KissMeData/163560/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	160856	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7750	100	2	1.31	235389180	30665	44.24	7590	7750	7590	9940	5360	7650	7676.10	2.10	0	5738	7916	7782	7676	7542	7436	7730	7490	70	2290	500	4740	10	1	13900000	1077	11.25	0.49	12	0.22	689.00	15848.00	11180	20240228	-30.68	5700	20231019	35.96	11180	-30.68	20240228	6110	26.84	20240126	11180	-30.68	20240228	5700	35.96	20231019	2.66	N	163560	500	69 억		292072	N	N	1	N	00	N
3	20240830	150904	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7710	60	2	0.78	199555330	26033	37.56	7590	7740	7590	9940	5360	7650	7665.48	2.10	0	4856	7916	7782	7676	7542	7436	7730	7490	70	2290	500	4740	10	1	13900000	1072	11.19	0.49	12	0.19	689.00	15848.00	11180	20240228	-31.04	5700	20231019	35.26	11180	-31.04	20240228	6110	26.19	20240126	11180	-31.04	20240228	5700	35.26	20231019	2.66	N	163560	500	69 억		292072	N	N	0	N	00	N
4	20240830	140904	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7700	50	2	0.65	153081820	20007	28.87	7590	7710	7590	9940	5360	7650	7651.41	2.10	0	2652	7916	7782	7676	7542	7436	7730	7490	70	2290	500	4740	10	1	13900000	1070	11.18	0.49	12	0.14	689.00	15848.00	11180	20240228	-31.13	5700	20231019	35.09	11180	-31.13	20240228	6110	26.02	20240126	11180	-31.13	20240228	5700	35.09	20231019	2.66	N	163560	500	69 억		292072	N	N	0	N	00	N
5	20240830	130858	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7660	10	2	0.13	128404650	16794	24.23	7590	7700	7590	9940	5360	7650	7645.86	2.10	0	1250	7916	7782	7676	7542	7436	7730	7490	70	2290	500	4740	10	1	13900000	1065	11.12	0.48	12	0.12	689.00	15848.00	11180	20240228	-31.48	5700	20231019	34.39	11180	-31.48	20240228	6110	25.37	20240126	11180	-31.48	20240228	5700	34.39	20231019	2.66	N	163560	500	69 억		292072	N	N	0	N	00	N
6	20240830	120902	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7640	-10	5	-0.13	122110720	15971	23.04	7590	7700	7590	9940	5360	7650	7645.78	2.10	0	1042	7916	7782	7676	7542	7436	7730	7490	70	2290	500	4740	10	1	13900000	1062	11.09	0.48	12	0.11	689.00	15848.00	11180	20240228	-31.66	5700	20231019	34.04	11180	-31.66	20240228	6110	25.04	20240126	11180	-31.66	20240228	5700	34.04	20231019	2.66	N	163560	500	69 억		292072	N	N	0	N	00	N
7	20240830	110911	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7680	30	2	0.39	65256110	8531	12.31	7590	7700	7590	9940	5360	7650	7649.29	2.10	0	1042	7916	7782	7676	7542	7436	7730	7490	70	2290	500	4740	10	1	13900000	1068	11.15	0.48	12	0.06	689.00	15848.00	11180	20240228	-31.31	5700	20231019	34.74	11180	-31.31	20240228	6110	25.70	20240126	11180	-31.31	20240228	5700	34.74	20231019	2.66	N	163560	500	69 억		292072	N	N	0	N	00	N
8	20240830	100906	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7680	30	2	0.39	45843000	5995	8.65	7590	7700	7590	9940	5360	7650	7646.87	2.10	0	1105	7916	7782	7676	7542	7436	7730	7490	70	2290	500	4740	10	1	13900000	1068	11.15	0.48	12	0.04	689.00	15848.00	11180	20240228	-31.31	5700	20231019	34.74	11180	-31.31	20240228	6110	25.70	20240126	11180	-31.31	20240228	5700	34.74	20231019	2.66	N	163560	500	69 억		292072	N	N	0	N	00	N
9	20240830	090909	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7600	-50	5	-0.65	3890530	511	0.74	7590	7700	7590	9940	5360	7650	7613.56	2.10	0	-223	7916	7782	7676	7542	7436	7730	7490	70	2290	500	4740	10	1	13900000	1056	11.03	0.48	12	0.00	689.00	15848.00	11180	20240228	-32.02	5700	20231019	33.33	11180	-32.02	20240228	6110	24.39	20240126	11180	-32.02	20240228	5700	33.33	20231019	2.66	N	163560	500	69 억		292072	N	N	0	N	00	N
10	20240829	160909	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7650	-180	5	-2.30	531143850	69159	154.78	7740	7810	7570	10170	5490	7830	7680.04	2.17	0	-9393	8016	7922	7866	7772	7716	7970	7820	70	2340	500	4850	10	1	13900000	1063	11.10	0.48	12	0.50	689.00	15848.00	11180	20240228	-31.57	5700	20231019	34.21	11180	-31.57	20240228	6110	25.20	20240126	11180	-31.57	20240228	5700	34.21	20231019	2.66	N	163560	500	69 억		301495	N	N	13	N	00	N
11	20240829	150917	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7620	-210	5	-2.68	506768430	65964	147.63	7740	7810	7570	10170	5490	7830	7682.50	2.17	0	-9778	8016	7922	7866	7772	7716	7970	7820	70	2340	500	4850	10	1	13900000	1059	11.06	0.48	12	0.47	689.00	15848.00	11180	20240228	-31.84	5700	20231019	33.68	11180	-31.84	20240228	6110	24.71	20240126	11180	-31.84	20240228	5700	33.68	20231019	2.66	N	163560	500	69 억		301495	N	N	13	N	00	N
12	20240829	140918	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7750	-80	5	-1.02	270490850	35023	78.38	7740	7810	7650	10170	5490	7830	7723.23	2.17	0	-7335	8016	7922	7866	7772	7716	7970	7820	70	2340	500	4850	10	1	13900000	1077	11.25	0.49	12	0.25	689.00	15848.00	11180	20240228	-30.68	5700	20231019	35.96	11180	-30.68	20240228	6110	26.84	20240126	11180	-30.68	20240228	5700	35.96	20231019	2.66	N	163560	500	69 억		301495	N	N	13	N	00	N
13	20240829	130920	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7700	-130	5	-1.66	234175820	30328	67.88	7740	7810	7650	10170	5490	7830	7721.44	2.17	0	-6269	8016	7922	7866	7772	7716	7970	7820	70	2340	500	4850	10	1	13900000	1070	11.18	0.49	12	0.22	689.00	15848.00	11180	20240228	-31.13	5700	20231019	35.09	11180	-31.13	20240228	6110	26.02	20240126	11180	-31.13	20240228	5700	35.09	20231019	2.66	N	163560	500	69 억		301495	N	N	13	N	00	N
14	20240829	120918	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7710	-120	5	-1.53	196345620	25418	56.89	7740	7810	7650	10170	5490	7830	7724.67	2.17	0	-5006	8016	7922	7866	7772	7716	7970	7820	70	2340	500	4850	10	1	13900000	1072	11.19	0.49	12	0.18	689.00	15848.00	11180	20240228	-31.04	5700	20231019	35.26	11180	-31.04	20240228	6110	26.19	20240126	11180	-31.04	20240228	5700	35.26	20231019	2.66	N	163560	500	69 억		301495	N	N	13	N	00	N
15	20240829	110917	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7740	-90	5	-1.15	156288560	20226	45.27	7740	7810	7650	10170	5490	7830	7727.11	2.17	0	-4872	8016	7922	7866	7772	7716	7970	7820	70	2340	500	4850	10	1	13900000	1076	11.23	0.49	12	0.15	689.00	15848.00	11180	20240228	-30.77	5700	20231019	35.79	11180	-30.77	20240228	6110	26.68	20240126	11180	-30.77	20240228	5700	35.79	20231019	2.66	N	163560	500	69 억		301495	N	N	13	N	00	N
16	20240829	100912	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7760	-70	5	-0.89	133135090	17235	38.57	7740	7810	7650	10170	5490	7830	7724.69	2.17	0	-3246	8016	7922	7866	7772	7716	7970	7820	70	2340	500	4850	10	1	13900000	1079	11.26	0.49	12	0.12	689.00	15848.00	11180	20240228	-30.59	5700	20231019	36.14	11180	-30.59	20240228	6110	27.00	20240126	11180	-30.59	20240228	5700	36.14	20231019	2.66	N	163560	500	69 억		301495	N	N	13	N	00	N
17	20240829	090916	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7760	-70	5	-0.89	79846260	10345	23.15	7740	7810	7650	10170	5490	7830	7718.34	2.17	0	99	8016	7922	7866	7772	7716	7970	7820	70	2340	500	4850	10	1	13900000	1079	11.26	0.49	12	0.07	689.00	15848.00	11180	20240228	-30.59	5700	20231019	36.14	11180	-30.59	20240228	6110	27.00	20240126	11180	-30.59	20240228	5700	36.14	20231019	2.66	N	163560	500	69 억		301495	N	N	13	N	00	N
18	20240828	160847	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7830	-10	5	-0.13	341721730	43491	139.37	7810	7960	7810	10190	5490	7840	7857.65	2.21	0	-5056	7973	7906	7823	7756	7673	7940	7790	70	2350	500	4860	10	1	13900000	1088	11.36	0.49	12	0.31	689.00	15848.00	11180	20240228	-29.96	5700	20231019	37.37	11180	-29.96	20240228	6110	28.15	20240126	11180	-29.96	20240228	5700	37.37	20231019	2.71	N	163560	500	69 억		306609	N	N	13	N	00	N
19	20240828	150853	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7840	0	3	0.00	298369030	37956	121.63	7810	7960	7810	10190	5490	7840	7860.96	2.21	0	-6557	7973	7906	7823	7756	7673	7940	7790	70	2350	500	4860	10	1	13900000	1090	11.38	0.49	12	0.27	689.00	15848.00	11180	20240228	-29.87	5700	20231019	37.54	11180	-29.87	20240228	6110	28.31	20240126	11180	-29.87	20240228	5700	37.54	20231019	2.71	N	163560	500	69 억		306609	N	N	5	N	00	N
20	20240828	140855	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7840	0	3	0.00	267201330	33983	108.90	7810	7960	7810	10190	5490	7840	7862.85	2.21	0	-7007	7973	7906	7823	7756	7673	7940	7790	70	2350	500	4860	10	1	13900000	1090	11.38	0.49	12	0.24	689.00	15848.00	11180	20240228	-29.87	5700	20231019	37.54	11180	-29.87	20240228	6110	28.31	20240126	11180	-29.87	20240228	5700	37.54	20231019	2.71	N	163560	500	69 억		306609	N	N	5	N	00	N
21	20240828	130851	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7860	20	2	0.26	177767870	22631	72.52	7810	7960	7810	10190	5490	7840	7855.12	2.21	0	-7088	7973	7906	7823	7756	7673	7940	7790	70	2350	500	4860	10	1	13900000	1093	11.41	0.50	12	0.16	689.00	15848.00	11180	20240228	-29.70	5700	20231019	37.89	11180	-29.70	20240228	6110	28.64	20240126	11180	-29.70	20240228	5700	37.89	20231019	2.71	N	163560	500	69 억		306609	N	N	5	N	00	N
22	20240828	120851	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7830	-10	5	-0.13	149794930	19063	61.09	7810	7960	7810	10190	5490	7840	7857.97	2.21	0	-4306	7973	7906	7823	7756	7673	7940	7790	70	2350	500	4860	10	1	13900000	1088	11.36	0.49	12	0.14	689.00	15848.00	11180	20240228	-29.96	5700	20231019	37.37	11180	-29.96	20240228	6110	28.15	20240126	11180	-29.96	20240228	5700	37.37	20231019	2.71	N	163560	500	69 억		306609	N	N	5	N	00	N
