125	18435	38	5580	500	13030	10	1	4769650	890	10.92	0.58	12	0.03	1708.00	32047.00	48450	20230804	-61.51	16870	20240805	10.55	36350	-48.69	20240617	16870	10.55	20240805	40450	-53.89	20230906	16870	10.55	20240805	3.73	N	055490	500	37 억	271478	N	N	0	N	N
114	20240809	160508	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18620	550	2	3.04	354821620	19034	89.27	18250	18940	18250	23450	12650	18070	18641.64	5.61	3315	18570	18320	18010	17760	17450	18165	17605	38	5380	500	12640	10	1	4769650	888	10.90	0.58	12	0.40	1708.00	32047.00	48950	20230803	-61.96	16870	20240805	10.37	36350	-48.78	20240617	16870	10.37	20240805	42700	-56.39	20230809	16870	10.37	20240805	3.78	N	055490	500	37 억	267771	N	N	0	N	N
115	20240809	150520	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18540	470	2	2.60	343759470	18440	86.49	18250	18940	18250	23450	12650	18070	18642.05	5.61	3253	18570	18320	18010	17760	17450	18165	17605	38	5380	500	12640	10	1	4769650	884	10.85	0.58	12	0.39	1708.00	32047.00	48950	20230803	-62.12	16870	20240805	9.90	36350	-49.00	20240617	16870	9.90	20240805	42700	-56.58	20230809	16870	9.90	20240805	3.78	N	055490	500	37 억	267771	N	N	0	N	N
116	20240809	140518	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18450	380	2	2.10	322584030	17297	81.13	18250	18940	18250	23450	12650	18070	18649.71	5.61	2370	18570	18320	18010	17760	17450	18165	17605	38	5380	500	12640	10	1	4769650	880	10.80	0.58	12	0.36	1708.00	32047.00	48950	20230803	-62.31	16870	20240805	9.37	36350	-49.24	20240617	16870	9.37	20240805	42700	-56.79	20230809	16870	9.37	20240805	3.78	N	055490	500	37 억	267771	N	N	0	N	N
117	20240809	130519	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18790	720	2	3.98	289792750	15531	72.84	18250	18940	18250	23450	12650	18070	18658.99	5.61	2973	18570	18320	18010	17760	17450	18165	17605	38	5380	500	12640	10	1	4769650	896	11.00	0.59	12	0.33	1708.00	32047.00	48950	20230803	-61.61	16870	20240805	11.38	36350	-48.31	20240617	16870	11.38	20240805	42700	-56.00	20230809	16870	11.38	20240805	3.78	N	055490	500	37 억	267771	N	N	0	N	N
118	20240809	120518	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18820	750	2	4.15	283988670	15222	71.39	18250	18940	18250	23450	12650	18070	18656.46	5.61	3072	18570	18320	18010	17760	17450	18165	17605	38	5380	500	12640	10	1	4769650	898	11.02	0.59	12	0.32	1708.00	32047.00	48950	20230803	-61.55	16870	20240805	11.56	36350	-48.23	20240617	16870	11.56	20240805	42700	-55.93	20230809	16870	11.56	20240805	3.78	N	055490	500	37 억	267771	N	N	0	N	N
119	20240809	110511	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18710	640	2	3.54	173415770	9272	43.49	18250	18940	18250	23450	12650	18070	18703.17	5.61	1308	18570	18320	18010	17760	17450	18165	17605	38	5380	500	12640	10	1	4769650	892	10.95	0.58	12	0.19	1708.00	32047.00	48950	20230803	-61.78	16870	20240805	10.91	36350	-48.53	20240617	16870	10.91	20240805	42700	-56.18	20230809	16870	10.91	20240805	3.78	N	055490	500	37 억	267771	N	N	0	N	N
120	20240809	100520	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18830	760	2	4.21	160926110	8607	40.37	18250	18940	18250	23450	12650	18070	18697.12	5.61	1684	18570	18320	18010	17760	17450	18165	17605	38	5380	500	12640	10	1	4769650	898	11.02	0.59	12	0.18	1708.00	32047.00	48950	20230803	-61.53	16870	20240805	11.62	36350	-48.20	20240617	16870	11.62	20240805	42700	-55.90	20230809	16870	11.62	20240805	3.78	N	055490	500	37 억	267771	N	N	0	N	N
