KissMeData/272550/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	161047	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17680	50	2	0.28	134739110	7639	104.76	17630	17730	17600	22900	12350	17630	17638.32	6.27	0	145	17923	17776	17663	17516	17403	17850	17590	789	5270	5000	13390	10	1	15788671	2791	10.97	0.75	12	0.05	1611.00	23724.00	19700	20240802	-10.25	15010	20231102	17.79	19700	-10.25	20240802	15590	13.41	20240104	19700	-10.25	20240802	15010	17.79	20231102	0.13	N	272550	5000	789 억		990448	N	N	1	N	00	N
3	20240830	151100	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17630	0	3	0.00	110688490	6276	86.07	17630	17730	17600	22900	12350	17630	17636.79	6.27	0	115	17923	17776	17663	17516	17403	17850	17590	789	5270	5000	13390	10	1	15788671	2784	10.94	0.74	12	0.04	1611.00	23724.00	19700	20240802	-10.51	15010	20231102	17.46	19700	-10.51	20240802	15590	13.09	20240104	19700	-10.51	20240802	15010	17.46	20231102	0.13	N	272550	5000	789 억		990448	N	N	0	N	00	N
4	20240830	141058	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17640	10	2	0.06	106615900	6045	82.90	17630	17730	17600	22900	12350	17630	17637.04	6.27	0	118	17923	17776	17663	17516	17403	17850	17590	789	5270	5000	13390	10	1	15788671	2785	10.95	0.74	12	0.04	1611.00	23724.00	19700	20240802	-10.46	15010	20231102	17.52	19700	-10.46	20240802	15590	13.15	20240104	19700	-10.46	20240802	15010	17.52	20231102	0.13	N	272550	5000	789 억		990448	N	N	0	N	00	N
5	20240830	131051	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17640	10	2	0.06	101322740	5745	78.78	17630	17730	17600	22900	12350	17630	17636.68	6.27	0	108	17923	17776	17663	17516	17403	17850	17590	789	5270	5000	13390	10	1	15788671	2785	10.95	0.74	12	0.04	1611.00	23724.00	19700	20240802	-10.46	15010	20231102	17.52	19700	-10.46	20240802	15590	13.15	20240104	19700	-10.46	20240802	15010	17.52	20231102	0.13	N	272550	5000	789 억		990448	N	N	0	N	00	N
6	20240830	121056	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17610	-20	5	-0.11	70123510	3975	54.51	17630	17730	17600	22900	12350	17630	17641.13	6.27	0	277	17923	17776	17663	17516	17403	17850	17590	789	5270	5000	13390	10	1	15788671	2780	10.93	0.74	12	0.03	1611.00	23724.00	19700	20240802	-10.61	15010	20231102	17.32	19700	-10.61	20240802	15590	12.96	20240104	19700	-10.61	20240802	15010	17.32	20231102	0.13	N	272550	5000	789 억		990448	N	N	0	N	00	N
7	20240830	111107	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17640	10	2	0.06	63166040	3580	49.09	17630	17730	17620	22900	12350	17630	17644.15	6.27	0	333	17923	17776	17663	17516	17403	17850	17590	789	5270	5000	13390	10	1	15788671	2785	10.95	0.74	12	0.02	1611.00	23724.00	19700	20240802	-10.46	15010	20231102	17.52	19700	-10.46	20240802	15590	13.15	20240104	19700	-10.46	20240802	15010	17.52	20231102	0.13	N	272550	5000	789 억		990448	N	N	0	N	00	N
8	20240830	101101	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17620	-10	5	-0.06	20962050	1188	16.29	17630	17730	17620	22900	12350	17630	17644.82	6.27	0	34	17923	17776	17663	17516	17403	17850	17590	789	5270	5000	13390	10	1	15788671	2782	10.94	0.74	12	0.01	1611.00	23724.00	19700	20240802	-10.56	15010	20231102	17.39	19700	-10.56	20240802	15590	13.02	20240104	19700	-10.56	20240802	15010	17.39	20231102	0.13	N	272550	5000	789 억		990448	N	N	0	N	00	N
9	20240830	091106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17680	50	2	0.28	3706010	210	2.88	17630	17730	17620	22900	12350	17630	17647.67	6.27	0	0	17923	17776	17663	17516	17403	17850	17590	789	5270	5000	13390	10	1	15788671	2791	10.97	0.75	12	0.00	1611.00	23724.00	19700	20240802	-10.25	15010	20231102	17.79	19700	-10.25	20240802	15590	13.41	20240104	19700	-10.25	20240802	15010	17.79	20231102	0.13	N	272550	5000	789 억		990448	N	N	0	N	00	N
10	20240829	161104	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17630	-70	5	-0.40	128397650	7291	121.44	17550	17810	17550	23000	12390	17700	17610.43	6.28	0	-360	18006	17852	17696	17542	17386	17775	17465	789	5300	5000	13450	10	1	15788671	2784	10.94	0.74	12	0.05	1611.00	23724.00	19700	20240802	-10.51	15010	20231102	17.46	19700	-10.51	20240802	15590	13.09	20240104	19700	-10.51	20240802	15010	17.46	20231102	0.13	N	272550	5000	789 억		990927	N	N	16	N	00	N
11	20240829	151115	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17590	-110	5	-0.62	107582690	6109	101.75	17550	17810	17550	23000	12390	17700	17610.52	6.28	0	-257	18006	17852	17696	17542	17386	17775	17465	789	5300	5000	13450	10	1	15788671	2777	10.92	0.74	12	0.04	1611.00	23724.00	19700	20240802	-10.71	15010	20231102	17.19	19700	-10.71	20240802	15590	12.83	20240104	19700	-10.71	20240802	15010	17.19	20231102	0.13	N	272550	5000	789 억		990927	N	N	16	N	00	N
12	20240829	141115	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17640	-60	5	-0.34	89198510	5064	84.34	17550	17810	17550	23000	12390	17700	17614.24	6.28	0	-140	18006	17852	17696	17542	17386	17775	17465	789	5300	5000	13450	10	1	15788671	2785	10.95	0.74	12	0.03	1611.00	23724.00	19700	20240802	-10.46	15010	20231102	17.52	19700	-10.46	20240802	15590	13.15	20240104	19700	-10.46	20240802	15010	17.52	20231102	0.13	N	272550	5000	789 억		990927	N	N	16	N	00	N
13	20240829	131116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17580	-120	5	-0.68	80045630	4545	75.70	17550	17810	17550	23000	12390	17700	17611.80	6.28	0	-100	18006	17852	17696	17542	17386	17775	17465	789	5300	5000	13450	10	1	15788671	2776	10.91	0.74	12	0.03	1611.00	23724.00	19700	20240802	-10.76	15010	20231102	17.12	19700	-10.76	20240802	15590	12.76	20240104	19700	-10.76	20240802	15010	17.12	20231102	0.13	N	272550	5000	789 억		990927	N	N	16	N	00	N
14	20240829	121115	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17600	-100	5	-0.56	56105210	3183	53.01	17550	17810	17550	23000	12390	17700	17626.52	6.28	0	-24	18006	17852	17696	17542	17386	17775	17465	789	5300	5000	13450	10	1	15788671	2779	10.92	0.74	12	0.02	1611.00	23724.00	19700	20240802	-10.66	15010	20231102	17.26	19700	-10.66	20240802	15590	12.89	20240104	19700	-10.66	20240802	15010	17.26	20231102	0.13	N	272550	5000	789 억		990927	N	N	16	N	00	N
15	20240829	111115	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17610	-90	5	-0.51	37679960	2138	35.61	17550	17810	17550	23000	12390	17700	17623.93	6.28	0	49	18006	17852	17696	17542	17386	17775	17465	789	5300	5000	13450	10	1	15788671	2780	10.93	0.74	12	0.01	1611.00	23724.00	19700	20240802	-10.61	15010	20231102	17.32	19700	-10.61	20240802	15590	12.96	20240104	19700	-10.61	20240802	15010	17.32	20231102	0.13	N	272550	5000	789 억		990927	N	N	16	N	00	N
16	20240829	101108	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17620	-80	5	-0.45	19179500	1088	18.12	17550	17810	17550	23000	12390	17700	17628.22	6.28	0	28	18006	17852	17696	17542	17386	17775	17465	789	5300	5000	13450	10	1	15788671	2782	10.94	0.74	12	0.01	1611.00	23724.00	19700	20240802	-10.56	15010	20231102	17.39	19700	-10.56	20240802	15590	13.02	20240104	19700	-10.56	20240802	15010	17.39	20231102	0.13	N	272550	5000	789 억		990927	N	N	16	N	00	N
17	20240829	091114	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17720	20	2	0.11	2571080	145	2.42	17550	17810	17550	23000	12390	17700	17731.59	6.28	0	36	18006	17852	17696	17542	17386	17775	17465	789	5300	5000	13450	10	1	15788671	2798	11.00	0.75	12	0.00	1611.00	23724.00	19700	20240802	-10.05	15010	20231102	18.05	19700	-10.05	20240802	15590	13.66	20240104	19700	-10.05	20240802	15010	18.05	20231102	0.13	N	272550	5000	789 억		990927	N	N	16	N	00	N
18	20240828	161038	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17700	-90	5	-0.51	105675670	5990	55.78	17790	17850	17540	23100	12460	17790	17642.02	6.28	0	-2151	18010	17900	17690	17580	17370	17955	17635	789	5310	5000	13520	10	1	15788671	2795	10.99	0.75	12	0.04	1611.00	23724.00	19700	20240802	-10.15	15010	20231102	17.92	19700	-10.15	20240802	15590	13.53	20240104	19700	-10.15	20240802	15010	17.92	20231102	0.15	N	272550	5000	789 억		991725	N	N	16	N	00	N
19	20240828	151045	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17630	-160	5	-0.90	92329810	5235	48.75	17790	17850	17540	23100	12460	17790	17637.02	6.28	0	-1944	18010	17900	17690	17580	17370	17955	17635	789	5310	5000	13520	10	1	15788671	2784	10.94	0.74	12	0.03	1611.00	23724.00	19700	20240802	-10.51	15010	20231102	17.46	19700	-10.51	20240802	15590	13.09	20240104	19700	-10.51	20240802	15010	17.46	20231102	0.15	N	272550	5000	789 억		991725	N	N	6	N	00	N
20	20240828	141047	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17630	-160	5	-0.90	85932910	4872	45.37	17790	17850	17540	23100	12460	17790	17638.12	6.28	0	-1768	18010	17900	17690	17580	17370	17955	17635	789	5310	5000	13520	10	1	15788671	2784	10.94	0.74	12	0.03	1611.00	23724.00	19700	20240802	-10.51	15010	20231102	17.46	19700	-10.51	20240802	15590	13.09	20240104	19700	-10.51	20240802	15010	17.46	20231102	0.15	N	272550	5000	789 억		991725	N	N	6	N	00	N
21	20240828	131043	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17620	-170	5	-0.96	72457430	4107	38.25	17790	17850	17540	23100	12460	17790	17642.42	6.28	0	-1483	18010	17900	17690	17580	17370	17955	17635	789	5310	5000	13520	10	1	15788671	2782	10.94	0.74	12	0.03	1611.00	23724.00	19700	20240802	-10.56	15010	20231102	17.39	19700	-10.56	20240802	15590	13.02	20240104	19700	-10.56	20240802	15010	17.39	20231102	0.15	N	272550	5000	789 억		991725	N	N	6	N	00	N
22	20240828	121041	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17570	-220	5	-1.24	60524460	3428	31.92	17790	17850	17550	23100	12460	17790	17655.91	6.28	0	-1229	18010	17900	17690	17580	17370	17955	17635	789	5310	5000	13520	10	1	15788671	2774	10.91	0.74	12	0.02	1611.00	23724.00	19700	20240802	-10.81	15010	20231102	17.06	19700	-10.81	20240802	15590	12.70	20240104	19700	-10.81	20240802	15010	17.06	20231102	0.15	N	272550	5000	789 억		991725	N	N	6	N	00	N