23	20240828	110851	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7830	-10	5	-0.13	136762150	17398	55.75	7810	7960	7810	10190	5490	7840	7860.90	2.21	0	-4211	7973	7906	7823	7756	7673	7940	7790	70	2350	500	4860	10	1	13900000	1088	11.36	0.49	12	0.13	689.00	15848.00	11180	20240228	-29.96	5700	20231019	37.37	11180	-29.96	20240228	6110	28.15	20240126	11180	-29.96	20240228	5700	37.37	20231019	2.71	N	163560	500	69 억		306609	N	N	5	N	00	N
24	20240828	100919	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7860	20	2	0.26	89098890	11311	36.25	7810	7960	7810	10190	5490	7840	7877.46	2.21	0	-730	7973	7906	7823	7756	7673	7940	7790	70	2350	500	4860	10	1	13900000	1093	11.41	0.50	12	0.08	689.00	15848.00	11180	20240228	-29.70	5700	20231019	37.89	11180	-29.70	20240228	6110	28.64	20240126	11180	-29.70	20240228	5700	37.89	20231019	2.71	N	163560	500	69 억		306609	N	N	5	N	00	N
25	20240828	090905	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7920	80	2	1.02	30959180	3926	12.58	7810	7960	7810	10190	5490	7840	7886.67	2.21	0	1681	7973	7906	7823	7756	7673	7940	7790	70	2350	500	4860	10	1	13900000	1101	11.49	0.50	12	0.03	689.00	15848.00	11180	20240228	-29.16	5700	20231019	38.95	11180	-29.16	20240228	6110	29.62	20240126	11180	-29.16	20240228	5700	38.95	20231019	2.71	N	163560	500	69 억		306609	N	N	5	N	00	N
26	20240827	160847	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7840	10	2	0.13	237073750	30322	49.40	7800	7890	7740	10170	5490	7830	7816.30	2.19	0	1989	8110	7970	7900	7760	7690	7935	7725	70	2340	500	4850	10	1	13900000	1090	11.38	0.49	12	0.22	689.00	15848.00	11180	20240228	-29.87	5700	20231019	37.54	11180	-29.87	20240228	6110	28.31	20240126	11180	-29.87	20240228	5700	37.54	20231019	2.74	N	163560	500	69 억		303971	N	N	5	N	00	N
27	20240827	150852	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7870	40	2	0.51	226028280	28918	47.11	7800	7870	7740	10170	5490	7830	7813.32	2.19	0	2185	8110	7970	7900	7760	7690	7935	7725	70	2340	500	4850	10	1	13900000	1094	11.42	0.50	12	0.21	689.00	15848.00	11180	20240228	-29.61	5700	20231019	38.07	11180	-29.61	20240228	6110	28.81	20240126	11180	-29.61	20240228	5700	38.07	20231019	2.74	N	163560	500	69 억		303971	N	N	0	N	00	N
28	20240827	140855	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7840	10	2	0.13	196645980	25175	41.01	7800	7870	7740	10170	5490	7830	7806.54	2.19	0	-3	8110	7970	7900	7760	7690	7935	7725	70	2340	500	4850	10	1	13900000	1090	11.38	0.49	12	0.18	689.00	15848.00	11180	20240228	-29.87	5700	20231019	37.54	11180	-29.87	20240228	6110	28.31	20240126	11180	-29.87	20240228	5700	37.54	20231019	2.74	N	163560	500	69 억		303971	N	N	0	N	00	N
29	20240827	130856	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7850	20	2	0.26	181558580	23249	37.87	7800	7870	7740	10170	5490	7830	7803.70	2.19	0	-626	8110	7970	7900	7760	7690	7935	7725	70	2340	500	4850	10	1	13900000	1091	11.39	0.50	12	0.17	689.00	15848.00	11180	20240228	-29.79	5700	20231019	37.72	11180	-29.79	20240228	6110	28.48	20240126	11180	-29.79	20240228	5700	37.72	20231019	2.74	N	163560	500	69 억		303971	N	N	0	N	00	N
30	20240827	120858	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7830	0	3	0.00	168140510	21537	35.09	7800	7870	7740	10170	5490	7830	7800.19	2.19	0	-1181	8110	7970	7900	7760	7690	7935	7725	70	2340	500	4850	10	1	13900000	1088	11.36	0.49	12	0.15	689.00	15848.00	11180	20240228	-29.96	5700	20231019	37.37	11180	-29.96	20240228	6110	28.15	20240126	11180	-29.96	20240228	5700	37.37	20231019	2.74	N	163560	500	69 억		303971	N	N	0	N	00	N
31	20240827	110855	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7820	-10	5	-0.13	156493250	20046	32.66	7800	7870	7740	10170	5490	7830	7799.05	2.19	0	-1642	8110	7970	7900	7760	7690	7935	7725	70	2340	500	4850	10	1	13900000	1087	11.35	0.49	12	0.14	689.00	15848.00	11180	20240228	-30.05	5700	20231019	37.19	11180	-30.05	20240228	6110	27.99	20240126	11180	-30.05	20240228	5700	37.19	20231019	2.74	N	163560	500	69 억		303971	N	N	0	N	00	N
32	20240827	100854	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7800	-30	5	-0.38	123964920	15884	25.88	7800	7870	7740	10170	5490	7830	7792.76	2.19	0	-2047	8110	7970	7900	7760	7690	7935	7725	70	2340	500	4850	10	1	13900000	1084	11.32	0.49	12	0.11	689.00	15848.00	11180	20240228	-30.23	5700	20231019	36.84	11180	-30.23	20240228	6110	27.66	20240126	11180	-30.23	20240228	5700	36.84	20231019	2.74	N	163560	500	69 억		303971	N	N	0	N	00	N
33	20240827	090853	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7830	0	3	0.00	47574790	6078	9.90	7800	7870	7800	10170	5490	7830	7815.75	2.19	0	-201	8110	7970	7900	7760	7690	7935	7725	70	2340	500	4850	10	1	13900000	1088	11.36	0.49	12	0.04	689.00	15848.00	11180	20240228	-29.96	5700	20231019	37.37	11180	-29.96	20240228	6110	28.15	20240126	11180	-29.96	20240228	5700	37.37	20231019	2.74	N	163560	500	69 억		303971	N	N	0	N	00	N
34	20240826	160840	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7830	-160	5	-2.00	482813990	61228	103.36	8000	8040	7830	10380	5600	7990	7885.52	2.27	0	-12001	8156	8072	7966	7882	7776	8020	7830	70	2390	500	4950	10	1	13900000	1088	11.36	0.49	12	0.44	689.00	15848.00	11180	20240228	-29.96	5700	20231019	37.37	11180	-29.96	20240228	6110	28.15	20240126	11180	-29.96	20240228	5700	37.37	20231019	2.83	N	163560	500	69 억		315560	N	N	0	N	00	N
35	20240826	150847	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7850	-140	5	-1.75	468389630	59387	100.25	8000	8040	7830	10380	5600	7990	7887.07	2.27	0	-11626	8156	8072	7966	7882	7776	8020	7830	70	2390	500	4950	10	1	13900000	1091	11.39	0.50	12	0.43	689.00	15848.00	11180	20240228	-29.79	5700	20231019	37.72	11180	-29.79	20240228	6110	28.48	20240126	11180	-29.79	20240228	5700	37.72	20231019	2.83	N	163560	500	69 억		315560	N	N	0	N	00	N
36	20240826	140850	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7840	-150	5	-1.88	428685600	54324	91.70	8000	8040	7830	10380	5600	7990	7891.27	2.27	0	-10214	8156	8072	7966	7882	7776	8020	7830	70	2390	500	4950	10	1	13900000	1090	11.38	0.49	12	0.39	689.00	15848.00	11180	20240228	-29.87	5700	20231019	37.54	11180	-29.87	20240228	6110	28.31	20240126	11180	-29.87	20240228	5700	37.54	20231019	2.83	N	163560	500	69 억		315560	N	N	0	N	00	N
37	20240826	130852	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7860	-130	5	-1.63	406228050	51458	86.86	8000	8040	7830	10380	5600	7990	7894.36	2.27	0	-10209	8156	8072	7966	7882	7776	8020	7830	70	2390	500	4950	10	1	13900000	1093	11.41	0.50	12	0.37	689.00	15848.00	11180	20240228	-29.70	5700	20231019	37.89	11180	-29.70	20240228	6110	28.64	20240126	11180	-29.70	20240228	5700	37.89	20231019	2.83	N	163560	500	69 억		315560	N	N	0	N	00	N
38	20240826	120845	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7860	-130	5	-1.63	362917730	45942	77.55	8000	8040	7830	10380	5600	7990	7899.48	2.27	0	-7972	8156	8072	7966	7882	7776	8020	7830	70	2390	500	4950	10	1	13900000	1093	11.41	0.50	12	0.33	689.00	15848.00	11180	20240228	-29.70	5700	20231019	37.89	11180	-29.70	20240228	6110	28.64	20240126	11180	-29.70	20240228	5700	37.89	20231019	2.83	N	163560	500	69 억		315560	N	N	0	N	00	N
39	20240826	110850	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7870	-120	5	-1.50	267811230	33820	57.09	8000	8040	7830	10380	5600	7990	7918.72	2.27	0	-7803	8156	8072	7966	7882	7776	8020	7830	70	2390	500	4950	10	1	13900000	1094	11.42	0.50	12	0.24	689.00	15848.00	11180	20240228	-29.61	5700	20231019	38.07	11180	-29.61	20240228	6110	28.81	20240126	11180	-29.61	20240228	5700	38.07	20231019	2.83	N	163560	500	69 억		315560	N	N	0	N	00	N
40	20240826	100850	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7940	-50	5	-0.63	230972670	29164	49.23	8000	8040	7830	10380	5600	7990	7919.79	2.27	0	-6331	8156	8072	7966	7882	7776	8020	7830	70	2390	500	4950	10	1	13900000	1104	11.52	0.50	12	0.21	689.00	15848.00	11180	20240228	-28.98	5700	20231019	39.30	11180	-28.98	20240228	6110	29.95	20240126	11180	-28.98	20240228	5700	39.30	20231019	2.83	N	163560	500	69 억		315560	N	N	0	N	00	N
41	20240826	090846	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7940	-50	5	-0.63	65011500	8119	13.71	8000	8040	7940	10380	5600	7990	8007.33	2.27	0	-1713	8156	8072	7966	7882	7776	8020	7830	70	2390	500	4950	10	1	13900000	1104	11.52	0.50	12	0.06	689.00	15848.00	11180	20240228	-28.98	5700	20231019	39.30	11180	-28.98	20240228	6110	29.95	20240126	11180	-28.98	20240228	5700	39.30	20231019	2.83	N	163560	500	69 억		315560	N	N	0	N	00	N
42	20240823	160841	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7990	30	2	0.38	465277970	58529	70.86	8000	8050	7860	10340	5580	7960	7949.53	2.27	0	886	8286	8122	8026	7862	7766	8075	7815	70	2380	500	4930	10	1	13900000	1111	11.60	0.50	12	0.42	689.00	15848.00	11180	20240228	-28.53	5700	20231019	40.18	11180	-28.53	20240228	6110	30.77	20240126	11180	-28.53	20240228	5700	40.18	20231019	2.58	N	163560	500	69 억		315190	N	N	0	N	00	N
43	20240823	150849	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7990	30	2	0.38	452031820	56871	68.86	8000	8050	7860	10340	5580	7960	7948.37	2.27	0	790	8286	8122	8026	7862	7766	8075	7815	70	2380	500	4930	10	1	13900000	1111	11.60	0.50	12	0.41	689.00	15848.00	11180	20240228	-28.53	5700	20231019	40.18	11180	-28.53	20240228	6110	30.77	20240126	11180	-28.53	20240228	5700	40.18	20231019	2.58	N	163560	500	69 억		315190	N	N	0	N	00	N