121	20240809	090512	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18470	400	2	2.21	24055310	1307	6.13	18250	18750	18250	23450	12650	18070	18404.98	5.61	-220	18570	18320	18010	17760	17450	18165	17605	38	5380	500	12640	10	1	4769650	881	10.81	0.58	12	0.03	1708.00	32047.00	48950	20230803	-62.27	16870	20240805	9.48	36350	-49.19	20240617	16870	9.48	20240805	42700	-56.74	20230809	16870	9.48	20240805	3.78	N	055490	500	37 억	267771	N	N	0	N	N
122	20240808	160506	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18070	-430	5	-2.32	382420670	21296	89.40	18250	18260	17700	24050	12950	18500	17957.35	5.61	-296	19066	18782	18516	18232	17966	18925	18375	38	5550	500	12950	10	1	4769650	862	10.58	0.56	12	0.45	1708.00	32047.00	49650	20230802	-63.61	16870	20240805	7.11	36350	-50.29	20240617	16870	7.11	20240805	46400	-61.06	20230808	16870	7.11	20240805	3.91	N	055490	500	37 억	267688	N	N	0	N	N
123	20240808	150510	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17880	-620	5	-3.35	349624980	19472	81.74	18250	18260	17700	24050	12950	18500	17955.27	5.61	-561	19066	18782	18516	18232	17966	18925	18375	38	5550	500	12950	10	1	4769650	853	10.47	0.56	12	0.41	1708.00	32047.00	49650	20230802	-63.99	16870	20240805	5.99	36350	-50.81	20240617	16870	5.99	20240805	46400	-61.47	20230808	16870	5.99	20240805	3.91	N	055490	500	37 억	267688	N	N	0	N	N
124	20240808	140512	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18120	-380	5	-2.05	300476280	16736	70.26	18250	18260	17700	24050	12950	18500	17953.89	5.61	-117	19066	18782	18516	18232	17966	18925	18375	38	5550	500	12950	10	1	4769650	864	10.61	0.57	12	0.35	1708.00	32047.00	49650	20230802	-63.50	16870	20240805	7.41	36350	-50.15	20240617	16870	7.41	20240805	46400	-60.95	20230808	16870	7.41	20240805	3.91	N	055490	500	37 억	267688	N	N	0	N	N
125	20240808	130514	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18040	-460	5	-2.49	253664560	14144	59.38	18250	18260	17700	24050	12950	18500	17934.43	5.61	-669	19066	18782	18516	18232	17966	18925	18375	38	5550	500	12950	10	1	4769650	860	10.56	0.56	12	0.30	1708.00	32047.00	49650	20230802	-63.67	16870	20240805	6.94	36350	-50.37	20240617	16870	6.94	20240805	46400	-61.12	20230808	16870	6.94	20240805	3.91	N	055490	500	37 억	267688	N	N	0	N	N
126	20240808	120518	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18000	-500	5	-2.70	229023120	12783	53.66	18250	18260	17700	24050	12950	18500	17916.23	5.61	-1381	19066	18782	18516	18232	17966	18925	18375	38	5550	500	12950	10	1	4769650	859	10.54	0.56	12	0.27	1708.00	32047.00	49650	20230802	-63.75	16870	20240805	6.70	36350	-50.48	20240617	16870	6.70	20240805	46400	-61.21	20230808	16870	6.70	20240805	3.91	N	055490	500	37 억	267688	N	N	0	N	N
127	20240808	110514	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18000	-500	5	-2.70	215246550	12018	50.45	18250	18260	17700	24050	12950	18500	17910.35	5.61	-1677	19066	18782	18516	18232	17966	18925	18375	38	5550	500	12950	10	1	4769650	859	10.54	0.56	12	0.25	1708.00	32047.00	49650	20230802	-63.75	16870	20240805	6.70	36350	-50.48	20240617	16870	6.70	20240805	46400	-61.21	20230808	16870	6.70	20240805	3.91	N	055490	500	37 억	267688	N	N	0	N	N