23	20240828	111042	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17560	-230	5	-1.29	51707530	2926	27.25	17790	17850	17560	23100	12460	17790	17671.75	6.28	0	-853	18010	17900	17690	17580	17370	17955	17635	789	5310	5000	13520	10	1	15788671	2772	10.90	0.74	12	0.02	1611.00	23724.00	19700	20240802	-10.86	15010	20231102	16.99	19700	-10.86	20240802	15590	12.64	20240104	19700	-10.86	20240802	15010	16.99	20231102	0.15	N	272550	5000	789 억		991725	N	N	6	N	00	N
24	20240828	101109	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17600	-190	5	-1.07	32426750	1829	17.03	17790	17850	17590	23100	12460	17790	17729.22	6.28	0	-121	18010	17900	17690	17580	17370	17955	17635	789	5310	5000	13520	10	1	15788671	2779	10.92	0.74	12	0.01	1611.00	23724.00	19700	20240802	-10.66	15010	20231102	17.26	19700	-10.66	20240802	15590	12.89	20240104	19700	-10.66	20240802	15010	17.26	20231102	0.15	N	272550	5000	789 억		991725	N	N	6	N	00	N
25	20240828	091100	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17780	-10	5	-0.06	12288110	691	6.44	17790	17850	17680	23100	12460	17790	17783.08	6.28	0	161	18010	17900	17690	17580	17370	17955	17635	789	5310	5000	13520	10	1	15788671	2807	11.04	0.75	12	0.00	1611.00	23724.00	19700	20240802	-9.75	15010	20231102	18.45	19700	-9.75	20240802	15590	14.05	20240104	19700	-9.75	20240802	15010	18.45	20231102	0.15	N	272550	5000	789 억		991725	N	N	6	N	00	N
26	20240827	161036	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17790	280	2	1.60	182308990	10333	132.12	17510	17800	17480	22750	12260	17510	17641.51	6.27	0	2851	17736	17622	17516	17402	17296	17570	17350	789	5240	5000	13300	10	1	15788671	2809	11.04	0.75	12	0.07	1611.00	23724.00	19700	20240802	-9.70	15010	20231102	18.52	19700	-9.70	20240802	15590	14.11	20240104	19700	-9.70	20240802	15010	18.52	20231102	0.15	N	272550	5000	789 억		989634	N	N	6	N	00	N
27	20240827	151043	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17730	220	2	1.26	167127050	9479	121.20	17510	17800	17480	22750	12260	17510	17631.30	6.27	0	3247	17736	17622	17516	17402	17296	17570	17350	789	5240	5000	13300	10	1	15788671	2799	11.01	0.75	12	0.06	1611.00	23724.00	19700	20240802	-10.00	15010	20231102	18.12	19700	-10.00	20240802	15590	13.73	20240104	19700	-10.00	20240802	15010	18.12	20231102	0.15	N	272550	5000	789 억		989634	N	N	0	N	00	N
28	20240827	141047	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17630	120	2	0.69	94059030	5360	68.53	17510	17630	17480	22750	12260	17510	17548.33	6.27	0	2841	17736	17622	17516	17402	17296	17570	17350	789	5240	5000	13300	10	1	15788671	2784	10.94	0.74	12	0.03	1611.00	23724.00	19700	20240802	-10.51	15010	20231102	17.46	19700	-10.51	20240802	15590	13.09	20240104	19700	-10.51	20240802	15010	17.46	20231102	0.15	N	272550	5000	789 억		989634	N	N	0	N	00	N
29	20240827	131049	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17520	10	2	0.06	35896960	2050	26.21	17510	17580	17480	22750	12260	17510	17510.71	6.27	0	214	17736	17622	17516	17402	17296	17570	17350	789	5240	5000	13300	10	1	15788671	2766	10.88	0.74	12	0.01	1611.00	23724.00	19700	20240802	-11.07	15010	20231102	16.72	19700	-11.07	20240802	15590	12.38	20240104	19700	-11.07	20240802	15010	16.72	20231102	0.15	N	272550	5000	789 억		989634	N	N	0	N	00	N
30	20240827	121051	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17520	10	2	0.06	30395980	1736	22.20	17510	17580	17480	22750	12260	17510	17509.21	6.27	0	214	17736	17622	17516	17402	17296	17570	17350	789	5240	5000	13300	10	1	15788671	2766	10.88	0.74	12	0.01	1611.00	23724.00	19700	20240802	-11.07	15010	20231102	16.72	19700	-11.07	20240802	15590	12.38	20240104	19700	-11.07	20240802	15010	16.72	20231102	0.15	N	272550	5000	789 억		989634	N	N	0	N	00	N
31	20240827	111046	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17520	10	2	0.06	16255890	928	11.87	17510	17580	17480	22750	12260	17510	17517.12	6.27	0	118	17736	17622	17516	17402	17296	17570	17350	789	5240	5000	13300	10	1	15788671	2766	10.88	0.74	12	0.01	1611.00	23724.00	19700	20240802	-11.07	15010	20231102	16.72	19700	-11.07	20240802	15590	12.38	20240104	19700	-11.07	20240802	15010	16.72	20231102	0.15	N	272550	5000	789 억		989634	N	N	0	N	00	N
32	20240827	101044	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17520	10	2	0.06	8074280	461	5.89	17510	17580	17480	22750	12260	17510	17514.71	6.27	0	-13	17736	17622	17516	17402	17296	17570	17350	789	5240	5000	13300	10	1	15788671	2766	10.88	0.74	12	0.00	1611.00	23724.00	19700	20240802	-11.07	15010	20231102	16.72	19700	-11.07	20240802	15590	12.38	20240104	19700	-11.07	20240802	15010	16.72	20231102	0.15	N	272550	5000	789 억		989634	N	N	0	N	00	N
33	20240827	091045	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17520	10	2	0.06	1278420	73	0.93	17510	17580	17500	22750	12260	17510	17512.60	6.27	0	-12	17736	17622	17516	17402	17296	17570	17350	789	5240	5000	13300	10	1	15788671	2766	10.88	0.74	12	0.00	1611.00	23724.00	19700	20240802	-11.07	15010	20231102	16.72	19700	-11.07	20240802	15590	12.38	20240104	19700	-11.07	20240802	15010	16.72	20231102	0.15	N	272550	5000	789 억		989634	N	N	0	N	00	N
34	20240826	161029	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17510	-20	5	-0.11	136645280	7812	76.19	17530	17630	17410	22750	12280	17530	17491.71	6.28	0	-1500	17776	17652	17506	17382	17236	17715	17445	789	5220	5000	13320	10	1	15788671	2765	10.87	0.74	12	0.05	1611.00	23724.00	19700	20240802	-11.12	15010	20231102	16.66	19700	-11.12	20240802	15590	12.32	20240104	19700	-11.12	20240802	15010	16.66	20231102	0.15	N	272550	5000	789 억		991438	N	N	0	N	00	N
35	20240826	151039	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17510	-20	5	-0.11	116203620	6644	64.80	17530	17630	17410	22750	12280	17530	17490.01	6.28	0	-604	17776	17652	17506	17382	17236	17715	17445	789	5220	5000	13320	10	1	15788671	2765	10.87	0.74	12	0.04	1611.00	23724.00	19700	20240802	-11.12	15010	20231102	16.66	19700	-11.12	20240802	15590	12.32	20240104	19700	-11.12	20240802	15010	16.66	20231102	0.15	N	272550	5000	789 억		991438	N	N	0	N	00	N
36	20240826	141043	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17500	-30	5	-0.17	100875210	5768	56.26	17530	17630	17410	22750	12280	17530	17488.77	6.28	0	-691	17776	17652	17506	17382	17236	17715	17445	789	5220	5000	13320	10	1	15788671	2763	10.86	0.74	12	0.04	1611.00	23724.00	19700	20240802	-11.17	15010	20231102	16.59	19700	-11.17	20240802	15590	12.25	20240104	19700	-11.17	20240802	15010	16.59	20231102	0.15	N	272550	5000	789 억		991438	N	N	0	N	00	N
37	20240826	131041	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17500	-30	5	-0.17	93140840	5326	51.95	17530	17630	17410	22750	12280	17530	17487.95	6.28	0	-793	17776	17652	17506	17382	17236	17715	17445	789	5220	5000	13320	10	1	15788671	2763	10.86	0.74	12	0.03	1611.00	23724.00	19700	20240802	-11.17	15010	20231102	16.59	19700	-11.17	20240802	15590	12.25	20240104	19700	-11.17	20240802	15010	16.59	20231102	0.15	N	272550	5000	789 억		991438	N	N	0	N	00	N
38	20240826	121037	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17430	-100	5	-0.57	83583710	4779	46.61	17530	17630	17410	22750	12280	17530	17489.79	6.28	0	-823	17776	17652	17506	17382	17236	17715	17445	789	5220	5000	13320	10	1	15788671	2752	10.82	0.73	12	0.03	1611.00	23724.00	19700	20240802	-11.52	15010	20231102	16.12	19700	-11.52	20240802	15590	11.80	20240104	19700	-11.52	20240802	15010	16.12	20231102	0.15	N	272550	5000	789 억		991438	N	N	0	N	00	N
39	20240826	111040	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17490	-40	5	-0.23	63802920	3646	35.56	17530	17630	17410	22750	12280	17530	17499.43	6.28	0	-621	17776	17652	17506	17382	17236	17715	17445	789	5220	5000	13320	10	1	15788671	2761	10.86	0.74	12	0.02	1611.00	23724.00	19700	20240802	-11.22	15010	20231102	16.52	19700	-11.22	20240802	15590	12.19	20240104	19700	-11.22	20240802	15010	16.52	20231102	0.15	N	272550	5000	789 억		991438	N	N	0	N	00	N
40	20240826	101042	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17490	-40	5	-0.23	50281050	2873	28.02	17530	17630	17410	22750	12280	17530	17501.24	6.28	0	-645	17776	17652	17506	17382	17236	17715	17445	789	5220	5000	13320	10	1	15788671	2761	10.86	0.74	12	0.02	1611.00	23724.00	19700	20240802	-11.22	15010	20231102	16.52	19700	-11.22	20240802	15590	12.19	20240104	19700	-11.22	20240802	15010	16.52	20231102	0.15	N	272550	5000	789 억		991438	N	N	0	N	00	N
41	20240826	091036	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17570	40	2	0.23	13683090	779	7.60	17530	17630	17520	22750	12280	17530	17564.94	6.28	0	-126	17776	17652	17506	17382	17236	17715	17445	789	5220	5000	13320	10	1	15788671	2774	10.91	0.74	12	0.00	1611.00	23724.00	19700	20240802	-10.81	15010	20231102	17.06	19700	-10.81	20240802	15590	12.70	20240104	19700	-10.81	20240802	15010	17.06	20231102	0.15	N	272550	5000	789 억		991438	N	N	0	N	00	N
42	20240823	161030	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17530	10	2	0.06	178683340	10247	191.71	17410	17630	17360	22750	12270	17520	17437.62	6.29	0	-4462	17720	17620	17550	17450	17380	17605	17435	789	5230	5000	13310	10	1	15788671	2768	10.88	0.74	12	0.06	1611.00	23724.00	19700	20240802	-11.02	15010	20231102	16.79	19700	-11.02	20240802	15590	12.44	20240104	19700	-11.02	20240802	15010	16.79	20231102	0.15	N	272550	5000	789 억		992967	N	N	0	N	00	N
43	20240823	151039	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17370	-150	5	-0.86	150729330	8645	161.74	17410	17630	17360	22750	12270	17520	17435.43	6.29	0	-3903	17720	17620	17550	17450	17380	17605	17435	789	5230	5000	13310	10	1	15788671	2742	10.78	0.73	12	0.05	1611.00	23724.00	19700	20240802	-11.83	15010	20231102	15.72	19700	-11.83	20240802	15590	11.42	20240104	19700	-11.83	20240802	15010	15.72	20231102	0.15	N	272550	5000	789 억		992967	N	N	0	N	00	N