44	20240823	140848	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7960	0	3	0.00	386335510	48641	58.89	8000	8050	7860	10340	5580	7960	7942.59	2.27	0	-2462	8286	8122	8026	7862	7766	8075	7815	70	2380	500	4930	10	1	13900000	1106	11.55	0.50	12	0.35	689.00	15848.00	11180	20240228	-28.80	5700	20231019	39.65	11180	-28.80	20240228	6110	30.28	20240126	11180	-28.80	20240228	5700	39.65	20231019	2.58	N	163560	500	69 억		315190	N	N	0	N	00	N
45	20240823	130848	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7950	-10	5	-0.13	374341790	47132	57.06	8000	8050	7860	10340	5580	7960	7942.41	2.27	0	-2680	8286	8122	8026	7862	7766	8075	7815	70	2380	500	4930	10	1	13900000	1105	11.54	0.50	12	0.34	689.00	15848.00	11180	20240228	-28.89	5700	20231019	39.47	11180	-28.89	20240228	6110	30.11	20240126	11180	-28.89	20240228	5700	39.47	20231019	2.58	N	163560	500	69 억		315190	N	N	0	N	00	N
46	20240823	120846	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7910	-50	5	-0.63	350479170	44122	53.42	8000	8050	7860	10340	5580	7960	7943.41	2.27	0	-4193	8286	8122	8026	7862	7766	8075	7815	70	2380	500	4930	10	1	13900000	1099	11.48	0.50	12	0.32	689.00	15848.00	11180	20240228	-29.25	5700	20231019	38.77	11180	-29.25	20240228	6110	29.46	20240126	11180	-29.25	20240228	5700	38.77	20231019	2.58	N	163560	500	69 억		315190	N	N	0	N	00	N
47	20240823	110845	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7880	-80	5	-1.01	302963160	38102	46.13	8000	8050	7860	10340	5580	7960	7951.37	2.27	0	-5113	8286	8122	8026	7862	7766	8075	7815	70	2380	500	4930	10	1	13900000	1095	11.44	0.50	12	0.27	689.00	15848.00	11180	20240228	-29.52	5700	20231019	38.25	11180	-29.52	20240228	6110	28.97	20240126	11180	-29.52	20240228	5700	38.25	20231019	2.58	N	163560	500	69 억		315190	N	N	0	N	00	N
48	20240823	100847	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7980	20	2	0.25	151968970	19049	23.06	8000	8050	7930	10340	5580	7960	7977.79	2.27	0	-786	8286	8122	8026	7862	7766	8075	7815	70	2380	500	4930	10	1	13900000	1109	11.58	0.50	12	0.14	689.00	15848.00	11180	20240228	-28.62	5700	20231019	40.00	11180	-28.62	20240228	6110	30.61	20240126	11180	-28.62	20240228	5700	40.00	20231019	2.58	N	163560	500	69 억		315190	N	N	0	N	00	N
49	20240823	090848	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7950	-10	5	-0.13	44852160	5634	6.82	8000	8000	7930	10340	5580	7960	7960.98	2.27	0	1199	8286	8122	8026	7862	7766	8075	7815	70	2380	500	4930	10	1	13900000	1105	11.54	0.50	12	0.04	689.00	15848.00	11180	20240228	-28.89	5700	20231019	39.47	11180	-28.89	20240228	6110	30.11	20240126	11180	-28.89	20240228	5700	39.47	20231019	2.58	N	163560	500	69 억		315190	N	N	0	N	00	N
50	20240822	160841	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7960	-170	5	-2.09	642697730	80027	19.39	8130	8190	7930	10560	5700	8130	8031.01	2.38	0	-15176	8790	8460	8170	7840	7550	8625	8005	70	2430	500	5040	10	1	13900000	1106	11.55	0.50	12	0.58	689.00	15848.00	11180	20240228	-28.80	5700	20231019	39.65	11180	-28.80	20240228	6110	30.28	20240126	11180	-28.80	20240228	5700	39.65	20231019	2.63	N	163560	500	69 억		330357	N	N	188	N	00	N
51	20240822	150849	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7950	-180	5	-2.21	616555660	76741	18.59	8130	8190	7930	10560	5700	8130	8034.24	2.38	0	-14911	8790	8460	8170	7840	7550	8625	8005	70	2430	500	5040	10	1	13900000	1105	11.54	0.50	12	0.55	689.00	15848.00	11180	20240228	-28.89	5700	20231019	39.47	11180	-28.89	20240228	6110	30.11	20240126	11180	-28.89	20240228	5700	39.47	20231019	2.63	N	163560	500	69 억		330357	N	N	188	N	00	N
52	20240822	140849	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7950	-180	5	-2.21	578108040	71915	17.42	8130	8190	7930	10560	5700	8130	8038.77	2.38	0	-14152	8790	8460	8170	7840	7550	8625	8005	70	2430	500	5040	10	1	13900000	1105	11.54	0.50	12	0.52	689.00	15848.00	11180	20240228	-28.89	5700	20231019	39.47	11180	-28.89	20240228	6110	30.11	20240126	11180	-28.89	20240228	5700	39.47	20231019	2.63	N	163560	500	69 억		330357	N	N	188	N	00	N
53	20240822	130849	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7960	-170	5	-2.09	548634510	68213	16.53	8130	8190	7930	10560	5700	8130	8042.96	2.38	0	-14829	8790	8460	8170	7840	7550	8625	8005	70	2430	500	5040	10	1	13900000	1106	11.55	0.50	12	0.49	689.00	15848.00	11180	20240228	-28.80	5700	20231019	39.65	11180	-28.80	20240228	6110	30.28	20240126	11180	-28.80	20240228	5700	39.65	20231019	2.63	N	163560	500	69 억		330357	N	N	188	N	00	N
54	20240822	120852	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7990	-140	5	-1.72	485053310	60215	14.59	8130	8190	7930	10560	5700	8130	8055.36	2.38	0	-13490	8790	8460	8170	7840	7550	8625	8005	70	2430	500	5040	10	1	13900000	1111	11.60	0.50	12	0.43	689.00	15848.00	11180	20240228	-28.53	5700	20231019	40.18	11180	-28.53	20240228	6110	30.77	20240126	11180	-28.53	20240228	5700	40.18	20231019	2.63	N	163560	500	69 억		330357	N	N	188	N	00	N
55	20240822	110844	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8000	-130	5	-1.60	360692360	44610	10.81	8130	8190	7980	10560	5700	8130	8085.46	2.38	0	-6371	8790	8460	8170	7840	7550	8625	8005	70	2430	500	5040	10	1	13900000	1112	11.61	0.50	12	0.32	689.00	15848.00	11180	20240228	-28.44	5700	20231019	40.35	11180	-28.44	20240228	6110	30.93	20240126	11180	-28.44	20240228	5700	40.35	20231019	2.63	N	163560	500	69 억		330357	N	N	188	N	00	N
56	20240822	100843	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8030	-100	5	-1.23	307653830	37990	9.20	8130	8190	7980	10560	5700	8130	8098.28	2.38	0	-4060	8790	8460	8170	7840	7550	8625	8005	70	2430	500	5040	10	1	13900000	1116	11.65	0.51	12	0.27	689.00	15848.00	11180	20240228	-28.18	5700	20231019	40.88	11180	-28.18	20240228	6110	31.42	20240126	11180	-28.18	20240228	5700	40.88	20231019	2.63	N	163560	500	69 억		330357	N	N	188	N	00	N
57	20240822	090845	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8130	0	3	0.00	62423840	7667	1.86	8130	8170	8130	10560	5700	8130	8141.89	2.38	0	-1024	8790	8460	8170	7840	7550	8625	8005	70	2430	500	5040	10	1	13900000	1130	11.80	0.51	12	0.06	689.00	15848.00	11180	20240228	-27.28	5700	20231019	42.63	11180	-27.28	20240228	6110	33.06	20240126	11180	-27.28	20240228	5700	42.63	20231019	2.63	N	163560	500	69 억		330357	N	N	188	N	00	N
58	20240821	160839	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8130	140	2	1.75	3356636680	408659	441.22	8020	8500	7880	10380	5600	7990	8214.07	2.64	0	-35838	8296	8142	7976	7822	7656	8220	7900	70	2390	500	4950	10	1	13900000	1130	11.80	0.51	12	2.94	689.00	15848.00	11180	20240228	-27.28	5700	20231019	42.63	11180	-27.28	20240228	6110	33.06	20240126	11180	-27.28	20240228	5700	42.63	20231019	2.54	N	163560	500	69 억		366663	N	N	188	N	00	N
59	20240821	150851	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8080	90	2	1.13	3226608700	392646	423.93	8020	8500	7880	10380	5600	7990	8217.60	2.64	0	-37572	8296	8142	7976	7822	7656	8220	7900	70	2390	500	4950	10	1	13900000	1123	11.73	0.51	12	2.82	689.00	15848.00	11180	20240228	-27.73	5700	20231019	41.75	11180	-27.73	20240228	6110	32.24	20240126	11180	-27.73	20240228	5700	41.75	20231019	2.54	N	163560	500	69 억		366663	N	N	11	N	00	N
60	20240821	140846	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8030	40	2	0.50	3010570330	365884	395.04	8020	8500	7880	10380	5600	7990	8228.21	2.64	0	-40775	8296	8142	7976	7822	7656	8220	7900	70	2390	500	4950	10	1	13900000	1116	11.65	0.51	12	2.63	689.00	15848.00	11180	20240228	-28.18	5700	20231019	40.88	11180	-28.18	20240228	6110	31.42	20240126	11180	-28.18	20240228	5700	40.88	20231019	2.54	N	163560	500	69 억		366663	N	N	11	N	00	N
61	20240821	130853	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8060	70	2	0.88	2872476010	348708	376.49	8020	8500	7880	10380	5600	7990	8237.48	2.64	0	-40796	8296	8142	7976	7822	7656	8220	7900	70	2390	500	4950	10	1	13900000	1120	11.70	0.51	12	2.51	689.00	15848.00	11180	20240228	-27.91	5700	20231019	41.40	11180	-27.91	20240228	6110	31.91	20240126	11180	-27.91	20240228	5700	41.40	20231019	2.54	N	163560	500	69 억		366663	N	N	11	N	00	N
62	20240821	120851	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8030	40	2	0.50	528256230	65706	70.94	8020	8120	7880	10380	5600	7990	8039.70	2.64	0	-19143	8296	8142	7976	7822	7656	8220	7900	70	2390	500	4950	10	1	13900000	1116	11.65	0.51	12	0.47	689.00	15848.00	11180	20240228	-28.18	5700	20231019	40.88	11180	-28.18	20240228	6110	31.42	20240126	11180	-28.18	20240228	5700	40.88	20231019	2.54	N	163560	500	69 억		366663	N	N	11	N	00	N
63	20240821	110848	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8030	40	2	0.50	466536450	57989	62.61	8020	8120	7880	10380	5600	7990	8045.26	2.64	0	-18040	8296	8142	7976	7822	7656	8220	7900	70	2390	500	4950	10	1	13900000	1116	11.65	0.51	12	0.42	689.00	15848.00	11180	20240228	-28.18	5700	20231019	40.88	11180	-28.18	20240228	6110	31.42	20240126	11180	-28.18	20240228	5700	40.88	20231019	2.54	N	163560	500	69 억		366663	N	N	11	N	00	N
64	20240821	100853	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8070	80	2	1.00	247739740	30827	33.28	8020	8110	7880	10380	5600	7990	8036.45	2.64	0	-6780	8296	8142	7976	7822	7656	8220	7900	70	2390	500	4950	10	1	13900000	1122	11.71	0.51	12	0.22	689.00	15848.00	11180	20240228	-27.82	5700	20231019	41.58	11180	-27.82	20240228	6110	32.08	20240126	11180	-27.82	20240228	5700	41.58	20231019	2.54	N	163560	500	69 억		366663	N	N	11	N	00	N