128	20240808	100510	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17840	-660	5	-3.57	155812240	8701	36.53	18250	18260	17700	24050	12950	18500	17907.39	5.61	-2967	19066	18782	18516	18232	17966	18925	18375	38	5550	500	12950	10	1	4769650	851	10.44	0.56	12	0.18	1708.00	32047.00	49650	20230802	-64.07	16870	20240805	5.75	36350	-50.92	20240617	16870	5.75	20240805	46400	-61.55	20230808	16870	5.75	20240805	3.91	N	055490	500	37 억	267688	N	N	0	N	N
129	20240808	090507	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18200	-300	5	-1.62	4442210	244	1.02	18250	18260	18150	24050	12950	18500	18205.78	5.61	-60	19066	18782	18516	18232	17966	18925	18375	38	5550	500	12950	10	1	4769650	868	10.66	0.57	12	0.01	1708.00	32047.00	49650	20230802	-63.34	16870	20240805	7.88	36350	-49.93	20240617	16870	7.88	20240805	46400	-60.78	20230808	16870	7.88	20240805	3.91	N	055490	500	37 억	267688	N	N	0	N	N
130	20240807	160501	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18500	0	3	0.00	440132040	23805	51.88	18320	18800	18250	24050	12950	18500	18489.05	5.62	-89	19540	19020	18140	17620	16740	19280	17880	38	5550	500	12950	10	1	4769650	882	10.83	0.58	12	0.50	1708.00	32047.00	50200	20230801	-63.15	16870	20240805	9.66	36350	-49.11	20240617	16870	9.66	20240805	48250	-61.66	20230807	16870	9.66	20240805	4.01	N	055490	500	37 억	268104	N	N	0	N	N
131	20240807	150508	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18330	-170	5	-0.92	421329960	22783	49.65	18320	18800	18250	24050	12950	18500	18493.17	5.62	23	19540	19020	18140	17620	16740	19280	17880	38	5550	500	12950	10	1	4769650	874	10.73	0.57	12	0.48	1708.00	32047.00	50200	20230801	-63.49	16870	20240805	8.65	36350	-49.57	20240617	16870	8.65	20240805	48250	-62.01	20230807	16870	8.65	20240805	4.01	N	055490	500	37 억	268104	N	N	0	N	N
132	20240807	140511	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18430	-70	5	-0.38	362210890	19577	42.66	18320	18800	18250	24050	12950	18500	18501.86	5.62	1582	19540	19020	18140	17620	16740	19280	17880	38	5550	500	12950	10	1	4769650	879	10.79	0.58	12	0.41	1708.00	32047.00	50200	20230801	-63.29	16870	20240805	9.25	36350	-49.30	20240617	16870	9.25	20240805	48250	-61.80	20230807	16870	9.25	20240805	4.01	N	055490	500	37 억	268104	N	N	0	N	N
133	20240807	130508	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18450	-50	5	-0.27	340546780	18404	40.11	18320	18800	18250	24050	12950	18500	18503.95	5.62	1524	19540	19020	18140	17620	16740	19280	17880	38	5550	500	12950	10	1	4769650	880	10.80	0.58	12	0.39	1708.00	32047.00	50200	20230801	-63.25	16870	20240805	9.37	36350	-49.24	20240617	16870	9.37	20240805	48250	-61.76	20230807	16870	9.37	20240805	4.01	N	055490	500	37 억	268104	N	N	0	N	N
134	20240807	120509	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18700	200	2	1.08	287121530	15517	33.81	18320	18800	18250	24050	12950	18500	18503.68	5.62	2492	19540	19020	18140	17620	16740	19280	17880	38	5550	500	12950	10	1	4769650	892	10.95	0.58	12	0.33	1708.00	32047.00	50200	20230801	-62.75	16870	20240805	10.85	36350	-48.56	20240617	16870	10.85	20240805	48250	-61.24	20230807	16870	10.85	20240805	4.01	N	055490	500	37 억	268104	N	N	0	N	N