44	20240823	141039	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17390	-130	5	-0.74	99354070	5690	106.45	17410	17630	17360	22750	12270	17520	17461.17	6.29	0	-2651	17720	17620	17550	17450	17380	17605	17435	789	5230	5000	13310	10	1	15788671	2746	10.79	0.73	12	0.04	1611.00	23724.00	19700	20240802	-11.73	15010	20231102	15.86	19700	-11.73	20240802	15590	11.55	20240104	19700	-11.73	20240802	15010	15.86	20231102	0.15	N	272550	5000	789 억		992967	N	N	0	N	00	N
45	20240823	131037	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17470	-50	5	-0.29	69112030	3954	73.98	17410	17630	17410	22750	12270	17520	17479.02	6.29	0	-2215	17720	17620	17550	17450	17380	17605	17435	789	5230	5000	13310	10	1	15788671	2758	10.84	0.74	12	0.03	1611.00	23724.00	19700	20240802	-11.32	15010	20231102	16.39	19700	-11.32	20240802	15590	12.06	20240104	19700	-11.32	20240802	15010	16.39	20231102	0.15	N	272550	5000	789 억		992967	N	N	0	N	00	N
46	20240823	121036	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17480	-40	5	-0.23	48847800	2793	52.25	17410	17630	17410	22750	12270	17520	17489.37	6.29	0	-1681	17720	17620	17550	17450	17380	17605	17435	789	5230	5000	13310	10	1	15788671	2760	10.85	0.74	12	0.02	1611.00	23724.00	19700	20240802	-11.27	15010	20231102	16.46	19700	-11.27	20240802	15590	12.12	20240104	19700	-11.27	20240802	15010	16.46	20231102	0.15	N	272550	5000	789 억		992967	N	N	0	N	00	N
47	20240823	111033	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17480	-40	5	-0.23	27837570	1590	29.75	17410	17630	17410	22750	12270	17520	17507.91	6.29	0	-614	17720	17620	17550	17450	17380	17605	17435	789	5230	5000	13310	10	1	15788671	2760	10.85	0.74	12	0.01	1611.00	23724.00	19700	20240802	-11.27	15010	20231102	16.46	19700	-11.27	20240802	15590	12.12	20240104	19700	-11.27	20240802	15010	16.46	20231102	0.15	N	272550	5000	789 억		992967	N	N	0	N	00	N
48	20240823	101038	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17540	20	2	0.11	14444770	825	15.43	17410	17630	17410	22750	12270	17520	17508.81	6.29	0	-146	17720	17620	17550	17450	17380	17605	17435	789	5230	5000	13310	10	1	15788671	2769	10.89	0.74	12	0.01	1611.00	23724.00	19700	20240802	-10.96	15010	20231102	16.86	19700	-10.96	20240802	15590	12.51	20240104	19700	-10.96	20240802	15010	16.86	20231102	0.15	N	272550	5000	789 억		992967	N	N	0	N	00	N
49	20240823	091037	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17490	-30	5	-0.17	2818130	161	3.01	17410	17630	17410	22750	12270	17520	17503.91	6.29	0	-55	17720	17620	17550	17450	17380	17605	17435	789	5230	5000	13310	10	1	15788671	2761	10.86	0.74	12	0.00	1611.00	23724.00	19700	20240802	-11.22	15010	20231102	16.52	19700	-11.22	20240802	15590	12.19	20240104	19700	-11.22	20240802	15010	16.52	20231102	0.15	N	272550	5000	789 억		992967	N	N	0	N	00	N
50	20240822	161031	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17520	0	3	0.00	93455670	5338	59.24	17520	17650	17480	22750	12270	17520	17507.62	6.29	0	-26	17666	17592	17516	17442	17366	17630	17480	789	5230	5000	13310	10	1	15788671	2766	10.88	0.74	12	0.03	1611.00	23724.00	19700	20240802	-11.07	15010	20231102	16.72	19700	-11.07	20240802	15590	12.38	20240104	19700	-11.07	20240802	15010	16.72	20231102	0.13	N	272550	5000	789 억		993000	N	N	4	N	00	N
51	20240822	151039	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17500	-20	5	-0.11	90006230	5141	57.05	17520	17650	17480	22750	12270	17520	17507.53	6.29	0	-11	17666	17592	17516	17442	17366	17630	17480	789	5230	5000	13310	10	1	15788671	2763	10.86	0.74	12	0.03	1611.00	23724.00	19700	20240802	-11.17	15010	20231102	16.59	19700	-11.17	20240802	15590	12.25	20240104	19700	-11.17	20240802	15010	16.59	20231102	0.13	N	272550	5000	789 억		993000	N	N	4	N	00	N
52	20240822	141040	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17500	-20	5	-0.11	78262420	4470	49.61	17520	17650	17480	22750	12270	17520	17508.37	6.29	0	-192	17666	17592	17516	17442	17366	17630	17480	789	5230	5000	13310	10	1	15788671	2763	10.86	0.74	12	0.03	1611.00	23724.00	19700	20240802	-11.17	15010	20231102	16.59	19700	-11.17	20240802	15590	12.25	20240104	19700	-11.17	20240802	15010	16.59	20231102	0.13	N	272550	5000	789 억		993000	N	N	4	N	00	N
53	20240822	131039	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17520	0	3	0.00	65716870	3753	41.65	17520	17650	17480	22750	12270	17520	17510.49	6.29	0	-186	17666	17592	17516	17442	17366	17630	17480	789	5230	5000	13310	10	1	15788671	2766	10.88	0.74	12	0.02	1611.00	23724.00	19700	20240802	-11.07	15010	20231102	16.72	19700	-11.07	20240802	15590	12.38	20240104	19700	-11.07	20240802	15010	16.72	20231102	0.13	N	272550	5000	789 억		993000	N	N	4	N	00	N
54	20240822	121044	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17520	0	3	0.00	59042390	3372	37.42	17520	17650	17480	22750	12270	17520	17509.61	6.29	0	-158	17666	17592	17516	17442	17366	17630	17480	789	5230	5000	13310	10	1	15788671	2766	10.88	0.74	12	0.02	1611.00	23724.00	19700	20240802	-11.07	15010	20231102	16.72	19700	-11.07	20240802	15590	12.38	20240104	19700	-11.07	20240802	15010	16.72	20231102	0.13	N	272550	5000	789 억		993000	N	N	4	N	00	N
55	20240822	111034	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17510	-10	5	-0.06	53716490	3068	34.05	17520	17650	17480	22750	12270	17520	17508.63	6.29	0	-158	17666	17592	17516	17442	17366	17630	17480	789	5230	5000	13310	10	1	15788671	2765	10.87	0.74	12	0.02	1611.00	23724.00	19700	20240802	-11.12	15010	20231102	16.66	19700	-11.12	20240802	15590	12.32	20240104	19700	-11.12	20240802	15010	16.66	20231102	0.13	N	272550	5000	789 억		993000	N	N	4	N	00	N
56	20240822	101034	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17490	-30	5	-0.17	37922340	2165	24.03	17520	17650	17480	22750	12270	17520	17516.09	6.29	0	48	17666	17592	17516	17442	17366	17630	17480	789	5230	5000	13310	10	1	15788671	2761	10.86	0.74	12	0.01	1611.00	23724.00	19700	20240802	-11.22	15010	20231102	16.52	19700	-11.22	20240802	15590	12.19	20240104	19700	-11.22	20240802	15010	16.52	20231102	0.13	N	272550	5000	789 억		993000	N	N	4	N	00	N
57	20240822	091034	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17580	60	2	0.34	2210930	126	1.40	17520	17650	17510	22750	12270	17520	17547.06	6.29	0	-2	17666	17592	17516	17442	17366	17630	17480	789	5230	5000	13310	10	1	15788671	2776	10.91	0.74	12	0.00	1611.00	23724.00	19700	20240802	-10.76	15010	20231102	17.12	19700	-10.76	20240802	15590	12.76	20240104	19700	-10.76	20240802	15010	17.12	20231102	0.13	N	272550	5000	789 억		993000	N	N	4	N	00	N
58	20240821	161027	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17520	20	2	0.11	157514150	9010	73.73	17500	17590	17440	22750	12250	17500	17482.15	6.29	0	-3149	17713	17606	17463	17356	17213	17535	17285	789	5250	5000	13300	10	1	15788671	2766	10.88	0.74	12	0.06	1611.00	23724.00	19700	20240802	-11.07	15010	20231102	16.72	19700	-11.07	20240802	15590	12.38	20240104	19700	-11.07	20240802	15010	16.72	20231102	0.13	N	272550	5000	789 억		992525	N	N	4	N	00	N
59	20240821	151041	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17450	-50	5	-0.29	142347450	8143	66.63	17500	17590	17440	22750	12250	17500	17480.96	6.29	0	-2763	17713	17606	17463	17356	17213	17535	17285	789	5250	5000	13300	10	1	15788671	2755	10.83	0.74	12	0.05	1611.00	23724.00	19700	20240802	-11.42	15010	20231102	16.26	19700	-11.42	20240802	15590	11.93	20240104	19700	-11.42	20240802	15010	16.26	20231102	0.13	N	272550	5000	789 억		992525	N	N	5	N	00	N
60	20240821	141038	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17490	-10	5	-0.06	109916220	6286	51.44	17500	17590	17460	22750	12250	17500	17485.88	6.29	0	-2290	17713	17606	17463	17356	17213	17535	17285	789	5250	5000	13300	10	1	15788671	2761	10.86	0.74	12	0.04	1611.00	23724.00	19700	20240802	-11.22	15010	20231102	16.52	19700	-11.22	20240802	15590	12.19	20240104	19700	-11.22	20240802	15010	16.52	20231102	0.13	N	272550	5000	789 억		992525	N	N	5	N	00	N
61	20240821	131044	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17490	-10	5	-0.06	85806780	4907	40.15	17500	17590	17460	22750	12250	17500	17486.61	6.29	0	-1249	17713	17606	17463	17356	17213	17535	17285	789	5250	5000	13300	10	1	15788671	2761	10.86	0.74	12	0.03	1611.00	23724.00	19700	20240802	-11.22	15010	20231102	16.52	19700	-11.22	20240802	15590	12.19	20240104	19700	-11.22	20240802	15010	16.52	20231102	0.13	N	272550	5000	789 억		992525	N	N	5	N	00	N
62	20240821	121044	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17500	0	3	0.00	77933220	4457	36.47	17500	17590	17460	22750	12250	17500	17485.58	6.29	0	-1172	17713	17606	17463	17356	17213	17535	17285	789	5250	5000	13300	10	1	15788671	2763	10.86	0.74	12	0.03	1611.00	23724.00	19700	20240802	-11.17	15010	20231102	16.59	19700	-11.17	20240802	15590	12.25	20240104	19700	-11.17	20240802	15010	16.59	20231102	0.13	N	272550	5000	789 억		992525	N	N	5	N	00	N
63	20240821	111038	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17470	-30	5	-0.17	62797000	3591	29.38	17500	17590	17460	22750	12250	17500	17487.33	6.29	0	-937	17713	17606	17463	17356	17213	17535	17285	789	5250	5000	13300	10	1	15788671	2758	10.84	0.74	12	0.02	1611.00	23724.00	19700	20240802	-11.32	15010	20231102	16.39	19700	-11.32	20240802	15590	12.06	20240104	19700	-11.32	20240802	15010	16.39	20231102	0.13	N	272550	5000	789 억		992525	N	N	5	N	00	N
64	20240821	101043	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17490	-10	5	-0.06	45946670	2627	21.50	17500	17590	17460	22750	12250	17500	17490.17	6.29	0	-306	17713	17606	17463	17356	17213	17535	17285	789	5250	5000	13300	10	1	15788671	2761	10.86	0.74	12	0.02	1611.00	23724.00	19700	20240802	-11.22	15010	20231102	16.52	19700	-11.22	20240802	15590	12.19	20240104	19700	-11.22	20240802	15010	16.52	20231102	0.13	N	272550	5000	789 억		992525	N	N	5	N	00	N