65	20240821	090843	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7940	-50	5	-0.63	31042160	3923	4.24	8020	8020	7880	10380	5600	7990	7912.86	2.64	0	562	8296	8142	7976	7822	7656	8220	7900	70	2390	500	4950	10	1	13900000	1104	11.52	0.50	12	0.03	689.00	15848.00	11180	20240228	-28.98	5700	20231019	39.30	11180	-28.98	20240228	6110	29.95	20240126	11180	-28.98	20240228	5700	39.30	20231019	2.54	N	163560	500	69 억		366663	N	N	11	N	00	N
66	20240820	160833	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7990	190	2	2.44	739037890	92237	102.58	7810	8130	7810	10140	5460	7800	8012.40	2.44	0	28346	8160	7980	7880	7700	7600	7930	7650	70	2340	500	4830	10	1	13900000	1111	11.60	0.50	12	0.66	689.00	15848.00	11180	20240228	-28.53	5700	20231019	40.18	11180	-28.53	20240228	6110	30.77	20240126	11180	-28.53	20240228	5700	40.18	20231019	2.61	N	163560	500	69 억		338613	N	N	11	N	00	N
67	20240820	150845	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8000	200	2	2.56	713977060	89101	99.09	7810	8130	7810	10140	5460	7800	8013.12	2.44	0	26952	8160	7980	7880	7700	7600	7930	7650	70	2340	500	4830	10	1	13900000	1112	11.61	0.50	12	0.64	689.00	15848.00	11180	20240228	-28.44	5700	20231019	40.35	11180	-28.44	20240228	6110	30.93	20240126	11180	-28.44	20240228	5700	40.35	20231019	2.61	N	163560	500	69 억		338613	N	N	15	N	00	N
68	20240820	140842	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8000	200	2	2.56	682613650	85186	94.74	7810	8130	7810	10140	5460	7800	8013.21	2.44	0	25579	8160	7980	7880	7700	7600	7930	7650	70	2340	500	4830	10	1	13900000	1112	11.61	0.50	12	0.61	689.00	15848.00	11180	20240228	-28.44	5700	20231019	40.35	11180	-28.44	20240228	6110	30.93	20240126	11180	-28.44	20240228	5700	40.35	20231019	2.61	N	163560	500	69 억		338613	N	N	15	N	00	N
69	20240820	130844	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7960	160	2	2.05	629880450	78565	87.38	7810	8130	7810	10140	5460	7800	8017.32	2.44	0	22042	8160	7980	7880	7700	7600	7930	7650	70	2340	500	4830	10	1	13900000	1106	11.55	0.50	12	0.57	689.00	15848.00	11180	20240228	-28.80	5700	20231019	39.65	11180	-28.80	20240228	6110	30.28	20240126	11180	-28.80	20240228	5700	39.65	20231019	2.61	N	163560	500	69 억		338613	N	N	15	N	00	N
70	20240820	120840	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8020	220	2	2.82	585470790	73005	81.19	7810	8130	7810	10140	5460	7800	8019.60	2.44	0	21052	8160	7980	7880	7700	7600	7930	7650	70	2340	500	4830	10	1	13900000	1115	11.64	0.51	12	0.53	689.00	15848.00	11180	20240228	-28.26	5700	20231019	40.70	11180	-28.26	20240228	6110	31.26	20240126	11180	-28.26	20240228	5700	40.70	20231019	2.61	N	163560	500	69 억		338613	N	N	15	N	00	N
71	20240820	110837	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8020	220	2	2.82	569151320	70972	78.93	7810	8130	7810	10140	5460	7800	8019.38	2.44	0	21156	8160	7980	7880	7700	7600	7930	7650	70	2340	500	4830	10	1	13900000	1115	11.64	0.51	12	0.51	689.00	15848.00	11180	20240228	-28.26	5700	20231019	40.70	11180	-28.26	20240228	6110	31.26	20240126	11180	-28.26	20240228	5700	40.70	20231019	2.61	N	163560	500	69 억		338613	N	N	15	N	00	N
72	20240820	100835	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8010	210	2	2.69	409675880	50971	56.69	7810	8130	7810	10140	5460	7800	8037.43	2.44	0	14569	8160	7980	7880	7700	7600	7930	7650	70	2340	500	4830	10	1	13900000	1113	11.63	0.51	12	0.37	689.00	15848.00	11180	20240228	-28.35	5700	20231019	40.53	11180	-28.35	20240228	6110	31.10	20240126	11180	-28.35	20240228	5700	40.53	20231019	2.61	N	163560	500	69 억		338613	N	N	15	N	00	N
73	20240820	090838	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7940	140	2	1.79	50166900	6319	7.03	7810	8000	7810	10140	5460	7800	7939.06	2.44	0	4485	8160	7980	7880	7700	7600	7930	7650	70	2340	500	4830	10	1	13900000	1104	11.52	0.50	12	0.05	689.00	15848.00	11180	20240228	-28.98	5700	20231019	39.30	11180	-28.98	20240228	6110	29.95	20240126	11180	-28.98	20240228	5700	39.30	20231019	2.61	N	163560	500	69 억		338613	N	N	15	N	00	N
74	20240819	160828	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7800	-300	5	-3.70	693937220	88131	76.57	8040	8060	7780	10530	5670	8100	7873.15	2.60	0	-21416	8413	8256	7983	7826	7553	8335	7905	70	2430	500	5020	10	1	13900000	1084	11.32	0.49	12	0.63	689.00	15848.00	11180	20240228	-30.23	5700	20231019	36.84	11180	-30.23	20240228	6110	27.66	20240126	11180	-30.23	20240228	5700	36.84	20231019	2.61	N	163560	500	69 억		361234	N	N	15	N	00	N
75	20240819	150835	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7790	-310	5	-3.83	645462220	81910	71.17	8040	8060	7790	10530	5670	8100	7879.33	2.60	0	-19171	8413	8256	7983	7826	7553	8335	7905	70	2430	500	5020	10	1	13900000	1083	11.31	0.49	12	0.59	689.00	15848.00	11180	20240228	-30.32	5700	20231019	36.67	11180	-30.32	20240228	6110	27.50	20240126	11180	-30.32	20240228	5700	36.67	20231019	2.61	N	163560	500	69 억		361234	N	N	23	N	00	N
76	20240819	140836	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7820	-280	5	-3.46	511641600	64771	56.28	8040	8060	7810	10530	5670	8100	7898.30	2.60	0	-11362	8413	8256	7983	7826	7553	8335	7905	70	2430	500	5020	10	1	13900000	1087	11.35	0.49	12	0.47	689.00	15848.00	11180	20240228	-30.05	5700	20231019	37.19	11180	-30.05	20240228	6110	27.99	20240126	11180	-30.05	20240228	5700	37.19	20231019	2.61	N	163560	500	69 억		361234	N	N	23	N	00	N
77	20240819	130832	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7850	-250	5	-3.09	403475910	50962	44.28	8040	8060	7840	10530	5670	8100	7916.11	2.60	0	-9703	8413	8256	7983	7826	7553	8335	7905	70	2430	500	5020	10	1	13900000	1091	11.39	0.50	12	0.37	689.00	15848.00	11180	20240228	-29.79	5700	20231019	37.72	11180	-29.79	20240228	6110	28.48	20240126	11180	-29.79	20240228	5700	37.72	20231019	2.61	N	163560	500	69 억		361234	N	N	23	N	00	N
78	20240819	120832	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7870	-230	5	-2.84	334055450	42131	36.60	8040	8060	7840	10530	5670	8100	7927.74	2.60	0	-8508	8413	8256	7983	7826	7553	8335	7905	70	2430	500	5020	10	1	13900000	1094	11.42	0.50	12	0.30	689.00	15848.00	11180	20240228	-29.61	5700	20231019	38.07	11180	-29.61	20240228	6110	28.81	20240126	11180	-29.61	20240228	5700	38.07	20231019	2.61	N	163560	500	69 억		361234	N	N	23	N	00	N
79	20240819	110834	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7880	-220	5	-2.72	305779400	38538	33.48	8040	8060	7840	10530	5670	8100	7933.19	2.60	0	-8271	8413	8256	7983	7826	7553	8335	7905	70	2430	500	5020	10	1	13900000	1095	11.44	0.50	12	0.28	689.00	15848.00	11180	20240228	-29.52	5700	20231019	38.25	11180	-29.52	20240228	6110	28.97	20240126	11180	-29.52	20240228	5700	38.25	20231019	2.61	N	163560	500	69 억		361234	N	N	23	N	00	N
80	20240819	100836	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7900	-200	5	-2.47	227646420	28615	24.86	8040	8060	7880	10530	5670	8100	7953.96	2.60	0	-4938	8413	8256	7983	7826	7553	8335	7905	70	2430	500	5020	10	1	13900000	1098	11.47	0.50	12	0.21	689.00	15848.00	11180	20240228	-29.34	5700	20231019	38.60	11180	-29.34	20240228	6110	29.30	20240126	11180	-29.34	20240228	5700	38.60	20231019	2.61	N	163560	500	69 억		361234	N	N	23	N	00	N
81	20240819	090834	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7980	-120	5	-1.48	66704840	8378	7.28	8040	8040	7880	10530	5670	8100	7956.76	2.60	0	-1016	8413	8256	7983	7826	7553	8335	7905	70	2430	500	5020	10	1	13900000	1109	11.58	0.50	12	0.06	689.00	15848.00	11180	20240228	-28.62	5700	20231019	40.00	11180	-28.62	20240228	6110	30.61	20240126	11180	-28.62	20240228	5700	40.00	20231019	2.61	N	163560	500	69 억		361234	N	N	23	N	00	N
82	20240816	160826	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8100	310	2	3.98	900086090	114206	168.25	7830	8140	7710	10120	5460	7790	7879.44	2.62	0	-2511	7990	7890	7800	7700	7610	7940	7750	70	2330	500	4820	10	1	13900000	1126	11.76	0.51	12	0.82	689.00	15848.00	11180	20240228	-27.55	5700	20231019	42.11	11180	-27.55	20240228	6110	32.57	20240126	11180	-27.55	20240228	5700	42.11	20231019	2.65	N	163560	500	69 억		363814	N	N	23	N	00	N
83	20240816	150829	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7900	110	2	1.41	678824810	86581	127.56	7830	7940	7710	10120	5460	7790	7840.34	2.62	0	-128	7990	7890	7800	7700	7610	7940	7750	70	2330	500	4820	10	1	13900000	1098	11.47	0.50	12	0.62	689.00	15848.00	11180	20240228	-29.34	5700	20231019	38.60	11180	-29.34	20240228	6110	29.30	20240126	11180	-29.34	20240228	5700	38.60	20231019	2.65	N	163560	500	69 억		363814	N	N	1	N	00	N
84	20240816	140832	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7860	70	2	0.90	505637670	64656	95.25	7830	7900	7710	10120	5460	7790	7820.43	2.62	0	-4510	7990	7890	7800	7700	7610	7940	7750	70	2330	500	4820	10	1	13900000	1093	11.41	0.50	12	0.47	689.00	15848.00	11180	20240228	-29.70	5700	20231019	37.89	11180	-29.70	20240228	6110	28.64	20240126	11180	-29.70	20240228	5700	37.89	20231019	2.65	N	163560	500	69 억		363814	N	N	1	N	00	N
85	20240816	130835	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7830	40	2	0.51	435084050	55694	82.05	7830	7900	7710	10120	5460	7790	7812.05	2.62	0	-5264	7990	7890	7800	7700	7610	7940	7750	70	2330	500	4820	10	1	13900000	1088	11.36	0.49	12	0.40	689.00	15848.00	11180	20240228	-29.96	5700	20231019	37.37	11180	-29.96	20240228	6110	28.15	20240126	11180	-29.96	20240228	5700	37.37	20231019	2.65	N	163560	500	69 억		363814	N	N	1	N	00	N
