KissMeData/035150/price/prices-20240801.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160422	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12980	-130	5	-0.99	1183991170	91166	234.95	13110	13110	12860	17040	9180	13110	12987.18	10.12	-11320	13450	13280	13100	12930	12750	13190	12840	141	3930	500	9700	10	1	21500000	2791	7.22	1.42	12	0.42	1798.00	9159.00	16900	20240626	-23.20	7460	20231005	73.99	16900	-23.20	20240626	9690	33.95	20240130	16900	-23.20	20240626	7460	73.99	20231005	2.18	N	035150	500	141 억	2175140	N	N	0	N	N
3	20240830	150427	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13030	-80	5	-0.61	1109501680	85431	220.17	13110	13110	12860	17040	9180	13110	12987.08	10.12	-9870	13450	13280	13100	12930	12750	13190	12840	141	3930	500	9700	10	1	21500000	2801	7.25	1.42	12	0.40	1798.00	9159.00	16900	20240626	-22.90	7460	20231005	74.66	16900	-22.90	20240626	9690	34.47	20240130	16900	-22.90	20240626	7460	74.66	20231005	2.18	N	035150	500	141 억	2175140	N	N	0	N	N
4	20240830	140426	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13030	-80	5	-0.61	886455850	68298	176.02	13110	13110	12860	17040	9180	13110	12979.20	10.12	-13397	13450	13280	13100	12930	12750	13190	12840	141	3930	500	9700	10	1	21500000	2801	7.25	1.42	12	0.32	1798.00	9159.00	16900	20240626	-22.90	7460	20231005	74.66	16900	-22.90	20240626	9690	34.47	20240130	16900	-22.90	20240626	7460	74.66	20231005	2.18	N	035150	500	141 억	2175140	N	N	0	N	N
5	20240830	130423	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12940	-170	5	-1.30	495558200	38157	98.34	13110	13110	12920	17040	9180	13110	12987.29	10.12	-18321	13450	13280	13100	12930	12750	13190	12840	141	3930	500	9700	10	1	21500000	2782	7.20	1.41	12	0.18	1798.00	9159.00	16900	20240626	-23.43	7460	20231005	73.46	16900	-23.43	20240626	9690	33.54	20240130	16900	-23.43	20240626	7460	73.46	20231005	2.18	N	035150	500	141 억	2175140	N	N	0	N	N
6	20240830	120427	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13010	-100	5	-0.76	297601920	22869	58.94	13110	13110	12950	17040	9180	13110	13013.26	10.12	-12000	13450	13280	13100	12930	12750	13190	12840	141	3930	500	9700	10	1	21500000	2797	7.24	1.42	12	0.11	1798.00	9159.00	16900	20240626	-23.02	7460	20231005	74.40	16900	-23.02	20240626	9690	34.26	20240130	16900	-23.02	20240626	7460	74.40	20231005	2.18	N	035150	500	141 억	2175140	N	N	0	N	N
7	20240830	110427	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13020	-90	5	-0.69	203063810	15594	40.19	13110	13110	12950	17040	9180	13110	13021.82	10.12	-5981	13450	13280	13100	12930	12750	13190	12840	141	3930	500	9700	10	1	21500000	2799	7.24	1.42	12	0.07	1798.00	9159.00	16900	20240626	-22.96	7460	20231005	74.53	16900	-22.96	20240626	9690	34.37	20240130	16900	-22.96	20240626	7460	74.53	20231005	2.18	N	035150	500	141 억	2175140	N	N	0	N	N
8	20240830	100428	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13040	-70	5	-0.53	106185720	8150	21.00	13110	13110	12950	17040	9180	13110	13028.74	10.12	-1889	13450	13280	13100	12930	12750	13190	12840	141	3930	500	9700	10	1	21500000	2804	7.25	1.42	12	0.04	1798.00	9159.00	16900	20240626	-22.84	7460	20231005	74.80	16900	-22.84	20240626	9690	34.57	20240130	16900	-22.84	20240626	7460	74.80	20231005	2.18	N	035150	500	141 억	2175140	N	N	0	N	N