65	20240821	091035	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17500	0	3	0.00	7135030	408	3.34	17500	17500	17470	22750	12250	17500	17487.82	6.29	0	-91	17713	17606	17463	17356	17213	17535	17285	789	5250	5000	13300	10	1	15788671	2763	10.86	0.74	12	0.00	1611.00	23724.00	19700	20240802	-11.17	15010	20231102	16.59	19700	-11.17	20240802	15590	12.25	20240104	19700	-11.17	20240802	15010	16.59	20231102	0.13	N	272550	5000	789 억		992525	N	N	5	N	00	N
66	20240820	161023	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17500	-70	5	-0.40	212649900	12218	56.41	17570	17570	17320	22800	12300	17570	17404.60	6.29	0	-3602	17950	17760	17470	17280	16990	17615	17135	789	5230	5000	13350	10	1	15788671	2763	10.86	0.74	12	0.08	1611.00	23724.00	19700	20240802	-11.17	15010	20231102	16.59	19700	-11.17	20240802	15590	12.25	20240104	19700	-11.17	20240802	15010	16.59	20231102	0.08	N	272550	5000	789 억		992461	N	N	5	N	00	N
67	20240820	151034	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17480	-90	5	-0.51	186368960	10713	49.46	17570	17570	17320	22800	12300	17570	17396.52	6.29	0	-3572	17950	17760	17470	17280	16990	17615	17135	789	5230	5000	13350	10	1	15788671	2760	10.85	0.74	12	0.07	1611.00	23724.00	19700	20240802	-11.27	15010	20231102	16.46	19700	-11.27	20240802	15590	12.12	20240104	19700	-11.27	20240802	15010	16.46	20231102	0.08	N	272550	5000	789 억		992461	N	N	6	N	00	N
68	20240820	141031	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17430	-140	5	-0.80	169349110	9737	44.96	17570	17570	17320	22800	12300	17570	17392.33	6.29	0	-3059	17950	17760	17470	17280	16990	17615	17135	789	5230	5000	13350	10	1	15788671	2752	10.82	0.73	12	0.06	1611.00	23724.00	19700	20240802	-11.52	15010	20231102	16.12	19700	-11.52	20240802	15590	11.80	20240104	19700	-11.52	20240802	15010	16.12	20231102	0.08	N	272550	5000	789 억		992461	N	N	6	N	00	N
69	20240820	131034	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17420	-150	5	-0.85	155439220	8939	41.27	17570	17570	17320	22800	12300	17570	17388.88	6.29	0	-2641	17950	17760	17470	17280	16990	17615	17135	789	5230	5000	13350	10	1	15788671	2750	10.81	0.73	12	0.06	1611.00	23724.00	19700	20240802	-11.57	15010	20231102	16.06	19700	-11.57	20240802	15590	11.74	20240104	19700	-11.57	20240802	15010	16.06	20231102	0.08	N	272550	5000	789 억		992461	N	N	6	N	00	N
70	20240820	121027	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17360	-210	5	-1.20	73770980	4238	19.57	17570	17570	17330	22800	12300	17570	17407.03	6.29	0	-973	17950	17760	17470	17280	16990	17615	17135	789	5230	5000	13350	10	1	15788671	2741	10.78	0.73	12	0.03	1611.00	23724.00	19700	20240802	-11.88	15010	20231102	15.66	19700	-11.88	20240802	15590	11.35	20240104	19700	-11.88	20240802	15010	15.66	20231102	0.08	N	272550	5000	789 억		992461	N	N	6	N	00	N
71	20240820	111026	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17360	-210	5	-1.20	56611160	3249	15.00	17570	17570	17340	22800	12300	17570	17424.18	6.29	0	-464	17950	17760	17470	17280	16990	17615	17135	789	5230	5000	13350	10	1	15788671	2741	10.78	0.73	12	0.02	1611.00	23724.00	19700	20240802	-11.88	15010	20231102	15.66	19700	-11.88	20240802	15590	11.35	20240104	19700	-11.88	20240802	15010	15.66	20231102	0.08	N	272550	5000	789 억		992461	N	N	6	N	00	N
72	20240820	101023	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17400	-170	5	-0.97	30233580	1730	7.99	17570	17570	17400	22800	12300	17570	17476.06	6.29	0	-365	17950	17760	17470	17280	16990	17615	17135	789	5230	5000	13350	10	1	15788671	2747	10.80	0.73	12	0.01	1611.00	23724.00	19700	20240802	-11.68	15010	20231102	15.92	19700	-11.68	20240802	15590	11.61	20240104	19700	-11.68	20240802	15010	15.92	20231102	0.08	N	272550	5000	789 억		992461	N	N	6	N	00	N
73	20240820	091027	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17540	-30	5	-0.17	1684680	96	0.44	17570	17570	17460	22800	12300	17570	17548.75	6.29	0	-61	17950	17760	17470	17280	16990	17615	17135	789	5230	5000	13350	10	1	15788671	2769	10.89	0.74	12	0.00	1611.00	23724.00	19700	20240802	-10.96	15010	20231102	16.86	19700	-10.96	20240802	15590	12.51	20240104	19700	-10.96	20240802	15010	16.86	20231102	0.08	N	272550	5000	789 억		992461	N	N	6	N	00	N
74	20240819	161014	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17570	-10	5	-0.06	376183870	21652	22.36	17620	17660	17180	22850	12310	17580	17374.08	6.29	0	-2120	18893	18236	17893	17236	16893	18065	17065	789	5270	5000	13360	10	1	15788671	2774	10.91	0.74	12	0.14	1611.00	23724.00	19700	20240802	-10.81	15010	20231102	17.06	19700	-10.81	20240802	15590	12.70	20240104	19700	-10.81	20240802	15010	17.06	20231102	0.08	N	272550	5000	789 억		993305	N	N	6	N	00	N
75	20240819	151024	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17470	-110	5	-0.63	351805620	20262	20.93	17620	17660	17180	22850	12310	17580	17362.82	6.29	0	-2234	18893	18236	17893	17236	16893	18065	17065	789	5270	5000	13360	10	1	15788671	2758	10.84	0.74	12	0.13	1611.00	23724.00	19700	20240802	-11.32	15010	20231102	16.39	19700	-11.32	20240802	15590	12.06	20240104	19700	-11.32	20240802	15010	16.39	20231102	0.08	N	272550	5000	789 억		993305	N	N	8	N	00	N
76	20240819	141025	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17410	-170	5	-0.97	297952940	17187	17.75	17620	17660	17180	22850	12310	17580	17335.93	6.29	0	-1726	18893	18236	17893	17236	16893	18065	17065	789	5270	5000	13360	10	1	15788671	2749	10.81	0.73	12	0.11	1611.00	23724.00	19700	20240802	-11.62	15010	20231102	15.99	19700	-11.62	20240802	15590	11.67	20240104	19700	-11.62	20240802	15010	15.99	20231102	0.08	N	272550	5000	789 억		993305	N	N	8	N	00	N
77	20240819	131020	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17360	-220	5	-1.25	276880410	15976	16.50	17620	17660	17180	22850	12310	17580	17331.01	6.29	0	-1726	18893	18236	17893	17236	16893	18065	17065	789	5270	5000	13360	10	1	15788671	2741	10.78	0.73	12	0.10	1611.00	23724.00	19700	20240802	-11.88	15010	20231102	15.66	19700	-11.88	20240802	15590	11.35	20240104	19700	-11.88	20240802	15010	15.66	20231102	0.08	N	272550	5000	789 억		993305	N	N	8	N	00	N
78	20240819	121020	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17290	-290	5	-1.65	252633710	14576	15.05	17620	17660	17180	22850	12310	17580	17332.15	6.29	0	-1648	18893	18236	17893	17236	16893	18065	17065	789	5270	5000	13360	10	1	15788671	2730	10.73	0.73	12	0.09	1611.00	23724.00	19700	20240802	-12.23	15010	20231102	15.19	19700	-12.23	20240802	15590	10.90	20240104	19700	-12.23	20240802	15010	15.19	20231102	0.08	N	272550	5000	789 억		993305	N	N	8	N	00	N
79	20240819	111021	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17350	-230	5	-1.31	234380510	13522	13.97	17620	17660	17180	22850	12310	17580	17333.25	6.29	0	-1201	18893	18236	17893	17236	16893	18065	17065	789	5270	5000	13360	10	1	15788671	2739	10.77	0.73	12	0.09	1611.00	23724.00	19700	20240802	-11.93	15010	20231102	15.59	19700	-11.93	20240802	15590	11.29	20240104	19700	-11.93	20240802	15010	15.59	20231102	0.08	N	272550	5000	789 억		993305	N	N	8	N	00	N
80	20240819	101020	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17210	-370	5	-2.10	199833300	11524	11.90	17620	17660	17180	22850	12310	17580	17340.60	6.29	0	-1036	18893	18236	17893	17236	16893	18065	17065	789	5270	5000	13360	10	1	15788671	2717	10.68	0.73	12	0.07	1611.00	23724.00	19700	20240802	-12.64	15010	20231102	14.66	19700	-12.64	20240802	15590	10.39	20240104	19700	-12.64	20240802	15010	14.66	20231102	0.08	N	272550	5000	789 억		993305	N	N	8	N	00	N
81	20240819	091019	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17480	-100	5	-0.57	29996500	1713	1.77	17620	17660	17380	22850	12310	17580	17511.05	6.29	0	-688	18893	18236	17893	17236	16893	18065	17065	789	5270	5000	13360	10	1	15788671	2760	10.85	0.74	12	0.01	1611.00	23724.00	19700	20240802	-11.27	15010	20231102	16.46	19700	-11.27	20240802	15590	12.12	20240104	19700	-11.27	20240802	15010	16.46	20231102	0.08	N	272550	5000	789 억		993305	N	N	8	N	00	N
82	20240816	161012	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17580	-1230	5	-6.54	1726253630	96740	474.08	18550	18550	17550	24450	13170	18810	17845.40	6.39	0	-15843	19196	19002	18756	18562	18316	19100	18660	789	5640	5000	14290	10	1	15788671	2776	10.91	0.74	12	0.61	1611.00	23724.00	19700	20240802	-10.76	15010	20231102	17.12	19700	-10.76	20240802	15590	12.76	20240104	19700	-10.76	20240802	15010	17.12	20231102	0.09	N	272550	5000	789 억		1008877	N	N	8	N	00	N
83	20240816	151016	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17590	-1220	5	-6.49	1667849750	93419	457.80	18550	18550	17550	24450	13170	18810	17853.43	6.39	0	-14670	19196	19002	18756	18562	18316	19100	18660	789	5640	5000	14290	10	1	15788671	2777	10.92	0.74	12	0.59	1611.00	23724.00	19700	20240802	-10.71	15010	20231102	17.19	19700	-10.71	20240802	15590	12.83	20240104	19700	-10.71	20240802	15010	17.19	20231102	0.09	N	272550	5000	789 억		1008877	N	N	2	N	00	N
84	20240816	141019	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17660	-1150	5	-6.11	1517489030	84876	415.94	18550	18550	17550	24450	13170	18810	17878.89	6.39	0	-14260	19196	19002	18756	18562	18316	19100	18660	789	5640	5000	14290	10	1	15788671	2788	10.96	0.74	12	0.54	1611.00	23724.00	19700	20240802	-10.36	15010	20231102	17.65	19700	-10.36	20240802	15590	13.28	20240104	19700	-10.36	20240802	15010	17.65	20231102	0.09	N	272550	5000	789 억		1008877	N	N	2	N	00	N
85	20240816	131022	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17610	-1200	5	-6.38	1433944420	80132	392.69	18550	18550	17580	24450	13170	18810	17894.78	6.39	0	-12004	19196	19002	18756	18562	18316	19100	18660	789	5640	5000	14290	10	1	15788671	2780	10.93	0.74	12	0.51	1611.00	23724.00	19700	20240802	-10.61	15010	20231102	17.32	19700	-10.61	20240802	15590	12.96	20240104	19700	-10.61	20240802	15010	17.32	20231102	0.09	N	272550	5000	789 억		1008877	N	N	2	N	00	N