86	20240816	120829	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7820	30	2	0.39	393571850	50410	74.27	7830	7900	7710	10120	5460	7790	7807.42	2.62	0	-5527	7990	7890	7800	7700	7610	7940	7750	70	2330	500	4820	10	1	13900000	1087	11.35	0.49	12	0.36	689.00	15848.00	11180	20240228	-30.05	5700	20231019	37.19	11180	-30.05	20240228	6110	27.99	20240126	11180	-30.05	20240228	5700	37.19	20231019	2.65	N	163560	500	69 억		363814	N	N	1	N	00	N
87	20240816	110833	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7830	40	2	0.51	351562100	45040	66.36	7830	7900	7710	10120	5460	7790	7805.55	2.62	0	-4837	7990	7890	7800	7700	7610	7940	7750	70	2330	500	4820	10	1	13900000	1088	11.36	0.49	12	0.32	689.00	15848.00	11180	20240228	-29.96	5700	20231019	37.37	11180	-29.96	20240228	6110	28.15	20240126	11180	-29.96	20240228	5700	37.37	20231019	2.65	N	163560	500	69 억		363814	N	N	1	N	00	N
88	20240816	100830	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7780	-10	5	-0.13	245315760	31496	46.40	7830	7900	7710	10120	5460	7790	7788.79	2.62	0	-3079	7990	7890	7800	7700	7610	7940	7750	70	2330	500	4820	10	1	13900000	1081	11.29	0.49	12	0.23	689.00	15848.00	11180	20240228	-30.41	5700	20231019	36.49	11180	-30.41	20240228	6110	27.33	20240126	11180	-30.41	20240228	5700	36.49	20231019	2.65	N	163560	500	69 억		363814	N	N	1	N	00	N
89	20240816	090830	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7820	30	2	0.39	33973120	4318	6.36	7830	7900	7820	10120	5460	7790	7867.79	2.62	0	1175	7990	7890	7800	7700	7610	7940	7750	70	2330	500	4820	10	1	13900000	1087	11.35	0.49	12	0.03	689.00	15848.00	11180	20240228	-30.05	5700	20231019	37.19	11180	-30.05	20240228	6110	27.99	20240126	11180	-30.05	20240228	5700	37.19	20231019	2.65	N	163560	500	69 억		363814	N	N	1	N	00	N
90	20240814	160830	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7790	80	2	1.04	525281100	67559	64.29	7780	7900	7710	10020	5400	7710	7775.12	2.59	0	3600	8016	7862	7766	7612	7516	7815	7565	70	2310	500	4780	10	1	13900000	1083	11.31	0.49	12	0.49	689.00	15848.00	11180	20240228	-30.32	5700	20231019	36.67	11180	-30.32	20240228	6110	27.50	20240126	11180	-30.32	20240228	5700	36.67	20231019	2.63	N	163560	500	69 억		359431	N	N	1	N	00	N
91	20240814	150833	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7770	60	2	0.78	509195270	65493	62.33	7780	7900	7710	10020	5400	7710	7774.80	2.59	0	3093	8016	7862	7766	7612	7516	7815	7565	70	2310	500	4780	10	1	13900000	1080	11.28	0.49	12	0.47	689.00	15848.00	11180	20240228	-30.50	5700	20231019	36.32	11180	-30.50	20240228	6110	27.17	20240126	11180	-30.50	20240228	5700	36.32	20231019	2.63	N	163560	500	69 억		359431	N	N	3	N	00	N
92	20240814	140837	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7720	10	2	0.13	445548850	57267	54.50	7780	7900	7710	10020	5400	7710	7780.20	2.59	0	-6	8016	7862	7766	7612	7516	7815	7565	70	2310	500	4780	10	1	13900000	1073	11.20	0.49	12	0.41	689.00	15848.00	11180	20240228	-30.95	5700	20231019	35.44	11180	-30.95	20240228	6110	26.35	20240126	11180	-30.95	20240228	5700	35.44	20231019	2.63	N	163560	500	69 억		359431	N	N	3	N	00	N
93	20240814	130833	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7750	40	2	0.52	384671510	49384	47.00	7780	7900	7710	10020	5400	7710	7789.40	2.59	0	440	8016	7862	7766	7612	7516	7815	7565	70	2310	500	4780	10	1	13900000	1077	11.25	0.49	12	0.36	689.00	15848.00	11180	20240228	-30.68	5700	20231019	35.96	11180	-30.68	20240228	6110	26.84	20240126	11180	-30.68	20240228	5700	35.96	20231019	2.63	N	163560	500	69 억		359431	N	N	3	N	00	N
94	20240814	120828	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7800	90	2	1.17	334882140	42963	40.89	7780	7900	7710	10020	5400	7710	7794.66	2.59	0	-513	8016	7862	7766	7612	7516	7815	7565	70	2310	500	4780	10	1	13900000	1084	11.32	0.49	12	0.31	689.00	15848.00	11180	20240228	-30.23	5700	20231019	36.84	11180	-30.23	20240228	6110	27.66	20240126	11180	-30.23	20240228	5700	36.84	20231019	2.63	N	163560	500	69 억		359431	N	N	3	N	00	N
95	20240814	110825	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7750	40	2	0.52	295325300	37876	36.05	7780	7900	7710	10020	5400	7710	7797.16	2.59	0	771	8016	7862	7766	7612	7516	7815	7565	70	2310	500	4780	10	1	13900000	1077	11.25	0.49	12	0.27	689.00	15848.00	11180	20240228	-30.68	5700	20231019	35.96	11180	-30.68	20240228	6110	26.84	20240126	11180	-30.68	20240228	5700	35.96	20231019	2.63	N	163560	500	69 억		359431	N	N	3	N	00	N
96	20240814	100825	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7780	70	2	0.91	239109950	30624	29.14	7780	7900	7710	10020	5400	7710	7807.93	2.59	0	1012	8016	7862	7766	7612	7516	7815	7565	70	2310	500	4780	10	1	13900000	1081	11.29	0.49	12	0.22	689.00	15848.00	11180	20240228	-30.41	5700	20231019	36.49	11180	-30.41	20240228	6110	27.33	20240126	11180	-30.41	20240228	5700	36.49	20231019	2.63	N	163560	500	69 억		359431	N	N	3	N	00	N
97	20240814	090857	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7840	130	2	1.69	95617440	12269	11.68	7780	7870	7710	10020	5400	7710	7793.42	2.59	0	2366	8016	7862	7766	7612	7516	7815	7565	70	2310	500	4780	10	1	13900000	1090	11.38	0.49	12	0.09	689.00	15848.00	11180	20240228	-29.87	5700	20231019	37.54	11180	-29.87	20240228	6110	28.31	20240126	11180	-29.87	20240228	5700	37.54	20231019	2.63	N	163560	500	69 억		359431	N	N	3	N	00	N
98	20240813	160817	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7710	-250	5	-3.14	814688170	104758	140.17	7910	7920	7670	10340	5580	7960	7777.65	2.86	0	-38210	8100	8030	7930	7860	7760	8065	7895	70	2380	500	4930	10	1	13900000	1072	11.19	0.49	12	0.75	689.00	15848.00	11180	20240228	-31.04	5700	20231019	35.26	11180	-31.04	20240228	6110	26.19	20240126	11180	-31.04	20240228	5700	35.26	20231019	2.68	N	163560	500	69 억		397748	N	N	3	N	00	N
99	20240813	150823	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7780	-180	5	-2.26	761973180	97923	131.03	7910	7920	7670	10340	5580	7960	7781.35	2.86	0	-38053	8100	8030	7930	7860	7760	8065	7895	70	2380	500	4930	10	1	13900000	1081	11.29	0.49	12	0.70	689.00	15848.00	11180	20240228	-30.41	5700	20231019	36.49	11180	-30.41	20240228	6110	27.33	20240126	11180	-30.41	20240228	5700	36.49	20231019	2.68	N	163560	500	69 억		397748	N	N	2	N	00	N
100	20240813	140823	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7740	-220	5	-2.76	719372760	92416	123.66	7910	7920	7670	10340	5580	7960	7784.07	2.86	0	-40041	8100	8030	7930	7860	7760	8065	7895	70	2380	500	4930	10	1	13900000	1076	11.23	0.49	12	0.66	689.00	15848.00	11180	20240228	-30.77	5700	20231019	35.79	11180	-30.77	20240228	6110	26.68	20240126	11180	-30.77	20240228	5700	35.79	20231019	2.68	N	163560	500	69 억		397748	N	N	2	N	00	N
101	20240813	130824	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7730	-230	5	-2.89	696643280	89478	119.73	7910	7920	7670	10340	5580	7960	7785.64	2.86	0	-39150	8100	8030	7930	7860	7760	8065	7895	70	2380	500	4930	10	1	13900000	1074	11.22	0.49	12	0.64	689.00	15848.00	11180	20240228	-30.86	5700	20231019	35.61	11180	-30.86	20240228	6110	26.51	20240126	11180	-30.86	20240228	5700	35.61	20231019	2.68	N	163560	500	69 억		397748	N	N	2	N	00	N
102	20240813	120818	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7750	-210	5	-2.64	670351660	86102	115.21	7910	7920	7670	10340	5580	7960	7785.55	2.86	0	-38457	8100	8030	7930	7860	7760	8065	7895	70	2380	500	4930	10	1	13900000	1077	11.25	0.49	12	0.62	689.00	15848.00	11180	20240228	-30.68	5700	20231019	35.96	11180	-30.68	20240228	6110	26.84	20240126	11180	-30.68	20240228	5700	35.96	20231019	2.68	N	163560	500	69 억		397748	N	N	2	N	00	N
103	20240813	110816	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7720	-240	5	-3.02	588489640	75484	101.00	7910	7920	7700	10340	5580	7960	7796.22	2.86	0	-36281	8100	8030	7930	7860	7760	8065	7895	70	2380	500	4930	10	1	13900000	1073	11.20	0.49	12	0.54	689.00	15848.00	11180	20240228	-30.95	5700	20231019	35.44	11180	-30.95	20240228	6110	26.35	20240126	11180	-30.95	20240228	5700	35.44	20231019	2.68	N	163560	500	69 억		397748	N	N	2	N	00	N
104	20240813	100819	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7770	-190	5	-2.39	448889790	57411	76.82	7910	7920	7740	10340	5580	7960	7818.88	2.86	0	-33060	8100	8030	7930	7860	7760	8065	7895	70	2380	500	4930	10	1	13900000	1080	11.28	0.49	12	0.41	689.00	15848.00	11180	20240228	-30.50	5700	20231019	36.32	11180	-30.50	20240228	6110	27.17	20240126	11180	-30.50	20240228	5700	36.32	20231019	2.68	N	163560	500	69 억		397748	N	N	2	N	00	N
105	20240813	090823	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7900	-60	5	-0.75	32054270	4057	5.43	7910	7910	7890	10340	5580	7960	7900.98	2.86	0	-990	8100	8030	7930	7860	7760	8065	7895	70	2380	500	4930	10	1	13900000	1098	11.47	0.50	12	0.03	689.00	15848.00	11180	20240228	-29.34	5700	20231019	38.60	11180	-29.34	20240228	6110	29.30	20240126	11180	-29.34	20240228	5700	38.60	20231019	2.68	N	163560	500	69 억		397748	N	N	2	N	00	N
106	20240812	160812	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7960	60	2	0.76	570545280	72171	43.85	7840	8000	7830	10270	5530	7900	7905.18	2.90	0	-4580	8106	8002	7896	7792	7686	8055	7845	70	2370	500	4890	10	1	13900000	1106	11.55	0.50	12	0.52	689.00	15848.00	11180	20240228	-28.80	5700	20231019	39.65	11180	-28.80	20240228	6110	30.28	20240126	11180	-28.80	20240228	5700	39.65	20231019	2.61	N	163560	500	69 억		402531	N	N	2	N	00	N