9	20240830	090428	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13110	0	3	0.00	1442100	110	0.28	13110	13110	13110	17040	9180	13110	13110.00	10.12	-16	13450	13280	13100	12930	12750	13190	12840	141	3930	500	9700	10	1	21500000	2819	7.29	1.43	12	0.00	1798.00	9159.00	16900	20240626	-22.43	7460	20231005	75.74	16900	-22.43	20240626	9690	35.29	20240130	16900	-22.43	20240626	7460	75.74	20231005	2.18	N	035150	500	141 억	2175140	N	N	0	N	N
10	20240829	160428	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13110	-10	5	-0.08	504691790	38746	59.91	13120	13270	12920	17050	9190	13120	13025.59	10.14	-3255	13453	13286	13153	12986	12853	13220	12920	141	3930	500	9700	10	1	21500000	2819	7.29	1.43	12	0.18	1798.00	9159.00	16900	20240626	-22.43	7460	20231005	75.74	16900	-22.43	20240626	9690	35.29	20240130	16900	-22.43	20240626	7460	75.74	20231005	2.34	N	035150	500	141 억	2179372	N	N	173	N	N
11	20240829	150431	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13140	20	2	0.15	474975810	36478	56.40	13120	13270	12920	17050	9190	13120	13020.82	10.14	-1955	13453	13286	13153	12986	12853	13220	12920	141	3930	500	9700	10	1	21500000	2825	7.31	1.43	12	0.17	1798.00	9159.00	16900	20240626	-22.25	7460	20231005	76.14	16900	-22.25	20240626	9690	35.60	20240130	16900	-22.25	20240626	7460	76.14	20231005	2.34	N	035150	500	141 억	2179372	N	N	173	N	N
12	20240829	140433	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13100	-20	5	-0.15	405765790	31200	48.24	13120	13270	12920	17050	9190	13120	13005.23	10.14	-471	13453	13286	13153	12986	12853	13220	12920	141	3930	500	9700	10	1	21500000	2817	7.29	1.43	12	0.15	1798.00	9159.00	16900	20240626	-22.49	7460	20231005	75.60	16900	-22.49	20240626	9690	35.19	20240130	16900	-22.49	20240626	7460	75.60	20231005	2.34	N	035150	500	141 억	2179372	N	N	173	N	N
13	20240829	130433	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12990	-130	5	-0.99	383132930	29466	45.56	13120	13270	12920	17050	9190	13120	13002.45	10.14	-102	13453	13286	13153	12986	12853	13220	12920	141	3930	500	9700	10	1	21500000	2793	7.22	1.42	12	0.14	1798.00	9159.00	16900	20240626	-23.14	7460	20231005	74.13	16900	-23.14	20240626	9690	34.06	20240130	16900	-23.14	20240626	7460	74.13	20231005	2.34	N	035150	500	141 억	2179372	N	N	173	N	N
14	20240829	120430	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13020	-100	5	-0.76	274910990	21141	32.69	13120	13270	12920	17050	9190	13120	13003.56	10.14	-450	13453	13286	13153	12986	12853	13220	12920	141	3930	500	9700	10	1	21500000	2799	7.24	1.42	12	0.10	1798.00	9159.00	16900	20240626	-22.96	7460	20231005	74.53	16900	-22.96	20240626	9690	34.37	20240130	16900	-22.96	20240626	7460	74.53	20231005	2.34	N	035150	500	141 억	2179372	N	N	173	N	N
15	20240829	110434	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13040	-80	5	-0.61	217031950	16691	25.81	13120	13270	12920	17050	9190	13120	13002.76	10.14	-826	13453	13286	13153	12986	12853	13220	12920	141	3930	500	9700	10	1	21500000	2804	7.25	1.42	12	0.08	1798.00	9159.00	16900	20240626	-22.84	7460	20231005	74.80	16900	-22.84	20240626	9690	34.57	20240130	16900	-22.84	20240626	7460	74.80	20231005	2.34	N	035150	500	141 억	2179372	N	N	173	N	N