86	20240816	121015	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17700	-1110	5	-5.90	1086875510	60477	296.37	18550	18550	17690	24450	13170	18810	17971.72	6.39	0	-11250	19196	19002	18756	18562	18316	19100	18660	789	5640	5000	14290	10	1	15788671	2795	10.99	0.75	12	0.38	1611.00	23724.00	19700	20240802	-10.15	15010	20231102	17.92	19700	-10.15	20240802	15590	13.53	20240104	19700	-10.15	20240802	15010	17.92	20231102	0.09	N	272550	5000	789 억		1008877	N	N	2	N	00	N
87	20240816	111020	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17930	-880	5	-4.68	713113590	39480	193.47	18550	18550	17800	24450	13170	18810	18062.65	6.39	0	-10856	19196	19002	18756	18562	18316	19100	18660	789	5640	5000	14290	10	1	15788671	2831	11.13	0.76	12	0.25	1611.00	23724.00	19700	20240802	-8.98	15010	20231102	19.45	19700	-8.98	20240802	15590	15.01	20240104	19700	-8.98	20240802	15010	19.45	20231102	0.09	N	272550	5000	789 억		1008877	N	N	2	N	00	N
88	20240816	101016	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17950	-860	5	-4.57	671026520	37133	181.97	18550	18550	17800	24450	13170	18810	18070.89	6.39	0	-10635	19196	19002	18756	18562	18316	19100	18660	789	5640	5000	14290	10	1	15788671	2834	11.14	0.76	12	0.24	1611.00	23724.00	19700	20240802	-8.88	15010	20231102	19.59	19700	-8.88	20240802	15590	15.14	20240104	19700	-8.88	20240802	15010	19.59	20231102	0.09	N	272550	5000	789 억		1008877	N	N	2	N	00	N
89	20240816	091018	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17930	-880	5	-4.68	198513360	10863	53.23	18550	18550	17930	24450	13170	18810	18274.27	6.39	0	-4302	19196	19002	18756	18562	18316	19100	18660	789	5640	5000	14290	10	1	15788671	2831	11.13	0.76	12	0.07	1611.00	23724.00	19700	20240802	-8.98	15010	20231102	19.45	19700	-8.98	20240802	15590	15.01	20240104	19700	-8.98	20240802	15010	19.45	20231102	0.09	N	272550	5000	789 억		1008877	N	N	2	N	00	N
90	20240814	161017	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18810	50	2	0.27	362337340	19372	158.13	18760	18950	18510	24350	13140	18760	18704.15	6.38	0	-306	19053	18906	18773	18626	18493	18840	18560	789	5590	5000	14250	10	1	15788671	2970	11.68	0.79	12	0.12	1611.00	23724.00	19700	20240802	-4.52	15010	20231102	25.32	19700	-4.52	20240802	15590	20.65	20240104	19700	-4.52	20240802	15010	25.32	20231102	0.09	N	272550	5000	789 억		1007698	N	N	2	N	00	N
91	20240814	151019	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18780	20	2	0.11	302642240	16199	132.23	18760	18950	18510	24350	13140	18760	18682.77	6.38	0	267	19053	18906	18773	18626	18493	18840	18560	789	5590	5000	14250	10	1	15788671	2965	11.66	0.79	12	0.10	1611.00	23724.00	19700	20240802	-4.67	15010	20231102	25.12	19700	-4.67	20240802	15590	20.46	20240104	19700	-4.67	20240802	15010	25.12	20231102	0.09	N	272550	5000	789 억		1007698	N	N	3	N	00	N
92	20240814	141023	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18770	10	2	0.05	286040520	15315	125.01	18760	18950	18510	24350	13140	18760	18677.15	6.38	0	284	19053	18906	18773	18626	18493	18840	18560	789	5590	5000	14250	10	1	15788671	2964	11.65	0.79	12	0.10	1611.00	23724.00	19700	20240802	-4.72	15010	20231102	25.05	19700	-4.72	20240802	15590	20.40	20240104	19700	-4.72	20240802	15010	25.05	20231102	0.09	N	272550	5000	789 억		1007698	N	N	3	N	00	N
93	20240814	131021	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18800	40	2	0.21	265057540	14199	115.90	18760	18950	18510	24350	13140	18760	18667.34	6.38	0	355	19053	18906	18773	18626	18493	18840	18560	789	5590	5000	14250	10	1	15788671	2968	11.67	0.79	12	0.09	1611.00	23724.00	19700	20240802	-4.57	15010	20231102	25.25	19700	-4.57	20240802	15590	20.59	20240104	19700	-4.57	20240802	15010	25.25	20231102	0.09	N	272550	5000	789 억		1007698	N	N	3	N	00	N
94	20240814	121016	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18780	20	2	0.11	222963010	11956	97.59	18760	18950	18510	24350	13140	18760	18648.63	6.38	0	1054	19053	18906	18773	18626	18493	18840	18560	789	5590	5000	14250	10	1	15788671	2965	11.66	0.79	12	0.08	1611.00	23724.00	19700	20240802	-4.67	15010	20231102	25.12	19700	-4.67	20240802	15590	20.46	20240104	19700	-4.67	20240802	15010	25.12	20231102	0.09	N	272550	5000	789 억		1007698	N	N	3	N	00	N
95	20240814	111011	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18610	-150	5	-0.80	161199910	8635	70.48	18760	18950	18510	24350	13140	18760	18668.20	6.38	0	579	19053	18906	18773	18626	18493	18840	18560	789	5590	5000	14250	10	1	15788671	2938	11.55	0.78	12	0.05	1611.00	23724.00	19700	20240802	-5.53	15010	20231102	23.98	19700	-5.53	20240802	15590	19.37	20240104	19700	-5.53	20240802	15010	23.98	20231102	0.09	N	272550	5000	789 억		1007698	N	N	3	N	00	N
96	20240814	101008	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18680	-80	5	-0.43	47106510	2512	20.50	18760	18950	18650	24350	13140	18760	18752.59	6.38	0	-495	19053	18906	18773	18626	18493	18840	18560	789	5590	5000	14250	10	1	15788671	2949	11.60	0.79	12	0.02	1611.00	23724.00	19700	20240802	-5.18	15010	20231102	24.45	19700	-5.18	20240802	15590	19.82	20240104	19700	-5.18	20240802	15010	24.45	20231102	0.09	N	272550	5000	789 억		1007698	N	N	3	N	00	N
97	20240814	091043	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18750	-10	5	-0.05	4456850	238	1.94	18760	18950	18650	24350	13140	18760	18726.26	6.38	0	-41	19053	18906	18773	18626	18493	18840	18560	789	5590	5000	14250	10	1	15788671	2960	11.64	0.79	12	0.00	1611.00	23724.00	19700	20240802	-4.82	15010	20231102	24.92	19700	-4.82	20240802	15590	20.27	20240104	19700	-4.82	20240802	15010	24.92	20231102	0.09	N	272550	5000	789 억		1007698	N	N	3	N	00	N
98	20240813	161002	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18760	-200	5	-1.05	229472920	12249	104.07	18920	18920	18640	24600	13280	18960	18733.64	6.39	0	-2675	19126	19042	18906	18822	18686	19085	18865	789	5640	5000	14400	10	1	15788671	2962	11.64	0.79	12	0.08	1611.00	23724.00	19700	20240802	-4.77	15010	20231102	24.98	19700	-4.77	20240802	15590	20.33	20240104	19700	-4.77	20240802	15010	24.98	20231102	0.09	N	272550	5000	789 억		1009108	N	N	3	N	00	N
99	20240813	151009	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18730	-230	5	-1.21	214522230	11451	97.29	18920	18920	18640	24600	13280	18960	18733.53	6.39	0	-2262	19126	19042	18906	18822	18686	19085	18865	789	5640	5000	14400	10	1	15788671	2957	11.63	0.79	12	0.07	1611.00	23724.00	19700	20240802	-4.92	15010	20231102	24.78	19700	-4.92	20240802	15590	20.14	20240104	19700	-4.92	20240802	15010	24.78	20231102	0.09	N	272550	5000	789 억		1009108	N	N	2	N	00	N
100	20240813	141008	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18700	-260	5	-1.37	195464190	10432	88.63	18920	18920	18640	24600	13280	18960	18736.55	6.39	0	-2214	19126	19042	18906	18822	18686	19085	18865	789	5640	5000	14400	10	1	15788671	2952	11.61	0.79	12	0.07	1611.00	23724.00	19700	20240802	-5.08	15010	20231102	24.58	19700	-5.08	20240802	15590	19.95	20240104	19700	-5.08	20240802	15010	24.58	20231102	0.09	N	272550	5000	789 억		1009108	N	N	2	N	00	N
101	20240813	131008	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18800	-160	5	-0.84	159937350	8536	72.52	18920	18920	18640	24600	13280	18960	18736.28	6.39	0	-2512	19126	19042	18906	18822	18686	19085	18865	789	5640	5000	14400	10	1	15788671	2968	11.67	0.79	12	0.05	1611.00	23724.00	19700	20240802	-4.57	15010	20231102	25.25	19700	-4.57	20240802	15590	20.59	20240104	19700	-4.57	20240802	15010	25.25	20231102	0.09	N	272550	5000	789 억		1009108	N	N	2	N	00	N
102	20240813	121003	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18780	-180	5	-0.95	143289640	7650	65.00	18920	18920	18640	24600	13280	18960	18730.07	6.39	0	-1985	19126	19042	18906	18822	18686	19085	18865	789	5640	5000	14400	10	1	15788671	2965	11.66	0.79	12	0.05	1611.00	23724.00	19700	20240802	-4.67	15010	20231102	25.12	19700	-4.67	20240802	15590	20.46	20240104	19700	-4.67	20240802	15010	25.12	20231102	0.09	N	272550	5000	789 억		1009108	N	N	2	N	00	N
103	20240813	111001	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18760	-200	5	-1.05	113725220	6076	51.62	18920	18920	18640	24600	13280	18960	18716.32	6.39	0	-1086	19126	19042	18906	18822	18686	19085	18865	789	5640	5000	14400	10	1	15788671	2962	11.64	0.79	12	0.04	1611.00	23724.00	19700	20240802	-4.77	15010	20231102	24.98	19700	-4.77	20240802	15590	20.33	20240104	19700	-4.77	20240802	15010	24.98	20231102	0.09	N	272550	5000	789 억		1009108	N	N	2	N	00	N
104	20240813	101001	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18640	-320	5	-1.69	87322650	4663	39.62	18920	18920	18640	24600	13280	18960	18725.71	6.39	0	-997	19126	19042	18906	18822	18686	19085	18865	789	5640	5000	14400	10	1	15788671	2943	11.57	0.79	12	0.03	1611.00	23724.00	19700	20240802	-5.38	15010	20231102	24.18	19700	-5.38	20240802	15590	19.56	20240104	19700	-5.38	20240802	15010	24.18	20231102	0.09	N	272550	5000	789 억		1009108	N	N	2	N	00	N
105	20240813	091007	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18840	-120	5	-0.63	5737300	304	2.58	18920	18920	18830	24600	13280	18960	18866.55	6.39	0	-6	19126	19042	18906	18822	18686	19085	18865	789	5640	5000	14400	10	1	15788671	2975	11.69	0.79	12	0.00	1611.00	23724.00	19700	20240802	-4.37	15010	20231102	25.52	19700	-4.37	20240802	15590	20.85	20240104	19700	-4.37	20240802	15010	25.52	20231102	0.09	N	272550	5000	789 억		1009108	N	N	2	N	00	N
106	20240812	160952	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18960	50	2	0.26	221515550	11747	39.93	18910	18990	18770	24550	13240	18910	18857.20	6.41	0	-1825	19163	19036	18893	18766	18623	19100	18830	789	5640	5000	14370	10	1	15788671	2994	11.77	0.80	12	0.07	1611.00	23724.00	19700	20240802	-3.76	15010	20231102	26.32	19700	-3.76	20240802	15590	21.62	20240104	19700	-3.76	20240802	15010	26.32	20231102	0.09	N	272550	5000	789 억		1011430	N	N	2	N	00	N