135	20240807	110508	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18570	70	2	0.38	279058290	15084	32.87	18320	18800	18250	24050	12950	18500	18500.28	5.62	2608	19540	19020	18140	17620	16740	19280	17880	38	5550	500	12950	10	1	4769650	886	10.87	0.58	12	0.32	1708.00	32047.00	50200	20230801	-63.01	16870	20240805	10.08	36350	-48.91	20240617	16870	10.08	20240805	48250	-61.51	20230807	16870	10.08	20240805	4.01	N	055490	500	37 억	268104	N	N	0	N	N
136	20240807	100504	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18350	-150	5	-0.81	233288090	12608	27.48	18320	18800	18250	24050	12950	18500	18503.18	5.62	2829	19540	19020	18140	17620	16740	19280	17880	38	5550	500	12950	10	1	4769650	875	10.74	0.57	12	0.26	1708.00	32047.00	50200	20230801	-63.45	16870	20240805	8.77	36350	-49.52	20240617	16870	8.77	20240805	48250	-61.97	20230807	16870	8.77	20240805	4.01	N	055490	500	37 억	268104	N	N	0	N	N
137	20240807	090504	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18510	10	2	0.05	17847410	973	2.12	18320	18510	18310	24050	12950	18500	18342.66	5.62	463	19540	19020	18140	17620	16740	19280	17880	38	5550	500	12950	10	1	4769650	883	10.84	0.58	12	0.02	1708.00	32047.00	50200	20230801	-63.13	16870	20240805	9.72	36350	-49.08	20240617	16870	9.72	20240805	48250	-61.64	20230807	16870	9.72	20240805	4.01	N	055490	500	37 억	268104	N	N	0	N	N
138	20240806	160459	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18500	1240	2	7.18	833413530	45820	40.31	17260	18660	17260	22400	12090	17260	18188.68	5.48	6506	21306	19282	18076	16052	14846	18680	15450	38	5140	500	12080	10	1	4769650	882	10.83	0.58	12	0.96	1708.00	32047.00	50300	20230731	-63.22	16870	20240805	9.66	36350	-49.11	20240617	16870	9.66	20240805	48250	-61.66	20230807	16870	9.66	20240805	4.12	N	055490	500	37 억	261335	N	N	0	N	N
139	20240806	150507	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18510	1250	2	7.24	806158160	44347	39.01	17260	18660	17260	22400	12090	17260	18178.41	5.48	6047	21306	19282	18076	16052	14846	18680	15450	38	5140	500	12080	10	1	4769650	883	10.84	0.58	12	0.93	1708.00	32047.00	50300	20230731	-63.20	16870	20240805	9.72	36350	-49.08	20240617	16870	9.72	20240805	48250	-61.64	20230807	16870	9.72	20240805	4.12	N	055490	500	37 억	261335	N	N	0	N	N
140	20240806	140505	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18480	1220	2	7.07	719897380	39675	34.90	17260	18660	17260	22400	12090	17260	18144.86	5.48	6043	21306	19282	18076	16052	14846	18680	15450	38	5140	500	12080	10	1	4769650	881	10.82	0.58	12	0.83	1708.00	32047.00	50300	20230731	-63.26	16870	20240805	9.54	36350	-49.16	20240617	16870	9.54	20240805	48250	-61.70	20230807	16870	9.54	20240805	4.12	N	055490	500	37 억	261335	N	N	0	N	N
141	20240806	130503	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18530	1270	2	7.36	638226410	35275	31.03	17260	18620	17260	22400	12090	17260	18092.88	5.48	4865	21306	19282	18076	16052	14846	18680	15450	38	5140	500	12080	10	1	4769650	884	10.85	0.58	12	0.74	1708.00	32047.00	50300	20230731	-63.16	16870	20240805	9.84	36350	-49.02	20240617	16870	9.84	20240805	48250	-61.60	20230807	16870	9.84	20240805	4.12	N	055490	500	37 억	261335	N	N	0	N	N