107	20240812	150812	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7950	50	2	0.63	507392770	64231	39.03	7840	8000	7830	10270	5530	7900	7899.50	2.90	0	-3297	8106	8002	7896	7792	7686	8055	7845	70	2370	500	4890	10	1	13900000	1105	11.54	0.50	12	0.46	689.00	15848.00	11180	20240228	-28.89	5700	20231019	39.47	11180	-28.89	20240228	6110	30.11	20240126	11180	-28.89	20240228	5700	39.47	20231019	2.61	N	163560	500	69 억		402531	N	N	0	N	00	N
108	20240812	140813	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7910	10	2	0.13	410765570	52053	31.63	7840	7950	7830	10270	5530	7900	7891.29	2.90	0	-4183	8106	8002	7896	7792	7686	8055	7845	70	2370	500	4890	10	1	13900000	1099	11.48	0.50	12	0.37	689.00	15848.00	11180	20240228	-29.25	5700	20231019	38.77	11180	-29.25	20240228	6110	29.46	20240126	11180	-29.25	20240228	5700	38.77	20231019	2.61	N	163560	500	69 억		402531	N	N	0	N	00	N
109	20240812	130809	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7900	0	3	0.00	357377050	45307	27.53	7840	7950	7830	10270	5530	7900	7887.90	2.90	0	-3871	8106	8002	7896	7792	7686	8055	7845	70	2370	500	4890	10	1	13900000	1098	11.47	0.50	12	0.33	689.00	15848.00	11180	20240228	-29.34	5700	20231019	38.60	11180	-29.34	20240228	6110	29.30	20240126	11180	-29.34	20240228	5700	38.60	20231019	2.61	N	163560	500	69 억		402531	N	N	0	N	00	N
110	20240812	120809	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7900	0	3	0.00	300559440	38122	23.16	7840	7950	7830	10270	5530	7900	7884.15	2.90	0	-4400	8106	8002	7896	7792	7686	8055	7845	70	2370	500	4890	10	1	13900000	1098	11.47	0.50	12	0.27	689.00	15848.00	11180	20240228	-29.34	5700	20231019	38.60	11180	-29.34	20240228	6110	29.30	20240126	11180	-29.34	20240228	5700	38.60	20231019	2.61	N	163560	500	69 억		402531	N	N	0	N	00	N
111	20240812	110810	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7870	-30	5	-0.38	268856420	34109	20.72	7840	7950	7830	10270	5530	7900	7882.27	2.90	0	-3439	8106	8002	7896	7792	7686	8055	7845	70	2370	500	4890	10	1	13900000	1094	11.42	0.50	12	0.25	689.00	15848.00	11180	20240228	-29.61	5700	20231019	38.07	11180	-29.61	20240228	6110	28.81	20240126	11180	-29.61	20240228	5700	38.07	20231019	2.61	N	163560	500	69 억		402531	N	N	0	N	00	N
112	20240812	100804	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7890	-10	5	-0.13	189840850	24068	14.62	7840	7950	7830	10270	5530	7900	7887.69	2.90	0	72	8106	8002	7896	7792	7686	8055	7845	70	2370	500	4890	10	1	13900000	1097	11.45	0.50	12	0.17	689.00	15848.00	11180	20240228	-29.43	5700	20231019	38.42	11180	-29.43	20240228	6110	29.13	20240126	11180	-29.43	20240228	5700	38.42	20231019	2.61	N	163560	500	69 억		402531	N	N	0	N	00	N
113	20240812	090803	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7900	0	3	0.00	20765550	2640	1.60	7840	7950	7830	10270	5530	7900	7865.74	2.90	0	243	8106	8002	7896	7792	7686	8055	7845	70	2370	500	4890	10	1	13900000	1098	11.47	0.50	12	0.02	689.00	15848.00	11180	20240228	-29.34	5700	20231019	38.60	11180	-29.34	20240228	6110	29.30	20240126	11180	-29.34	20240228	5700	38.60	20231019	2.61	N	163560	500	69 억		402531	N	N	0	N	00	N
114	20240809	160800	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7900	200	2	2.60	1282531420	162409	105.31	7790	8000	7790	10010	5390	7700	7896.91	2.71	0	24835	7946	7822	7746	7622	7546	7785	7585	70	2310	500	4770	10	1	13900000	1098	11.47	0.50	12	1.17	689.00	15848.00	11180	20240228	-29.34	5700	20231019	38.60	11180	-29.34	20240228	6110	29.30	20240126	11180	-29.34	20240228	5700	38.60	20231019	2.82	N	163560	500	69 억		376832	N	N	0	N	00	N
115	20240809	150818	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7920	220	2	2.86	1170492500	148244	96.12	7790	8000	7790	10010	5390	7700	7895.72	2.71	0	21833	7946	7822	7746	7622	7546	7785	7585	70	2310	500	4770	10	1	13900000	1101	11.49	0.50	12	1.07	689.00	15848.00	11180	20240228	-29.16	5700	20231019	38.95	11180	-29.16	20240228	6110	29.62	20240126	11180	-29.16	20240228	5700	38.95	20231019	2.82	N	163560	500	69 억		376832	N	N	0	N	00	N
116	20240809	140820	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7900	200	2	2.60	1014290640	128495	83.32	7790	8000	7790	10010	5390	7700	7893.62	2.71	0	15731	7946	7822	7746	7622	7546	7785	7585	70	2310	500	4770	10	1	13900000	1098	11.47	0.50	12	0.92	689.00	15848.00	11180	20240228	-29.34	5700	20231019	38.60	11180	-29.34	20240228	6110	29.30	20240126	11180	-29.34	20240228	5700	38.60	20231019	2.82	N	163560	500	69 억		376832	N	N	0	N	00	N
117	20240809	130815	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7910	210	2	2.73	911845760	115523	74.91	7790	8000	7790	10010	5390	7700	7893.20	2.71	0	8921	7946	7822	7746	7622	7546	7785	7585	70	2310	500	4770	10	1	13900000	1099	11.48	0.50	12	0.83	689.00	15848.00	11180	20240228	-29.25	5700	20231019	38.77	11180	-29.25	20240228	6110	29.46	20240126	11180	-29.25	20240228	5700	38.77	20231019	2.82	N	163560	500	69 억		376832	N	N	0	N	00	N
118	20240809	120814	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7960	260	2	3.38	866307060	109787	71.19	7790	8000	7790	10010	5390	7700	7890.80	2.71	0	8231	7946	7822	7746	7622	7546	7785	7585	70	2310	500	4770	10	1	13900000	1106	11.55	0.50	12	0.79	689.00	15848.00	11180	20240228	-28.80	5700	20231019	39.65	11180	-28.80	20240228	6110	30.28	20240126	11180	-28.80	20240228	5700	39.65	20231019	2.82	N	163560	500	69 억		376832	N	N	0	N	00	N
119	20240809	110808	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7930	230	2	2.99	780931510	99075	64.24	7790	7990	7790	10010	5390	7700	7882.23	2.71	0	11254	7946	7822	7746	7622	7546	7785	7585	70	2310	500	4770	10	1	13900000	1102	11.51	0.50	12	0.71	689.00	15848.00	11180	20240228	-29.07	5700	20231019	39.12	11180	-29.07	20240228	6110	29.79	20240126	11180	-29.07	20240228	5700	39.12	20231019	2.82	N	163560	500	69 억		376832	N	N	0	N	00	N
120	20240809	100816	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7850	150	2	1.95	460324130	58543	37.96	7790	7960	7790	10010	5390	7700	7863.01	2.71	0	8375	7946	7822	7746	7622	7546	7785	7585	70	2310	500	4770	10	1	13900000	1091	11.39	0.50	12	0.42	689.00	15848.00	11180	20240228	-29.79	5700	20231019	37.72	11180	-29.79	20240228	6110	28.48	20240126	11180	-29.79	20240228	5700	37.72	20231019	2.82	N	163560	500	69 억		376832	N	N	0	N	00	N
121	20240809	090809	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7860	160	2	2.08	167498230	21341	13.84	7790	7960	7790	10010	5390	7700	7848.66	2.71	0	7888	7946	7822	7746	7622	7546	7785	7585	70	2310	500	4770	10	1	13900000	1093	11.41	0.50	12	0.15	689.00	15848.00	11180	20240228	-29.70	5700	20231019	37.89	11180	-29.70	20240228	6110	28.64	20240126	11180	-29.70	20240228	5700	37.89	20231019	2.82	N	163560	500	69 억		376832	N	N	0	N	00	N
122	20240808	160756	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7700	-220	5	-2.78	1187313240	153103	48.65	7720	7870	7670	10290	5550	7920	7755.05	2.77	0	-8522	8393	8156	7813	7576	7233	8275	7695	70	2370	500	4910	10	1	13900000	1070	11.18	0.49	12	1.10	689.00	15848.00	11180	20240228	-31.13	5700	20231019	35.09	11180	-31.13	20240228	6110	26.02	20240126	11180	-31.13	20240228	5700	35.09	20231019	3.21	N	163560	500	69 억		385185	N	N	0	N	00	N
123	20240808	150806	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7740	-180	5	-2.27	1103564860	142240	45.20	7720	7870	7670	10290	5550	7920	7758.46	2.77	0	-10195	8393	8156	7813	7576	7233	8275	7695	70	2370	500	4910	10	1	13900000	1076	11.23	0.49	12	1.02	689.00	15848.00	11180	20240228	-30.77	5700	20231019	35.79	11180	-30.77	20240228	6110	26.68	20240126	11180	-30.77	20240228	5700	35.79	20231019	3.21	N	163560	500	69 억		385185	N	N	0	N	00	N
124	20240808	140808	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7780	-140	5	-1.77	996464730	128415	40.81	7720	7870	7670	10290	5550	7920	7759.71	2.77	0	-7792	8393	8156	7813	7576	7233	8275	7695	70	2370	500	4910	10	1	13900000	1081	11.29	0.49	12	0.92	689.00	15848.00	11180	20240228	-30.41	5700	20231019	36.49	11180	-30.41	20240228	6110	27.33	20240126	11180	-30.41	20240228	5700	36.49	20231019	3.21	N	163560	500	69 억		385185	N	N	0	N	00	N
125	20240808	130807	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7740	-180	5	-2.27	872684310	112454	35.74	7720	7870	7670	10290	5550	7920	7760.35	2.77	0	-8041	8393	8156	7813	7576	7233	8275	7695	70	2370	500	4910	10	1	13900000	1076	11.23	0.49	12	0.81	689.00	15848.00	11180	20240228	-30.77	5700	20231019	35.79	11180	-30.77	20240228	6110	26.68	20240126	11180	-30.77	20240228	5700	35.79	20231019	3.21	N	163560	500	69 억		385185	N	N	0	N	00	N
126	20240808	120812	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7780	-140	5	-1.77	716229800	92344	29.35	7720	7870	7670	10290	5550	7920	7756.08	2.77	0	195	8393	8156	7813	7576	7233	8275	7695	70	2370	500	4910	10	1	13900000	1081	11.29	0.49	12	0.66	689.00	15848.00	11180	20240228	-30.41	5700	20231019	36.49	11180	-30.41	20240228	6110	27.33	20240126	11180	-30.41	20240228	5700	36.49	20231019	3.21	N	163560	500	69 억		385185	N	N	0	N	00	N
127	20240808	110805	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7710	-210	5	-2.65	606295980	78105	24.82	7720	7870	7700	10290	5550	7920	7762.55	2.77	0	4358	8393	8156	7813	7576	7233	8275	7695	70	2370	500	4910	10	1	13900000	1072	11.19	0.49	12	0.56	689.00	15848.00	11180	20240228	-31.04	5700	20231019	35.26	11180	-31.04	20240228	6110	26.19	20240126	11180	-31.04	20240228	5700	35.26	20231019	3.21	N	163560	500	69 억		385185	N	N	0	N	00	N