107	20240812	150956	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18830	-80	5	-0.42	182983330	9709	33.01	18910	18990	18770	24550	13240	18910	18846.77	6.41	0	-1690	19163	19036	18893	18766	18623	19100	18830	789	5640	5000	14370	10	1	15788671	2973	11.69	0.79	12	0.06	1611.00	23724.00	19700	20240802	-4.42	15010	20231102	25.45	19700	-4.42	20240802	15590	20.78	20240104	19700	-4.42	20240802	15010	25.45	20231102	0.09	N	272550	5000	789 억		1011430	N	N	0	N	00	N
108	20240812	140955	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18840	-70	5	-0.37	155927730	8272	28.12	18910	18990	18770	24550	13240	18910	18850.06	6.41	0	-1807	19163	19036	18893	18766	18623	19100	18830	789	5640	5000	14370	10	1	15788671	2975	11.69	0.79	12	0.05	1611.00	23724.00	19700	20240802	-4.37	15010	20231102	25.52	19700	-4.37	20240802	15590	20.85	20240104	19700	-4.37	20240802	15010	25.52	20231102	0.09	N	272550	5000	789 억		1011430	N	N	0	N	00	N
109	20240812	130951	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18840	-70	5	-0.37	110724190	5868	19.95	18910	18990	18780	24550	13240	18910	18869.15	6.41	0	-1764	19163	19036	18893	18766	18623	19100	18830	789	5640	5000	14370	10	1	15788671	2975	11.69	0.79	12	0.04	1611.00	23724.00	19700	20240802	-4.37	15010	20231102	25.52	19700	-4.37	20240802	15590	20.85	20240104	19700	-4.37	20240802	15010	25.52	20231102	0.09	N	272550	5000	789 억		1011430	N	N	0	N	00	N
110	20240812	120952	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18920	10	2	0.05	74734170	3960	13.46	18910	18990	18780	24550	13240	18910	18872.27	6.41	0	-1080	19163	19036	18893	18766	18623	19100	18830	789	5640	5000	14370	10	1	15788671	2987	11.74	0.80	12	0.03	1611.00	23724.00	19700	20240802	-3.96	15010	20231102	26.05	19700	-3.96	20240802	15590	21.36	20240104	19700	-3.96	20240802	15010	26.05	20231102	0.09	N	272550	5000	789 억		1011430	N	N	0	N	00	N
111	20240812	110955	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18940	30	2	0.16	67525200	3579	12.17	18910	18990	18780	24550	13240	18910	18867.06	6.41	0	-1063	19163	19036	18893	18766	18623	19100	18830	789	5640	5000	14370	10	1	15788671	2990	11.76	0.80	12	0.02	1611.00	23724.00	19700	20240802	-3.86	15010	20231102	26.18	19700	-3.86	20240802	15590	21.49	20240104	19700	-3.86	20240802	15010	26.18	20231102	0.09	N	272550	5000	789 억		1011430	N	N	0	N	00	N
112	20240812	100944	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18790	-120	5	-0.63	47074730	2494	8.48	18910	18990	18780	24550	13240	18910	18875.19	6.41	0	-907	19163	19036	18893	18766	18623	19100	18830	789	5640	5000	14370	10	1	15788671	2967	11.66	0.79	12	0.02	1611.00	23724.00	19700	20240802	-4.62	15010	20231102	25.18	19700	-4.62	20240802	15590	20.53	20240104	19700	-4.62	20240802	15010	25.18	20231102	0.09	N	272550	5000	789 억		1011430	N	N	0	N	00	N
113	20240812	090943	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18800	-110	5	-0.58	6261640	331	1.13	18910	18990	18780	24550	13240	18910	18917.34	6.41	0	-99	19163	19036	18893	18766	18623	19100	18830	789	5640	5000	14370	10	1	15788671	2968	11.67	0.79	12	0.00	1611.00	23724.00	19700	20240802	-4.57	15010	20231102	25.25	19700	-4.57	20240802	15590	20.59	20240104	19700	-4.57	20240802	15010	25.25	20231102	0.09	N	272550	5000	789 억		1011430	N	N	0	N	00	N
114	20240809	160939	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18910	100	2	0.53	555408630	29386	204.21	18750	19020	18750	24450	13170	18810	18900.08	6.41	0	3622	19030	18920	18710	18600	18390	18975	18655	789	5640	5000	14290	10	1	15788671	2986	11.74	0.80	12	0.19	1611.00	23724.00	19700	20240802	-4.01	15010	20231102	25.98	19700	-4.01	20240802	15590	21.30	20240104	19700	-4.01	20240802	15010	25.98	20231102	0.08	N	272550	5000	789 억		1012098	N	N	0	N	00	N
115	20240809	151000	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18890	80	2	0.43	523283510	27687	192.40	18750	19020	18750	24450	13170	18810	18899.97	6.41	0	3624	19030	18920	18710	18600	18390	18975	18655	789	5640	5000	14290	10	1	15788671	2982	11.73	0.80	12	0.18	1611.00	23724.00	19700	20240802	-4.11	15010	20231102	25.85	19700	-4.11	20240802	15590	21.17	20240104	19700	-4.11	20240802	15010	25.85	20231102	0.08	N	272550	5000	789 억		1012098	N	N	0	N	00	N
116	20240809	141006	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18880	70	2	0.37	512669090	27125	188.50	18750	19020	18750	24450	13170	18810	18900.24	6.41	0	3483	19030	18920	18710	18600	18390	18975	18655	789	5640	5000	14290	10	1	15788671	2981	11.72	0.80	12	0.17	1611.00	23724.00	19700	20240802	-4.16	15010	20231102	25.78	19700	-4.16	20240802	15590	21.10	20240104	19700	-4.16	20240802	15010	25.78	20231102	0.08	N	272550	5000	789 억		1012098	N	N	0	N	00	N
117	20240809	130957	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18940	130	2	0.69	433666580	22938	159.40	18750	19020	18750	24450	13170	18810	18906.03	6.41	0	3803	19030	18920	18710	18600	18390	18975	18655	789	5640	5000	14290	10	1	15788671	2990	11.76	0.80	12	0.15	1611.00	23724.00	19700	20240802	-3.86	15010	20231102	26.18	19700	-3.86	20240802	15590	21.49	20240104	19700	-3.86	20240802	15010	26.18	20231102	0.08	N	272550	5000	789 억		1012098	N	N	0	N	00	N
118	20240809	120957	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18900	90	2	0.48	413467510	21871	151.99	18750	19020	18750	24450	13170	18810	18904.83	6.41	0	3591	19030	18920	18710	18600	18390	18975	18655	789	5640	5000	14290	10	1	15788671	2984	11.73	0.80	12	0.14	1611.00	23724.00	19700	20240802	-4.06	15010	20231102	25.92	19700	-4.06	20240802	15590	21.23	20240104	19700	-4.06	20240802	15010	25.92	20231102	0.08	N	272550	5000	789 억		1012098	N	N	0	N	00	N
119	20240809	110949	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18900	90	2	0.48	319072740	16862	117.18	18750	19020	18750	24450	13170	18810	18922.59	6.41	0	2097	19030	18920	18710	18600	18390	18975	18655	789	5640	5000	14290	10	1	15788671	2984	11.73	0.80	12	0.11	1611.00	23724.00	19700	20240802	-4.06	15010	20231102	25.92	19700	-4.06	20240802	15590	21.23	20240104	19700	-4.06	20240802	15010	25.92	20231102	0.08	N	272550	5000	789 억		1012098	N	N	0	N	00	N
120	20240809	100957	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18870	60	2	0.32	100532880	5342	37.12	18750	18900	18750	24450	13170	18810	18819.33	6.41	0	612	19030	18920	18710	18600	18390	18975	18655	789	5640	5000	14290	10	1	15788671	2979	11.71	0.80	12	0.03	1611.00	23724.00	19700	20240802	-4.21	15010	20231102	25.72	19700	-4.21	20240802	15590	21.04	20240104	19700	-4.21	20240802	15010	25.72	20231102	0.08	N	272550	5000	789 억		1012098	N	N	0	N	00	N
121	20240809	090953	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18870	60	2	0.32	1621720	86	0.60	18750	18900	18750	24450	13170	18810	18857.21	6.41	0	-32	19030	18920	18710	18600	18390	18975	18655	789	5640	5000	14290	10	1	15788671	2979	11.71	0.80	12	0.00	1611.00	23724.00	19700	20240802	-4.21	15010	20231102	25.72	19700	-4.21	20240802	15590	21.04	20240104	19700	-4.21	20240802	15010	25.72	20231102	0.08	N	272550	5000	789 억		1012098	N	N	0	N	00	N
122	20240808	160934	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18810	20	2	0.11	268409390	14353	45.40	18560	18820	18500	24400	13160	18790	18700.58	6.40	0	1234	19250	19020	18720	18490	18190	19135	18605	789	5610	5000	14280	10	1	15788671	2970	11.68	0.79	12	0.09	1611.00	23724.00	19700	20240802	-4.52	15010	20231102	25.32	19700	-4.52	20240802	15590	20.65	20240104	19700	-4.52	20240802	15010	25.32	20231102	0.07	N	272550	5000	789 억		1010554	N	N	0	N	00	N
123	20240808	150949	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18690	-100	5	-0.53	250969370	13424	42.46	18560	18810	18500	24400	13160	18790	18695.57	6.40	0	1449	19250	19020	18720	18490	18190	19135	18605	789	5610	5000	14280	10	1	15788671	2951	11.60	0.79	12	0.09	1611.00	23724.00	19700	20240802	-5.13	15010	20231102	24.52	19700	-5.13	20240802	15590	19.88	20240104	19700	-5.13	20240802	15010	24.52	20231102	0.07	N	272550	5000	789 억		1010554	N	N	0	N	00	N
124	20240808	140949	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18790	0	3	0.00	188873060	10100	31.94	18560	18810	18500	24400	13160	18790	18700.30	6.40	0	1233	19250	19020	18720	18490	18190	19135	18605	789	5610	5000	14280	10	1	15788671	2967	11.66	0.79	12	0.06	1611.00	23724.00	19700	20240802	-4.62	15010	20231102	25.18	19700	-4.62	20240802	15590	20.53	20240104	19700	-4.62	20240802	15010	25.18	20231102	0.07	N	272550	5000	789 억		1010554	N	N	0	N	00	N
125	20240808	130947	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18690	-100	5	-0.53	134871350	7221	22.84	18560	18800	18500	24400	13160	18790	18677.66	6.40	0	-585	19250	19020	18720	18490	18190	19135	18605	789	5610	5000	14280	10	1	15788671	2951	11.60	0.79	12	0.05	1611.00	23724.00	19700	20240802	-5.13	15010	20231102	24.52	19700	-5.13	20240802	15590	19.88	20240104	19700	-5.13	20240802	15010	24.52	20231102	0.07	N	272550	5000	789 억		1010554	N	N	0	N	00	N
126	20240808	120951	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18690	-100	5	-0.53	106008020	5677	17.95	18560	18800	18500	24400	13160	18790	18673.25	6.40	0	-352	19250	19020	18720	18490	18190	19135	18605	789	5610	5000	14280	10	1	15788671	2951	11.60	0.79	12	0.04	1611.00	23724.00	19700	20240802	-5.13	15010	20231102	24.52	19700	-5.13	20240802	15590	19.88	20240104	19700	-5.13	20240802	15010	24.52	20231102	0.07	N	272550	5000	789 억		1010554	N	N	0	N	00	N
127	20240808	110946	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18720	-70	5	-0.37	82039650	4395	13.90	18560	18800	18500	24400	13160	18790	18666.59	6.40	0	-201	19250	19020	18720	18490	18190	19135	18605	789	5610	5000	14280	10	1	15788671	2956	11.62	0.79	12	0.03	1611.00	23724.00	19700	20240802	-4.97	15010	20231102	24.72	19700	-4.97	20240802	15590	20.08	20240104	19700	-4.97	20240802	15010	24.72	20231102	0.07	N	272550	5000	789 억		1010554	N	N	0	N	00	N