142	20240806	120507	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18030	770	2	4.46	556670790	30817	27.11	17260	18620	17260	22400	12090	17260	18063.76	5.48	2846	21306	19282	18076	16052	14846	18680	15450	38	5140	500	12080	10	1	4769650	860	10.56	0.56	12	0.65	1708.00	32047.00	50300	20230731	-64.16	16870	20240805	6.88	36350	-50.40	20240617	16870	6.88	20240805	48250	-62.63	20230807	16870	6.88	20240805	4.12	N	055490	500	37 억	261335	N	N	0	N	N
143	20240806	110501	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18130	870	2	5.04	548944570	30390	26.73	17260	18620	17260	22400	12090	17260	18063.33	5.48	2767	21306	19282	18076	16052	14846	18680	15450	38	5140	500	12080	10	1	4769650	865	10.61	0.57	12	0.64	1708.00	32047.00	50300	20230731	-63.96	16870	20240805	7.47	36350	-50.12	20240617	16870	7.47	20240805	48250	-62.42	20230807	16870	7.47	20240805	4.12	N	055490	500	37 억	261335	N	N	0	N	N
144	20240806	100459	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18510	1250	2	7.24	361859490	20121	17.70	17260	18510	17260	22400	12090	17260	17984.17	5.48	3495	21306	19282	18076	16052	14846	18680	15450	38	5140	500	12080	10	1	4769650	883	10.84	0.58	12	0.42	1708.00	32047.00	50300	20230731	-63.20	16870	20240805	9.72	36350	-49.08	20240617	16870	9.72	20240805	48250	-61.64	20230807	16870	9.72	20240805	4.12	N	055490	500	37 억	261335	N	N	0	N	N
145	20240806	090502	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18200	940	2	5.45	117047970	6599	5.80	17260	18250	17260	22400	12090	17260	17737.23	5.48	259	21306	19282	18076	16052	14846	18680	15450	38	5140	500	12080	10	1	4769650	868	10.66	0.57	12	0.14	1708.00	32047.00	50300	20230731	-63.82	16870	20240805	7.88	36350	-49.93	20240617	16870	7.88	20240805	48250	-62.28	20230807	16870	7.88	20240805	4.12	N	055490	500	37 억	261335	N	N	0	N	N
146	20240805	160454	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	17260	-2840	5	-14.13	2064913950	112837	273.03	20100	20100	16870	26100	14100	20100	18303.06	5.95	-22917	21066	20582	20316	19832	19566	20450	19700	38	6000	500	14070	10	1	4769650	823	10.11	0.54	12	2.37	1708.00	32047.00	50300	20230731	-65.69	16870	20240805	2.31	36350	-52.52	20240617	16870	2.31	20240805	48250	-64.23	20230807	16870	2.31	20240805	4.28	N	055490	500	37 억	283796	N	N	13	N	N
147	20240805	150500	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	17160	-2940	5	-14.63	1885728290	102296	247.53	20100	20100	16890	26100	14100	20100	18432.24	5.95	-22350	21066	20582	20316	19832	19566	20450	19700	38	6000	500	14070	10	1	4769650	818	10.05	0.54	12	2.14	1708.00	32047.00	50300	20230731	-65.88	16890	20240805	1.60	36350	-52.79	20240617	16890	1.60	20240805	48250	-64.44	20230807	16890	1.60	20240805	4.28	N	055490	500	37 억	283796	N	N	13	N	N
148	20240805	140503	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	17620	-2480	5	-12.34	1646748270	88415	213.94	20100	20100	17530	26100	14100	20100	18623.38	5.95	-22022	21066	20582	20316	19832	19566	20450	19700	38	6000	500	14070	10	1	4769650	840	10.32	0.55	12	1.85	1708.00	32047.00	50300	20230731	-64.97	17530	20240805	0.51	36350	-51.53	20240617	17530	0.51	20240805	48250	-63.48	20230807	17530	0.51	20240805	4.28	N	055490	500	37 억	283796	N	N	13	N	N