128	20240808	100803	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7830	-90	5	-1.14	440399560	56690	18.02	7720	7870	7700	10290	5550	7920	7768.53	2.77	0	6240	8393	8156	7813	7576	7233	8275	7695	70	2370	500	4910	10	1	13900000	1088	11.36	0.49	12	0.41	689.00	15848.00	11180	20240228	-29.96	5700	20231019	37.37	11180	-29.96	20240228	6110	28.15	20240126	11180	-29.96	20240228	5700	37.37	20231019	3.21	N	163560	500	69 억		385185	N	N	0	N	00	N
129	20240808	090759	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7770	-150	5	-1.89	80727690	10396	3.30	7720	7870	7700	10290	5550	7920	7765.09	2.77	0	2927	8393	8156	7813	7576	7233	8275	7695	70	2370	500	4910	10	1	13900000	1080	11.28	0.49	12	0.07	689.00	15848.00	11180	20240228	-30.50	5700	20231019	36.32	11180	-30.50	20240228	6110	27.17	20240126	11180	-30.50	20240228	5700	36.32	20231019	3.21	N	163560	500	69 억		385185	N	N	0	N	00	N
130	20240807	160746	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7920	420	2	5.60	2471567770	312726	85.40	7470	8050	7470	9750	5250	7500	7903.82	2.63	0	24165	8020	7760	7280	7020	6540	7890	7150	70	2250	500	4650	10	1	13900000	1101	11.49	0.50	12	2.25	689.00	15848.00	11180	20240228	-29.16	5700	20231019	38.95	11180	-29.16	20240228	6110	29.62	20240126	11180	-29.16	20240228	5700	38.95	20231019	3.93	N	163560	500	69 억		364911	N	N	0	N	00	N
131	20240807	150758	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7900	400	2	5.33	2413445250	305377	83.39	7470	8050	7470	9750	5250	7500	7903.70	2.63	0	20273	8020	7760	7280	7020	6540	7890	7150	70	2250	500	4650	10	1	13900000	1098	11.47	0.50	12	2.20	689.00	15848.00	11180	20240228	-29.34	5700	20231019	38.60	11180	-29.34	20240228	6110	29.30	20240126	11180	-29.34	20240228	5700	38.60	20231019	3.93	N	163560	500	69 억		364911	N	N	0	N	00	N
132	20240807	140803	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7980	480	2	6.40	2209703680	279645	76.37	7470	8050	7470	9750	5250	7500	7902.39	2.63	0	14144	8020	7760	7280	7020	6540	7890	7150	70	2250	500	4650	10	1	13900000	1109	11.58	0.50	12	2.01	689.00	15848.00	11180	20240228	-28.62	5700	20231019	40.00	11180	-28.62	20240228	6110	30.61	20240126	11180	-28.62	20240228	5700	40.00	20231019	3.93	N	163560	500	69 억		364911	N	N	0	N	00	N
133	20240807	130758	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7960	460	2	6.13	2083464020	263764	72.03	7470	8050	7470	9750	5250	7500	7899.58	2.63	0	10384	8020	7760	7280	7020	6540	7890	7150	70	2250	500	4650	10	1	13900000	1106	11.55	0.50	12	1.90	689.00	15848.00	11180	20240228	-28.80	5700	20231019	39.65	11180	-28.80	20240228	6110	30.28	20240126	11180	-28.80	20240228	5700	39.65	20231019	3.93	N	163560	500	69 억		364911	N	N	0	N	00	N
134	20240807	120800	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7960	460	2	6.13	1974537740	250064	68.29	7470	8050	7470	9750	5250	7500	7896.76	2.63	0	12592	8020	7760	7280	7020	6540	7890	7150	70	2250	500	4650	10	1	13900000	1106	11.55	0.50	12	1.80	689.00	15848.00	11180	20240228	-28.80	5700	20231019	39.65	11180	-28.80	20240228	6110	30.28	20240126	11180	-28.80	20240228	5700	39.65	20231019	3.93	N	163560	500	69 억		364911	N	N	0	N	00	N
135	20240807	110759	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7930	430	2	5.73	1817090400	230247	62.88	7470	8050	7470	9750	5250	7500	7892.60	2.63	0	12344	8020	7760	7280	7020	6540	7890	7150	70	2250	500	4650	10	1	13900000	1102	11.51	0.50	12	1.66	689.00	15848.00	11180	20240228	-29.07	5700	20231019	39.12	11180	-29.07	20240228	6110	29.79	20240126	11180	-29.07	20240228	5700	39.12	20231019	3.93	N	163560	500	69 억		364911	N	N	0	N	00	N
136	20240807	100753	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7960	460	2	6.13	1602103080	203212	55.49	7470	8050	7470	9750	5250	7500	7884.66	2.63	0	11781	8020	7760	7280	7020	6540	7890	7150	70	2250	500	4650	10	1	13900000	1106	11.55	0.50	12	1.46	689.00	15848.00	11180	20240228	-28.80	5700	20231019	39.65	11180	-28.80	20240228	6110	30.28	20240126	11180	-28.80	20240228	5700	39.65	20231019	3.93	N	163560	500	69 억		364911	N	N	0	N	00	N
137	20240807	090820	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7570	70	2	0.93	144284120	19076	5.21	7470	7640	7470	9750	5250	7500	7565.01	2.63	0	2550	8020	7760	7280	7020	6540	7890	7150	70	2250	500	4650	10	1	13900000	1052	10.99	0.48	12	0.14	689.00	15848.00	11180	20240228	-32.29	5700	20231019	32.81	11180	-32.29	20240228	6110	23.90	20240126	11180	-32.29	20240228	5700	32.81	20231019	3.93	N	163560	500	69 억		364911	N	N	0	N	00	N
138	20240806	160744	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7500	530	2	7.60	2662606150	364037	72.55	6970	7540	6800	9060	4880	6970	7315.89	2.36	0	35388	9056	8012	7246	6202	5436	7630	5820	70	2090	500	4320	10	1	13900000	1043	10.89	0.47	12	2.62	689.00	15848.00	11180	20240228	-32.92	5700	20231019	31.58	11180	-32.92	20240228	6110	22.75	20240126	11180	-32.92	20240228	5700	31.58	20231019	4.06	N	163560	500	69 억		328262	N	N	0	N	00	N
139	20240806	150755	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7500	530	2	7.60	2547820760	348748	69.51	6970	7540	6800	9060	4880	6970	7307.85	2.36	0	31542	9056	8012	7246	6202	5436	7630	5820	70	2090	500	4320	10	1	13900000	1043	10.89	0.47	12	2.51	689.00	15848.00	11180	20240228	-32.92	5700	20231019	31.58	11180	-32.92	20240228	6110	22.75	20240126	11180	-32.92	20240228	5700	31.58	20231019	4.06	N	163560	500	69 억		328262	N	N	0	N	00	N
140	20240806	140752	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7420	450	2	6.46	2292511640	314500	62.68	6970	7500	6800	9060	4880	6970	7291.74	2.36	0	18616	9056	8012	7246	6202	5436	7630	5820	70	2090	500	4320	10	1	13900000	1031	10.77	0.47	12	2.26	689.00	15848.00	11180	20240228	-33.63	5700	20231019	30.18	11180	-33.63	20240228	6110	21.44	20240126	11180	-33.63	20240228	5700	30.18	20231019	4.06	N	163560	500	69 억		328262	N	N	0	N	00	N
141	20240806	130754	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7480	510	2	7.32	2146876960	294950	58.78	6970	7500	6800	9060	4880	6970	7281.21	2.36	0	15239	9056	8012	7246	6202	5436	7630	5820	70	2090	500	4320	10	1	13900000	1040	10.86	0.47	12	2.12	689.00	15848.00	11180	20240228	-33.09	5700	20231019	31.23	11180	-33.09	20240228	6110	22.42	20240126	11180	-33.09	20240228	5700	31.23	20231019	4.06	N	163560	500	69 억		328262	N	N	0	N	00	N
142	20240806	120755	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7390	420	2	6.03	1871646980	257996	51.42	6970	7500	6800	9060	4880	6970	7257.11	2.36	0	7187	9056	8012	7246	6202	5436	7630	5820	70	2090	500	4320	10	1	13900000	1027	10.73	0.47	12	1.86	689.00	15848.00	11180	20240228	-33.90	5700	20231019	29.65	11180	-33.90	20240228	6110	20.95	20240126	11180	-33.90	20240228	5700	29.65	20231019	4.06	N	163560	500	69 억		328262	N	N	0	N	00	N
143	20240806	110745	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7380	410	2	5.88	1736729280	239678	47.77	6970	7500	6800	9060	4880	6970	7248.77	2.36	0	399	9056	8012	7246	6202	5436	7630	5820	70	2090	500	4320	10	1	13900000	1026	10.71	0.47	12	1.72	689.00	15848.00	11180	20240228	-33.99	5700	20231019	29.47	11180	-33.99	20240228	6110	20.79	20240126	11180	-33.99	20240228	5700	29.47	20231019	4.06	N	163560	500	69 억		328262	N	N	0	N	00	N
144	20240806	100745	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7420	450	2	6.46	1243205370	172746	34.43	6970	7460	6800	9060	4880	6970	7199.78	2.36	0	-3384	9056	8012	7246	6202	5436	7630	5820	70	2090	500	4320	10	1	13900000	1031	10.77	0.47	12	1.24	689.00	15848.00	11180	20240228	-33.63	5700	20231019	30.18	11180	-33.63	20240228	6110	21.44	20240126	11180	-33.63	20240228	5700	30.18	20231019	4.06	N	163560	500	69 억		328262	N	N	0	N	00	N
145	20240806	090750	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7100	130	2	1.87	321172150	45266	9.02	6970	7260	6970	9060	4880	6970	7101.91	2.36	0	-2658	9056	8012	7246	6202	5436	7630	5820	70	2090	500	4320	10	1	13900000	987	10.30	0.45	12	0.33	689.00	15848.00	11180	20240228	-36.49	5700	20231019	24.56	11180	-36.49	20240228	6110	16.20	20240126	11180	-36.49	20240228	5700	24.56	20231019	4.06	N	163560	500	69 억		328262	N	N	0	N	00	N
146	20240805	160735	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6970	-1310	5	-15.82	3619192160	487513	108.21	8280	8290	6480	10760	5800	8280	7422.77	2.04	0	45576	9273	8776	8503	8006	7733	8640	7870	70	2480	500	5130	10	1	13900000	969	10.12	0.44	12	3.51	689.00	15848.00	11180	20240228	-37.66	5700	20231019	22.28	11180	-37.66	20240228	6110	14.08	20240126	11180	-37.66	20240228	5700	22.28	20231019	4.10	N	163560	500	69 억		283814	N	N	17	N	00	N
147	20240805	150747	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6910	-1370	5	-16.55	3267582580	436934	96.98	8280	8290	6480	10760	5800	8280	7475.04	2.04	0	32203	9273	8776	8503	8006	7733	8640	7870	70	2480	500	5130	10	1	13900000	960	10.03	0.44	12	3.14	689.00	15848.00	11180	20240228	-38.19	5700	20231019	21.23	11180	-38.19	20240228	6110	13.09	20240126	11180	-38.19	20240228	5700	21.23	20231019	4.10	N	163560	500	69 억		283814	N	N	17	N	00	N
148	20240805	140750	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7200	-1080	5	-13.04	2603169000	341283	75.75	8280	8290	7180	10760	5800	8280	7624.05	2.04	0	17191	9273	8776	8503	8006	7733	8640	7870	70	2480	500	5130	10	1	13900000	1001	10.45	0.45	12	2.46	689.00	15848.00	11180	20240228	-35.60	5700	20231019	26.32	11180	-35.60	20240228	6110	17.84	20240126	11180	-35.60	20240228	5700	26.32	20231019	4.10	N	163560	500	69 억		283814	N	N	17	N	00	N