128	20240808	100942	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18730	-60	5	-0.32	65091660	3490	11.04	18560	18800	18500	24400	13160	18790	18650.91	6.40	0	-97	19250	19020	18720	18490	18190	19135	18605	789	5610	5000	14280	10	1	15788671	2957	11.63	0.79	12	0.02	1611.00	23724.00	19700	20240802	-4.92	15010	20231102	24.78	19700	-4.92	20240802	15590	20.14	20240104	19700	-4.92	20240802	15010	24.78	20231102	0.07	N	272550	5000	789 억		1010554	N	N	0	N	00	N
129	20240808	090938	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18790	0	3	0.00	6996880	374	1.18	18560	18800	18560	24400	13160	18790	18708.24	6.40	0	-261	19250	19020	18720	18490	18190	19135	18605	789	5610	5000	14280	10	1	15788671	2967	11.66	0.79	12	0.00	1611.00	23724.00	19700	20240802	-4.62	15010	20231102	25.18	19700	-4.62	20240802	15590	20.53	20240104	19700	-4.62	20240802	15010	25.18	20231102	0.07	N	272550	5000	789 억		1010554	N	N	0	N	00	N
130	20240807	160924	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18790	370	2	2.01	590377360	31512	105.22	18490	18950	18420	23900	12900	18420	18735.00	6.38	0	4776	18846	18632	18206	17992	17566	18740	18100	789	5480	5000	13990	10	1	15788671	2967	11.66	0.79	12	0.20	1611.00	23724.00	19700	20240802	-4.62	15010	20231102	25.18	19700	-4.62	20240802	15590	20.53	20240104	19700	-4.62	20240802	15010	25.18	20231102	0.08	N	272550	5000	789 억		1006785	N	N	0	N	00	N
131	20240807	150936	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18740	320	2	1.74	571567310	30510	101.87	18490	18950	18420	23900	12900	18420	18733.77	6.38	0	5304	18846	18632	18206	17992	17566	18740	18100	789	5480	5000	13990	10	1	15788671	2959	11.63	0.79	12	0.19	1611.00	23724.00	19700	20240802	-4.87	15010	20231102	24.85	19700	-4.87	20240802	15590	20.21	20240104	19700	-4.87	20240802	15010	24.85	20231102	0.08	N	272550	5000	789 억		1006785	N	N	0	N	00	N
132	20240807	140942	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18880	460	2	2.50	489246610	26128	87.24	18490	18950	18420	23900	12900	18420	18724.99	6.38	0	6020	18846	18632	18206	17992	17566	18740	18100	789	5480	5000	13990	10	1	15788671	2981	11.72	0.80	12	0.17	1611.00	23724.00	19700	20240802	-4.16	15010	20231102	25.78	19700	-4.16	20240802	15590	21.10	20240104	19700	-4.16	20240802	15010	25.78	20231102	0.08	N	272550	5000	789 억		1006785	N	N	0	N	00	N
133	20240807	130936	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18730	310	2	1.68	436643300	23333	77.91	18490	18950	18420	23900	12900	18420	18713.55	6.38	0	5208	18846	18632	18206	17992	17566	18740	18100	789	5480	5000	13990	10	1	15788671	2957	11.63	0.79	12	0.15	1611.00	23724.00	19700	20240802	-4.92	15010	20231102	24.78	19700	-4.92	20240802	15590	20.14	20240104	19700	-4.92	20240802	15010	24.78	20231102	0.08	N	272550	5000	789 억		1006785	N	N	0	N	00	N
134	20240807	120938	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18730	310	2	1.68	373683560	19968	66.67	18490	18950	18420	23900	12900	18420	18714.12	6.38	0	4887	18846	18632	18206	17992	17566	18740	18100	789	5480	5000	13990	10	1	15788671	2957	11.63	0.79	12	0.13	1611.00	23724.00	19700	20240802	-4.92	15010	20231102	24.78	19700	-4.92	20240802	15590	20.14	20240104	19700	-4.92	20240802	15010	24.78	20231102	0.08	N	272550	5000	789 억		1006785	N	N	0	N	00	N
135	20240807	110937	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18820	400	2	2.17	312493360	16705	55.78	18490	18950	18420	23900	12900	18420	18706.58	6.38	0	4973	18846	18632	18206	17992	17566	18740	18100	789	5480	5000	13990	10	1	15788671	2971	11.68	0.79	12	0.11	1611.00	23724.00	19700	20240802	-4.47	15010	20231102	25.38	19700	-4.47	20240802	15590	20.72	20240104	19700	-4.47	20240802	15010	25.38	20231102	0.08	N	272550	5000	789 억		1006785	N	N	0	N	00	N
136	20240807	100930	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18740	320	2	1.74	210194620	11276	37.65	18490	18950	18420	23900	12900	18420	18640.89	6.38	0	3754	18846	18632	18206	17992	17566	18740	18100	789	5480	5000	13990	10	1	15788671	2959	11.63	0.79	12	0.07	1611.00	23724.00	19700	20240802	-4.87	15010	20231102	24.85	19700	-4.87	20240802	15590	20.21	20240104	19700	-4.87	20240802	15010	24.85	20231102	0.08	N	272550	5000	789 억		1006785	N	N	0	N	00	N
137	20240807	090959	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18500	80	2	0.43	38899370	2100	7.01	18490	18950	18420	23900	12900	18420	18523.51	6.38	0	411	18846	18632	18206	17992	17566	18740	18100	789	5480	5000	13990	10	1	15788671	2921	11.48	0.78	12	0.01	1611.00	23724.00	19700	20240802	-6.09	15010	20231102	23.25	19700	-6.09	20240802	15590	18.67	20240104	19700	-6.09	20240802	15010	23.25	20231102	0.08	N	272550	5000	789 억		1006785	N	N	0	N	00	N
138	20240806	160920	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18420	380	2	2.11	526706540	29143	115.80	18040	18420	17780	23450	12630	18040	18073.18	6.36	0	754	19546	18792	17896	17142	16246	18345	16695	789	5410	5000	13710	10	1	15788671	2908	11.43	0.78	12	0.18	1611.00	23724.00	19700	20240802	-6.50	15010	20231102	22.72	19700	-6.50	20240802	15590	18.15	20240104	19700	-6.50	20240802	15010	22.72	20231102	0.07	N	272550	5000	789 억		1004210	N	N	0	N	00	N
139	20240806	150933	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18390	350	2	1.94	507577740	28104	111.67	18040	18400	17780	23450	12630	18040	18060.69	6.36	0	990	19546	18792	17896	17142	16246	18345	16695	789	5410	5000	13710	10	1	15788671	2904	11.42	0.78	12	0.18	1611.00	23724.00	19700	20240802	-6.65	15010	20231102	22.52	19700	-6.65	20240802	15590	17.96	20240104	19700	-6.65	20240802	15010	22.52	20231102	0.07	N	272550	5000	789 억		1004210	N	N	0	N	00	N
140	20240806	140928	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18240	200	2	1.11	461583950	25592	101.69	18040	18290	17780	23450	12630	18040	18036.26	6.36	0	786	19546	18792	17896	17142	16246	18345	16695	789	5410	5000	13710	10	1	15788671	2880	11.32	0.77	12	0.16	1611.00	23724.00	19700	20240802	-7.41	15010	20231102	21.52	19700	-7.41	20240802	15590	17.00	20240104	19700	-7.41	20240802	15010	21.52	20231102	0.07	N	272550	5000	789 억		1004210	N	N	0	N	00	N
141	20240806	130933	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18240	200	2	1.11	385936790	21441	85.20	18040	18240	17780	23450	12630	18040	17999.94	6.36	0	36	19546	18792	17896	17142	16246	18345	16695	789	5410	5000	13710	10	1	15788671	2880	11.32	0.77	12	0.14	1611.00	23724.00	19700	20240802	-7.41	15010	20231102	21.52	19700	-7.41	20240802	15590	17.00	20240104	19700	-7.41	20240802	15010	21.52	20231102	0.07	N	272550	5000	789 억		1004210	N	N	0	N	00	N
142	20240806	120934	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18140	100	2	0.55	329194130	18324	72.81	18040	18150	17780	23450	12630	18040	17965.19	6.36	0	-77	19546	18792	17896	17142	16246	18345	16695	789	5410	5000	13710	10	1	15788671	2864	11.26	0.76	12	0.12	1611.00	23724.00	19700	20240802	-7.92	15010	20231102	20.85	19700	-7.92	20240802	15590	16.36	20240104	19700	-7.92	20240802	15010	20.85	20231102	0.07	N	272550	5000	789 억		1004210	N	N	0	N	00	N
143	20240806	110921	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17860	-180	5	-1.00	274359790	15282	60.72	18040	18150	17780	23450	12630	18040	17953.13	6.36	0	-541	19546	18792	17896	17142	16246	18345	16695	789	5410	5000	13710	10	1	15788671	2820	11.09	0.75	12	0.10	1611.00	23724.00	19700	20240802	-9.34	15010	20231102	18.99	19700	-9.34	20240802	15590	14.56	20240104	19700	-9.34	20240802	15010	18.99	20231102	0.07	N	272550	5000	789 억		1004210	N	N	0	N	00	N
144	20240806	100921	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18020	-20	5	-0.11	169936320	9440	37.51	18040	18150	17810	23450	12630	18040	18001.73	6.36	0	736	19546	18792	17896	17142	16246	18345	16695	789	5410	5000	13710	10	1	15788671	2845	11.19	0.76	12	0.06	1611.00	23724.00	19700	20240802	-8.53	15010	20231102	20.05	19700	-8.53	20240802	15590	15.59	20240104	19700	-8.53	20240802	15010	20.05	20231102	0.07	N	272550	5000	789 억		1004210	N	N	0	N	00	N
145	20240806	090928	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18150	110	2	0.61	25662860	1419	5.64	18040	18150	18020	23450	12630	18040	18085.17	6.36	0	-7	19546	18792	17896	17142	16246	18345	16695	789	5410	5000	13710	10	1	15788671	2866	11.27	0.77	12	0.01	1611.00	23724.00	19700	20240802	-7.87	15010	20231102	20.92	19700	-7.87	20240802	15590	16.42	20240104	19700	-7.87	20240802	15010	20.92	20231102	0.07	N	272550	5000	789 억		1004210	N	N	0	N	00	N
146	20240805	160909	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18040	-940	5	-4.95	450797060	25155	78.11	18650	18650	17000	24650	13290	18980	17920.27	6.37	0	-2043	20220	19600	19080	18460	17940	19910	18770	789	5670	5000	14420	10	1	15788671	2848	11.20	0.76	12	0.16	1611.00	23724.00	19700	20240802	-8.43	15010	20231102	20.19	19700	-8.43	20240802	15590	15.72	20240104	19700	-8.43	20240802	15010	20.19	20231102	0.07	N	272550	5000	789 억		1005817	N	N	12	N	00	N
147	20240805	150925	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17400	-1580	5	-8.32	396352810	22079	68.56	18650	18650	17000	24650	13290	18980	17951.57	6.37	0	-2035	20220	19600	19080	18460	17940	19910	18770	789	5670	5000	14420	10	1	15788671	2747	10.80	0.73	12	0.14	1611.00	23724.00	19700	20240802	-11.68	15010	20231102	15.92	19700	-11.68	20240802	15590	11.61	20240104	19700	-11.68	20240802	15010	15.92	20231102	0.07	N	272550	5000	789 억		1005817	N	N	12	N	00	N
148	20240805	140925	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17880	-1100	5	-5.80	288657550	15911	49.41	18650	18650	17840	24650	13290	18980	18142.01	6.37	0	-4054	20220	19600	19080	18460	17940	19910	18770	789	5670	5000	14420	10	1	15788671	2823	11.10	0.75	12	0.10	1611.00	23724.00	19700	20240802	-9.24	15010	20231102	19.12	19700	-9.24	20240802	15590	14.69	20240104	19700	-9.24	20240802	15010	19.12	20231102	0.07	N	272550	5000	789 억		1005817	N	N	12	N	00	N