149	20240805	130500	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	18100	-2000	5	-9.95	1277429940	67758	163.96	20100	20100	18100	26100	14100	20100	18850.80	5.95	-26072	21066	20582	20316	19832	19566	20450	19700	38	6000	500	14070	10	1	4769650	863	10.60	0.56	12	1.42	1708.00	32047.00	50300	20230731	-64.02	18100	20240805	0.00	36350	-50.21	20240617	18100	0.00	20240805	48250	-62.49	20230807	18100	0.00	20240805	4.28	N	055490	500	37 억	283796	Y	N	13	N	N
150	20240805	120457	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	18470	-1630	5	-8.11	1039960170	54762	132.51	20100	20100	18380	26100	14100	20100	18988.31	5.95	-23889	21066	20582	20316	19832	19566	20450	19700	38	6000	500	14070	10	1	4769650	881	10.81	0.58	12	1.15	1708.00	32047.00	50300	20230731	-63.28	18380	20240805	0.49	36350	-49.19	20240617	18380	0.49	20240805	48250	-61.72	20230807	18380	0.49	20240805	4.28	N	055490	500	37 억	283796	N	N	13	N	N
151	20240805	110501	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	18700	-1400	5	-6.97	855471380	44803	108.41	20100	20100	18640	26100	14100	20100	19091.59	5.95	-22824	21066	20582	20316	19832	19566	20450	19700	38	6000	500	14070	10	1	4769650	892	10.95	0.58	12	0.94	1708.00	32047.00	50300	20230731	-62.82	18640	20240805	0.32	36350	-48.56	20240617	18640	0.32	20240805	48250	-61.24	20230807	18640	0.32	20240805	4.28	N	055490	500	37 억	283796	N	N	13	N	N
152	20240805	100457	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	19050	-1050	5	-5.22	498449970	25891	62.65	20100	20100	19050	26100	14100	20100	19248.24	5.95	-11099	21066	20582	20316	19832	19566	20450	19700	38	6000	500	14070	10	1	4769650	909	11.15	0.59	12	0.54	1708.00	32047.00	50300	20230731	-62.13	19050	20240805	0.00	36350	-47.59	20240617	19050	0.00	20240805	48250	-60.52	20230807	19050	0.00	20240805	4.28	N	055490	500	37 억	283796	N	N	13	N	N
153	20240805	090455	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	19400	-700	5	-3.48	87170690	4431	10.72	20100	20100	19300	26100	14100	20100	19662.04	5.95	-2247	21066	20582	20316	19832	19566	20450	19700	38	6000	500	14070	10	1	4769650	925	11.36	0.61	12	0.09	1708.00	32047.00	50300	20230731	-61.43	19300	20240805	0.52	36350	-46.63	20240617	19300	0.52	20240805	48250	-59.79	20230807	19300	0.52	20240805	4.28	N	055490	500	37 억	283796	N	N	13	N	N
154	20240802	160450	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	20100	-950	5	-4.51	832969950	41147	170.83	20400	20800	20050	27350	14750	21050	20244.37	6.08	-5702	21550	21300	20850	20600	20150	21425	20725	38	6300	500	14730	50	1	4769650	959	11.77	0.63	12	0.86	1708.00	32047.00	50700	20230727	-60.36	20050	20240802	0.25	36350	-44.70	20240617	20050	0.25	20240802	49650	-59.52	20230802	20050	0.25	20240802	4.43	N	055490	500	37 억	289940	N	N	13	N	N
155	20240802	150448	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	20100	-950	5	-4.51	745902650	36814	152.84	20400	20800	20050	27350	14750	21050	20261.39	6.08	-5091	21550	21300	20850	20600	20150	21425	20725	38	6300	500	14730	50	1	4769650	959	11.77	0.63	12	0.77	1708.00	32047.00	50700	20230727	-60.36	20050	20240802	0.25	36350	-44.70	20240617	20050	0.25	20240802	49650	-59.52	20230802	20050	0.25	20240802	4.43	N	055490	500	37 억	289940	N	N	11	N	N