149	20240805	130748	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7380	-900	5	-10.87	2151204170	279375	62.01	8280	8290	7340	10760	5800	8280	7696.21	2.04	0	7385	9273	8776	8503	8006	7733	8640	7870	70	2480	500	5130	10	1	13900000	1026	10.71	0.47	12	2.01	689.00	15848.00	11180	20240228	-33.99	5700	20231019	29.47	11180	-33.99	20240228	6110	20.79	20240126	11180	-33.99	20240228	5700	29.47	20231019	4.10	N	163560	500	69 억		283814	N	N	17	N	00	N
150	20240805	120742	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7490	-790	5	-9.54	1796998500	231633	51.41	8280	8290	7480	10760	5800	8280	7753.77	2.04	0	1856	9273	8776	8503	8006	7733	8640	7870	70	2480	500	5130	10	1	13900000	1041	10.87	0.47	12	1.67	689.00	15848.00	11180	20240228	-33.01	5700	20231019	31.40	11180	-33.01	20240228	6110	22.59	20240126	11180	-33.01	20240228	5700	31.40	20231019	4.10	N	163560	500	69 억		283814	N	N	17	N	00	N
151	20240805	110743	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7610	-670	5	-8.09	1392521010	178115	39.54	8280	8290	7550	10760	5800	8280	7813.27	2.04	0	8177	9273	8776	8503	8006	7733	8640	7870	70	2480	500	5130	10	1	13900000	1058	11.04	0.48	12	1.28	689.00	15848.00	11180	20240228	-31.93	5700	20231019	33.51	11180	-31.93	20240228	6110	24.55	20240126	11180	-31.93	20240228	5700	33.51	20231019	4.10	N	163560	500	69 억		283814	N	N	17	N	00	N
152	20240805	100742	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7660	-620	5	-7.49	1019814540	129054	28.65	8280	8290	7630	10760	5800	8280	7896.76	2.04	0	1126	9273	8776	8503	8006	7733	8640	7870	70	2480	500	5130	10	1	13900000	1065	11.12	0.48	12	0.93	689.00	15848.00	11180	20240228	-31.48	5700	20231019	34.39	11180	-31.48	20240228	6110	25.37	20240126	11180	-31.48	20240228	5700	34.39	20231019	4.10	N	163560	500	69 억		283814	N	N	17	N	00	N
153	20240805	090736	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7870	-410	5	-4.95	416308610	51760	11.49	8280	8290	7830	10760	5800	8280	8034.31	2.04	0	6516	9273	8776	8503	8006	7733	8640	7870	70	2480	500	5130	10	1	13900000	1094	11.42	0.50	12	0.37	689.00	15848.00	11180	20240228	-29.61	5700	20231019	38.07	11180	-29.61	20240228	6110	28.81	20240126	11180	-29.61	20240228	5700	38.07	20231019	4.10	N	163560	500	69 억		283814	N	N	17	N	00	N
154	20240802	160729	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8280	-780	5	-8.61	3786212080	445486	127.50	8940	9000	8230	11770	6350	9060	8507.22	2.35	0	-43316	9540	9300	9150	8910	8760	9225	8835	70	2710	500	5610	10	1	13900000	1151	12.02	0.52	12	3.20	689.00	15848.00	11180	20240228	-25.94	5700	20231019	45.26	11180	-25.94	20240228	6110	35.52	20240126	11180	-25.94	20240228	5700	45.26	20231019	4.04	N	163560	500	69 억		326286	N	N	17	N	00	N
155	20240802	150729	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8270	-790	5	-8.72	3475630040	407923	116.75	8940	9000	8270	11770	6350	9060	8520.31	2.35	0	-43025	9540	9300	9150	8910	8760	9225	8835	70	2710	500	5610	10	1	13900000	1150	12.00	0.52	12	2.93	689.00	15848.00	11180	20240228	-26.03	5700	20231019	45.09	11180	-26.03	20240228	6110	35.35	20240126	11180	-26.03	20240228	5700	45.09	20231019	4.04	N	163560	500	69 억		326286	N	N	28	N	00	N
156	20240802	140733	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8380	-680	5	-7.51	2908459600	339716	97.23	8940	9000	8370	11770	6350	9060	8561.44	2.35	0	-48714	9540	9300	9150	8910	8760	9225	8835	70	2710	500	5610	10	1	13900000	1165	12.16	0.53	12	2.44	689.00	15848.00	11180	20240228	-25.04	5700	20231019	47.02	11180	-25.04	20240228	6110	37.15	20240126	11180	-25.04	20240228	5700	47.02	20231019	4.04	N	163560	500	69 억		326286	N	N	28	N	00	N
157	20240802	130730	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8440	-620	5	-6.84	2680370050	312547	89.46	8940	9000	8370	11770	6350	9060	8575.89	2.35	0	-45225	9540	9300	9150	8910	8760	9225	8835	70	2710	500	5610	10	1	13900000	1173	12.25	0.53	12	2.25	689.00	15848.00	11180	20240228	-24.51	5700	20231019	48.07	11180	-24.51	20240228	6110	38.13	20240126	11180	-24.51	20240228	5700	48.07	20231019	4.04	N	163560	500	69 억		326286	N	N	28	N	00	N
158	20240802	120731	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8430	-630	5	-6.95	2457018490	285960	81.85	8940	9000	8370	11770	6350	9060	8592.17	2.35	0	-39693	9540	9300	9150	8910	8760	9225	8835	70	2710	500	5610	10	1	13900000	1172	12.24	0.53	12	2.06	689.00	15848.00	11180	20240228	-24.60	5700	20231019	47.89	11180	-24.60	20240228	6110	37.97	20240126	11180	-24.60	20240228	5700	47.89	20231019	4.04	N	163560	500	69 억		326286	N	N	28	N	00	N
159	20240802	110732	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8570	-490	5	-5.41	1676464070	193590	55.41	8940	9000	8510	11770	6350	9060	8659.86	2.35	0	-36316	9540	9300	9150	8910	8760	9225	8835	70	2710	500	5610	10	1	13900000	1191	12.44	0.54	12	1.39	689.00	15848.00	11180	20240228	-23.35	5700	20231019	50.35	11180	-23.35	20240228	6110	40.26	20240126	11180	-23.35	20240228	5700	50.35	20231019	4.04	N	163560	500	69 억		326286	N	N	28	N	00	N
160	20240802	100726	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8650	-410	5	-4.53	1240516590	142691	40.84	8940	9000	8540	11770	6350	9060	8693.72	2.35	0	-29710	9540	9300	9150	8910	8760	9225	8835	70	2710	500	5610	10	1	13900000	1202	12.55	0.55	12	1.03	689.00	15848.00	11180	20240228	-22.63	5700	20231019	51.75	11180	-22.63	20240228	6110	41.57	20240126	11180	-22.63	20240228	5700	51.75	20231019	4.04	N	163560	500	69 억		326286	N	N	28	N	00	N
161	20240802	090733	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8920	-140	5	-1.55	161257440	18124	5.19	8940	9000	8830	11770	6350	9060	8897.43	2.35	0	-5435	9540	9300	9150	8910	8760	9225	8835	70	2710	500	5610	10	1	13900000	1240	12.95	0.56	12	0.13	689.00	15848.00	11180	20240228	-20.21	5700	20231019	56.49	11180	-20.21	20240228	6110	45.99	20240126	11180	-20.21	20240228	5700	56.49	20231019	4.04	N	163560	500	69 억		326286	N	N	28	N	00	N
162	20240801	160726	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9060	-120	5	-1.31	3164204600	345644	37.97	9180	9390	9000	11930	6430	9180	9154.80	2.50	0	-22011	9973	9576	9113	8716	8253	9775	8915	70	2750	500	5690	10	1	13900000	1259	13.15	0.57	12	2.49	689.00	15848.00	11180	20240228	-18.96	5700	20231019	58.95	11180	-18.96	20240228	6110	48.28	20240126	11180	-18.96	20240228	5700	58.95	20231019	3.85	N	163560	500	69 억		347136	N	N	28	N	00	N
163	20240801	150748	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9050	-130	5	-1.42	2984955690	325870	35.80	9180	9390	9000	11930	6430	9180	9159.96	2.50	0	-22276	9973	9576	9113	8716	8253	9775	8915	70	2750	500	5690	10	1	13900000	1258	13.13	0.57	12	2.34	689.00	15848.00	11180	20240228	-19.05	5700	20231019	58.77	11180	-19.05	20240228	6110	48.12	20240126	11180	-19.05	20240228	5700	58.77	20231019	3.85	N	163560	500	69 억		347136	N	N	30	N	00	N
164	20240801	140739	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9070	-110	5	-1.20	2628047420	286385	31.46	9180	9390	9050	11930	6430	9180	9176.62	2.50	0	-22783	9973	9576	9113	8716	8253	9775	8915	70	2750	500	5690	10	1	13900000	1261	13.16	0.57	12	2.06	689.00	15848.00	11180	20240228	-18.87	5700	20231019	59.12	11180	-18.87	20240228	6110	48.45	20240126	11180	-18.87	20240228	5700	59.12	20231019	3.85	N	163560	500	69 억		347136	N	N	30	N	00	N
165	20240801	130729	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9090	-90	5	-0.98	2403048660	261590	28.74	9180	9390	9050	11930	6430	9180	9186.32	2.50	0	-18201	9973	9576	9113	8716	8253	9775	8915	70	2750	500	5690	10	1	13900000	1264	13.19	0.57	12	1.88	689.00	15848.00	11180	20240228	-18.69	5700	20231019	59.47	11180	-18.69	20240228	6110	48.77	20240126	11180	-18.69	20240228	5700	59.47	20231019	3.85	N	163560	500	69 억		347136	N	N	30	N	00	N
166	20240801	120734	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9120	-60	5	-0.65	2239379790	243606	26.76	9180	9390	9050	11930	6430	9180	9192.63	2.50	0	-17111	9973	9576	9113	8716	8253	9775	8915	70	2750	500	5690	10	1	13900000	1268	13.24	0.58	12	1.75	689.00	15848.00	11180	20240228	-18.43	5700	20231019	60.00	11180	-18.43	20240228	6110	49.26	20240126	11180	-18.43	20240228	5700	60.00	20231019	3.85	N	163560	500	69 억		347136	N	N	30	N	00	N
167	20240801	110733	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9120	-60	5	-0.65	2041048490	221788	24.36	9180	9390	9050	11930	6430	9180	9202.70	2.50	0	-15932	9973	9576	9113	8716	8253	9775	8915	70	2750	500	5690	10	1	13900000	1268	13.24	0.58	12	1.60	689.00	15848.00	11180	20240228	-18.43	5700	20231019	60.00	11180	-18.43	20240228	6110	49.26	20240126	11180	-18.43	20240228	5700	60.00	20231019	3.85	N	163560	500	69 억		347136	N	N	30	N	00	N
168	20240801	100729	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9090	-90	5	-0.98	1336584960	145320	15.96	9180	9390	9050	11930	6430	9180	9197.53	2.50	0	-7701	9973	9576	9113	8716	8253	9775	8915	70	2750	500	5690	10	1	13900000	1264	13.19	0.57	12	1.05	689.00	15848.00	11180	20240228	-18.69	5700	20231019	59.47	11180	-18.69	20240228	6110	48.77	20240126	11180	-18.69	20240228	5700	59.47	20231019	3.85	N	163560	500	69 억		347136	N	N	30	N	00	N
169	20240801	090722	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9280	100	2	1.09	522622590	56353	6.19	9180	9390	9130	11930	6430	9180	9274.14	2.50	0	1726	9973	9576	9113	8716	8253	9775	8915	70	2750	500	5690	10	1	13900000	1290	13.47	0.59	12	0.41	689.00	15848.00	11180	20240228	-16.99	5700	20231019	62.81	11180	-16.99	20240228	6110	51.88	20240126	11180	-16.99	20240228	5700	62.81	20231019	3.85	N	163560	500	69 억		347136	N	N	30	N	00	N