149	20240805	130924	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18070	-910	5	-4.79	212551900	11667	36.23	18650	18650	18050	24650	13290	18980	18218.21	6.37	0	-3052	20220	19600	19080	18460	17940	19910	18770	789	5670	5000	14420	10	1	15788671	2853	11.22	0.76	12	0.07	1611.00	23724.00	19700	20240802	-8.27	15010	20231102	20.39	19700	-8.27	20240802	15590	15.91	20240104	19700	-8.27	20240802	15010	20.39	20231102	0.07	N	272550	5000	789 억		1005817	N	N	12	N	00	N
150	20240805	120919	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18130	-850	5	-4.48	188923660	10362	32.18	18650	18650	18050	24650	13290	18980	18232.35	6.37	0	-2522	20220	19600	19080	18460	17940	19910	18770	789	5670	5000	14420	10	1	15788671	2862	11.25	0.76	12	0.07	1611.00	23724.00	19700	20240802	-7.97	15010	20231102	20.79	19700	-7.97	20240802	15590	16.29	20240104	19700	-7.97	20240802	15010	20.79	20231102	0.07	N	272550	5000	789 억		1005817	N	N	12	N	00	N
151	20240805	110918	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18130	-850	5	-4.48	148735270	8143	25.29	18650	18650	18090	24650	13290	18980	18265.41	6.37	0	-2376	20220	19600	19080	18460	17940	19910	18770	789	5670	5000	14420	10	1	15788671	2862	11.25	0.76	12	0.05	1611.00	23724.00	19700	20240802	-7.97	15010	20231102	20.79	19700	-7.97	20240802	15590	16.29	20240104	19700	-7.97	20240802	15010	20.79	20231102	0.07	N	272550	5000	789 억		1005817	N	N	12	N	00	N
152	20240805	100915	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18210	-770	5	-4.06	104174730	5687	17.66	18650	18650	18120	24650	13290	18980	18318.05	6.37	0	-1331	20220	19600	19080	18460	17940	19910	18770	789	5670	5000	14420	10	1	15788671	2875	11.30	0.77	12	0.04	1611.00	23724.00	19700	20240802	-7.56	15010	20231102	21.32	19700	-7.56	20240802	15590	16.81	20240104	19700	-7.56	20240802	15010	21.32	20231102	0.07	N	272550	5000	789 억		1005817	N	N	12	N	00	N
153	20240805	090910	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18400	-580	5	-3.06	14998380	808	2.51	18650	18650	18400	24650	13290	18980	18562.35	6.37	0	-202	20220	19600	19080	18460	17940	19910	18770	789	5670	5000	14420	10	1	15788671	2905	11.42	0.78	12	0.01	1611.00	23724.00	19700	20240802	-6.60	15010	20231102	22.58	19700	-6.60	20240802	15590	18.02	20240104	19700	-6.60	20240802	15010	22.58	20231102	0.07	N	272550	5000	789 억		1005817	N	N	12	N	00	N
154	20240802	160902	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	18980	-10	5	-0.05	601504610	31877	125.31	18710	19700	18560	24650	13300	18990	18869.42	6.39	0	-3569	19183	19086	18943	18846	18703	19135	18895	789	5660	5000	14430	10	1	15788671	2997	11.78	0.80	12	0.20	1611.00	23724.00	19700	20240802	-3.65	15010	20231102	26.45	19700	-3.65	20240802	15590	21.74	20240104	19700	-3.65	20240802	15010	26.45	20231102	0.07	N	272550	5000	789 억		1008187	N	N	12	N	00	N
155	20240802	150902	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18590	-400	5	-2.11	358162050	19189	75.43	18710	18850	18560	24650	13300	18990	18664.97	6.39	0	-2268	19183	19086	18943	18846	18703	19135	18895	789	5660	5000	14430	10	1	15788671	2935	11.54	0.78	12	0.12	1611.00	23724.00	19300	20240626	-3.68	15010	20231102	23.85	19300	-3.68	20240626	15590	19.24	20240104	19300	-3.68	20240626	15010	23.85	20231102	0.07	N	272550	5000	789 억		1008187	N	N	28	N	00	N
156	20240802	140906	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18620	-370	5	-1.95	287627670	15395	60.52	18710	18850	18590	24650	13300	18990	18683.19	6.39	0	-2479	19183	19086	18943	18846	18703	19135	18895	789	5660	5000	14430	10	1	15788671	2940	11.56	0.78	12	0.10	1611.00	23724.00	19300	20240626	-3.52	15010	20231102	24.05	19300	-3.52	20240626	15590	19.44	20240104	19300	-3.52	20240626	15010	24.05	20231102	0.07	N	272550	5000	789 억		1008187	N	N	28	N	00	N
157	20240802	130903	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18750	-240	5	-1.26	189216410	10123	39.79	18710	18850	18590	24650	13300	18990	18691.73	6.39	0	-1830	19183	19086	18943	18846	18703	19135	18895	789	5660	5000	14430	10	1	15788671	2960	11.64	0.79	12	0.06	1611.00	23724.00	19300	20240626	-2.85	15010	20231102	24.92	19300	-2.85	20240626	15590	20.27	20240104	19300	-2.85	20240626	15010	24.92	20231102	0.07	N	272550	5000	789 억		1008187	N	N	28	N	00	N
158	20240802	120903	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18600	-390	5	-2.05	167312240	8948	35.18	18710	18850	18590	24650	13300	18990	18698.28	6.39	0	-1804	19183	19086	18943	18846	18703	19135	18895	789	5660	5000	14430	10	1	15788671	2937	11.55	0.78	12	0.06	1611.00	23724.00	19300	20240626	-3.63	15010	20231102	23.92	19300	-3.63	20240626	15590	19.31	20240104	19300	-3.63	20240626	15010	23.92	20231102	0.07	N	272550	5000	789 억		1008187	N	N	28	N	00	N
159	20240802	110903	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18720	-270	5	-1.42	120183160	6419	25.23	18710	18850	18640	24650	13300	18990	18723.03	6.39	0	-1239	19183	19086	18943	18846	18703	19135	18895	789	5660	5000	14430	10	1	15788671	2956	11.62	0.79	12	0.04	1611.00	23724.00	19300	20240626	-3.01	15010	20231102	24.72	19300	-3.01	20240626	15590	20.08	20240104	19300	-3.01	20240626	15010	24.72	20231102	0.07	N	272550	5000	789 억		1008187	N	N	28	N	00	N
160	20240802	100859	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18680	-310	5	-1.63	93365920	4985	19.60	18710	18850	18640	24650	13300	18990	18729.37	6.39	0	-1110	19183	19086	18943	18846	18703	19135	18895	789	5660	5000	14430	10	1	15788671	2949	11.60	0.79	12	0.03	1611.00	23724.00	19300	20240626	-3.21	15010	20231102	24.45	19300	-3.21	20240626	15590	19.82	20240104	19300	-3.21	20240626	15010	24.45	20231102	0.07	N	272550	5000	789 억		1008187	N	N	28	N	00	N
161	20240802	090905	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18770	-220	5	-1.16	31247260	1664	6.54	18710	18850	18710	24650	13300	18990	18778.40	6.39	0	-63	19183	19086	18943	18846	18703	19135	18895	789	5660	5000	14430	10	1	15788671	2964	11.65	0.79	12	0.01	1611.00	23724.00	19300	20240626	-2.75	15010	20231102	25.05	19300	-2.75	20240626	15590	20.40	20240104	19300	-2.75	20240626	15010	25.05	20231102	0.07	N	272550	5000	789 억		1008187	N	N	28	N	00	N
162	20240801	160859	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18990	10	2	0.05	481378730	25391	131.34	18980	19040	18800	24650	13290	18980	18958.63	6.37	0	3620	19146	19062	18896	18812	18646	19105	18855	789	5670	5000	14420	10	1	15788671	2998	11.79	0.80	12	0.16	1611.00	23724.00	19300	20240626	-1.61	15010	20231102	26.52	19300	-1.61	20240626	15590	21.81	20240104	19300	-1.61	20240626	15010	26.52	20231102	0.07	N	272550	5000	789 억		1005958	N	N	28	N	00	N
163	20240801	150920	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18980	0	3	0.00	463196410	24433	126.39	18980	19040	18800	24650	13290	18980	18957.82	6.37	0	3976	19146	19062	18896	18812	18646	19105	18855	789	5670	5000	14420	10	1	15788671	2997	11.78	0.80	12	0.15	1611.00	23724.00	19300	20240626	-1.66	15010	20231102	26.45	19300	-1.66	20240626	15590	21.74	20240104	19300	-1.66	20240626	15010	26.45	20231102	0.07	N	272550	5000	789 억		1005958	N	N	1	N	00	N
164	20240801	140911	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18990	10	2	0.05	407261170	21486	111.14	18980	19040	18800	24650	13290	18980	18954.72	6.37	0	4262	19146	19062	18896	18812	18646	19105	18855	789	5670	5000	14420	10	1	15788671	2998	11.79	0.80	12	0.14	1611.00	23724.00	19300	20240626	-1.61	15010	20231102	26.52	19300	-1.61	20240626	15590	21.81	20240104	19300	-1.61	20240626	15010	26.52	20231102	0.07	N	272550	5000	789 억		1005958	N	N	1	N	00	N
165	20240801	130903	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19000	20	2	0.11	337440480	17808	92.12	18980	19040	18800	24650	13290	18980	18948.81	6.37	0	3501	19146	19062	18896	18812	18646	19105	18855	789	5670	5000	14420	10	1	15788671	3000	11.79	0.80	12	0.11	1611.00	23724.00	19300	20240626	-1.55	15010	20231102	26.58	19300	-1.55	20240626	15590	21.87	20240104	19300	-1.55	20240626	15010	26.58	20231102	0.07	N	272550	5000	789 억		1005958	N	N	1	N	00	N
166	20240801	120907	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18980	0	3	0.00	266113750	14053	72.69	18980	19040	18800	24650	13290	18980	18936.44	6.37	0	3073	19146	19062	18896	18812	18646	19105	18855	789	5670	5000	14420	10	1	15788671	2997	11.78	0.80	12	0.09	1611.00	23724.00	19300	20240626	-1.66	15010	20231102	26.45	19300	-1.66	20240626	15590	21.74	20240104	19300	-1.66	20240626	15010	26.45	20231102	0.07	N	272550	5000	789 억		1005958	N	N	1	N	00	N
167	20240801	110908	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18940	-40	5	-0.21	126660190	6709	34.70	18980	18980	18800	24650	13290	18980	18879.15	6.37	0	628	19146	19062	18896	18812	18646	19105	18855	789	5670	5000	14420	10	1	15788671	2990	11.76	0.80	12	0.04	1611.00	23724.00	19300	20240626	-1.87	15010	20231102	26.18	19300	-1.87	20240626	15590	21.49	20240104	19300	-1.87	20240626	15010	26.18	20231102	0.07	N	272550	5000	789 억		1005958	N	N	1	N	00	N
168	20240801	100903	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18900	-80	5	-0.42	41350850	2185	11.30	18980	18980	18870	24650	13290	18980	18924.87	6.37	0	-65	19146	19062	18896	18812	18646	19105	18855	789	5670	5000	14420	10	1	15788671	2984	11.73	0.80	12	0.01	1611.00	23724.00	19300	20240626	-2.07	15010	20231102	25.92	19300	-2.07	20240626	15590	21.23	20240104	19300	-2.07	20240626	15010	25.92	20231102	0.07	N	272550	5000	789 억		1005958	N	N	1	N	00	N
169	20240801	090854	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18950	-30	5	-0.16	7062980	373	1.93	18980	18980	18870	24650	13290	18980	18935.60	6.37	0	-9	19146	19062	18896	18812	18646	19105	18855	789	5670	5000	14420	10	1	15788671	2992	11.76	0.80	12	0.00	1611.00	23724.00	19300	20240626	-1.81	15010	20231102	26.25	19300	-1.81	20240626	15590	21.55	20240104	19300	-1.81	20240626	15010	26.25	20231102	0.07	N	272550	5000	789 억		1005958	N	N	1	N	00	N