156	20240802	140453	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	20350	-700	5	-3.33	481827450	23718	98.47	20400	20800	20050	27350	14750	21050	20314.84	6.08	-4187	21550	21300	20850	20600	20150	21425	20725	38	6300	500	14730	50	1	4769650	971	11.91	0.64	12	0.50	1708.00	32047.00	50700	20230727	-59.86	20050	20240802	1.50	36350	-44.02	20240617	20050	1.50	20240802	49650	-59.01	20230802	20050	1.50	20240802	4.43	N	055490	500	37 억	289940	N	N	11	N	N
157	20240802	130451	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	20450	-600	5	-2.85	417957550	20584	85.46	20400	20800	20050	27350	14750	21050	20304.97	6.08	-3729	21550	21300	20850	20600	20150	21425	20725	38	6300	500	14730	50	1	4769650	975	11.97	0.64	12	0.43	1708.00	32047.00	50700	20230727	-59.66	20050	20240802	2.00	36350	-43.74	20240617	20050	2.00	20240802	49650	-58.81	20230802	20050	2.00	20240802	4.43	N	055490	500	37 억	289940	N	N	11	N	N
158	20240802	120452	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	20200	-850	5	-4.04	368709850	18165	75.42	20400	20800	20050	27350	14750	21050	20297.82	6.08	-3567	21550	21300	20850	20600	20150	21425	20725	38	6300	500	14730	50	1	4769650	963	11.83	0.63	12	0.38	1708.00	32047.00	50700	20230727	-60.16	20050	20240802	0.75	36350	-44.43	20240617	20050	0.75	20240802	49650	-59.32	20230802	20050	0.75	20240802	4.43	N	055490	500	37 억	289940	N	N	11	N	N
159	20240802	110452	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	20350	-700	5	-3.33	251693950	12392	51.45	20400	20800	20050	27350	14750	21050	20311.00	6.08	-3676	21550	21300	20850	20600	20150	21425	20725	38	6300	500	14730	50	1	4769650	971	11.91	0.64	12	0.26	1708.00	32047.00	50700	20230727	-59.86	20050	20240802	1.50	36350	-44.02	20240617	20050	1.50	20240802	49650	-59.01	20230802	20050	1.50	20240802	4.43	N	055490	500	37 억	289940	N	N	11	N	N
160	20240802	100449	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	20400	-650	5	-3.09	206569350	10189	42.30	20400	20800	20050	27350	14750	21050	20273.76	6.08	-3105	21550	21300	20850	20600	20150	21425	20725	38	6300	500	14730	50	1	4769650	973	11.94	0.64	12	0.21	1708.00	32047.00	50700	20230727	-59.76	20050	20240802	1.75	36350	-43.88	20240617	20050	1.75	20240802	49650	-58.91	20230802	20050	1.75	20240802	4.43	N	055490	500	37 억	289940	N	N	11	N	N
161	20240802	090454	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20600	-450	5	-2.14	37123550	1818	7.55	20400	20600	20350	27350	14750	21050	20419.99	6.08	-114	21550	21300	20850	20600	20150	21425	20725	38	6300	500	14730	50	1	4769650	983	12.06	0.64	12	0.04	1708.00	32047.00	50700	20230727	-59.37	20050	20240731	2.74	36350	-43.33	20240617	20050	2.74	20240731	49650	-58.51	20230802	20050	2.74	20240731	4.43	N	055490	500	37 억	289940	N	N	11	N	N
162	20240801	160448	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21050	650	2	3.19	494403050	23768	69.78	20500	21100	20400	26500	14300	20400	20801.15	5.98	4680	20966	20682	20366	20082	19766	20525	19925	38	6100	500	14280	50	1	4769650	1004	12.32	0.66	12	0.50	1708.00	32047.00	52300	20230726	-59.75	20050	20240731	4.99	36350	-42.09	20240617	20050	4.99	20240731	50200	-58.07	20230801	20050	4.99	20240731	4.44	N	055490	500	37 억	285420	N	N	11	N	N
163	20240801	150501	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20950	550	2	2.70	435843550	20965	61.55	20500	21100	20400	26500	14300	20400	20789.10	5.98	4160	20966	20682	20366	20082	19766	20525	19925	38	6100	500	14280	50	1	4769650	999	12.27	0.65	12	0.44	1708.00	32047.00	52300	20230726	-59.94	20050	20240731	4.49	36350	-42.37	20240617	20050	4.49	20240731	50200	-58.27	20230801	20050	4.49	20240731	4.44	N	055490	500	37 억	285420	N	N	1	N	N
164	20240801	140457	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20850	450	2	2.21	367402750	17699	51.96	20500	21100	20400	26500	14300	20400	20758.39	5.98	2048	20966	20682	20366	20082	19766	20525	19925	38	6100	500	14280	50	1	4769650	994	12.21	0.65	12	0.37	1708.00	32047.00	52300	20230726	-60.13	20050	20240731	3.99	36350	-42.64	20240617	20050	3.99	20240731	50200	-58.47	20230801	20050	3.99	20240731	4.44	N	055490	500	37 억	285420	N	N	1	N	N
165	20240801	130450	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20950	550	2	2.70	314477950	15175	44.55	20500	21050	20400	26500	14300	20400	20723.42	5.98	1328	20966	20682	20366	20082	19766	20525	19925	38	6100	500	14280	50	1	4769650	999	12.27	0.65	12	0.32	1708.00	32047.00	52300	20230726	-59.94	20050	20240731	4.49	36350	-42.37	20240617	20050	4.49	20240731	50200	-58.27	20230801	20050	4.49	20240731	4.44	N	055490	500	37 억	285420	N	N	1	N	N
166	20240801	120453	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20900	500	2	2.45	288510600	13935	40.91	20500	21000	20400	26500	14300	20400	20704.03	5.98	1140	20966	20682	20366	20082	19766	20525	19925	38	6100	500	14280	50	1	4769650	997	12.24	0.65	12	0.29	1708.00	32047.00	52300	20230726	-60.04	20050	20240731	4.24	36350	-42.50	20240617	20050	4.24	20240731	50200	-58.37	20230801	20050	4.24	20240731	4.44	N	055490	500	37 억	285420	N	N	1	N	N
167	20240801	110454	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20600	200	2	0.98	233967450	11309	33.20	20500	21000	20400	26500	14300	20400	20688.61	5.98	434	20966	20682	20366	20082	19766	20525	19925	38	6100	500	14280	50	1	4769650	983	12.06	0.64	12	0.24	1708.00	32047.00	52300	20230726	-60.61	20050	20240731	2.74	36350	-43.33	20240617	20050	2.74	20240731	50200	-58.96	20230801	20050	2.74	20240731	4.44	N	055490	500	37 억	285420	N	N	1	N	N
168	20240801	100451	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20600	200	2	0.98	138608200	6667	19.57	20500	21000	20500	26500	14300	20400	20790.19	5.98	1710	20966	20682	20366	20082	19766	20525	19925	38	6100	500	14280	50	1	4769650	983	12.06	0.64	12	0.14	1708.00	32047.00	52300	20230726	-60.61	20050	20240731	2.74	36350	-43.33	20240617	20050	2.74	20240731	50200	-58.96	20230801	20050	2.74	20240731	4.44	N	055490	500	37 억	285420	N	N	1	N	N
169	20240801	090443	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20900	500	2	2.45	32562450	1565	4.59	20500	20900	20500	26500	14300	20400	20806.68	5.98	1165	20966	20682	20366	20082	19766	20525	19925	38	6100	500	14280	50	1	4769650	997	12.24	0.65	12	0.03	1708.00	32047.00	52300	20230726	-60.04	20050	20240731	4.24	36350	-42.50	20240617	20050	4.24	20240731	50200	-58.37	20230801	20050	4.24	20240731	4.44	N	055490	500	37 억	285420	N	N	1	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History