16	20240829	100430	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12990	-130	5	-0.99	184463560	14185	21.93	13120	13270	12920	17050	9190	13120	13003.93	10.14	-818	13453	13286	13153	12986	12853	13220	12920	141	3930	500	9700	10	1	21500000	2793	7.22	1.42	12	0.07	1798.00	9159.00	16900	20240626	-23.14	7460	20231005	74.13	16900	-23.14	20240626	9690	34.06	20240130	16900	-23.14	20240626	7460	74.13	20231005	2.34	N	035150	500	141 억	2179372	N	N	173	N	N
17	20240829	090432	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13270	150	2	1.14	16148050	1235	1.91	13120	13270	13010	17050	9190	13120	13074.46	10.14	-148	13453	13286	13153	12986	12853	13220	12920	141	3930	500	9700	10	1	21500000	2853	7.38	1.45	12	0.01	1798.00	9159.00	16900	20240626	-21.48	7460	20231005	77.88	16900	-21.48	20240626	9690	36.95	20240130	16900	-21.48	20240626	7460	77.88	20231005	2.34	N	035150	500	141 억	2179372	N	N	173	N	N
18	20240828	160418	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13120	-130	5	-0.98	846427570	64589	94.40	13190	13320	13020	17220	9280	13250	13104.82	9.97	8688	13990	13620	13310	12940	12630	13465	12785	141	3970	500	9800	10	1	21760000	2855	7.30	1.43	12	0.30	1798.00	9159.00	16900	20240626	-22.37	7460	20231005	75.87	16900	-22.37	20240626	9690	35.40	20240130	16900	-22.37	20240626	7460	75.87	20231005	2.37	N	035150	500	141 억	2170239	N	N	173	N	N
19	20240828	150421	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13070	-180	5	-1.36	674315680	51430	75.17	13190	13320	13020	17220	9280	13250	13111.32	9.97	5093	13990	13620	13310	12940	12630	13465	12785	141	3970	500	9800	10	1	21760000	2844	7.27	1.43	12	0.24	1798.00	9159.00	16900	20240626	-22.66	7460	20231005	75.20	16900	-22.66	20240626	9690	34.88	20240130	16900	-22.66	20240626	7460	75.20	20231005	2.37	N	035150	500	141 억	2170239	N	N	2	N	N
20	20240828	140423	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13060	-190	5	-1.43	461866170	35233	51.50	13190	13320	13020	17220	9280	13250	13108.89	9.97	-770	13990	13620	13310	12940	12630	13465	12785	141	3970	500	9800	10	1	21760000	2842	7.26	1.43	12	0.16	1798.00	9159.00	16900	20240626	-22.72	7460	20231005	75.07	16900	-22.72	20240626	9690	34.78	20240130	16900	-22.72	20240626	7460	75.07	20231005	2.37	N	035150	500	141 억	2170239	N	N	2	N	N
21	20240828	130422	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13080	-170	5	-1.28	289290180	21999	32.15	13190	13320	13060	17220	9280	13250	13150.13	9.97	-748	13990	13620	13310	12940	12630	13465	12785	141	3970	500	9800	10	1	21760000	2846	7.27	1.43	12	0.10	1798.00	9159.00	16900	20240626	-22.60	7460	20231005	75.34	16900	-22.60	20240626	9690	34.98	20240130	16900	-22.60	20240626	7460	75.34	20231005	2.37	N	035150	500	141 억	2170239	N	N	2	N	N
22	20240828	120420	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13160	-90	5	-0.68	236852360	17998	26.31	13190	13320	13060	17220	9280	13250	13159.91	9.97	1052	13990	13620	13310	12940	12630	13465	12785	141	3970	500	9800	10	1	21760000	2864	7.32	1.44	12	0.08	1798.00	9159.00	16900	20240626	-22.13	7460	20231005	76.41	16900	-22.13	20240626	9690	35.81	20240130	16900	-22.13	20240626	7460	76.41	20231005	2.37	N	035150	500	141 억	2170239	N	N	2	N	N
23	20240828	110420	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13130	-120	5	-0.91	214434920	16292	23.81	13190	13320	13060	17220	9280	13250	13161.95	9.97	1796	13990	13620	13310	12940	12630	13465	12785	141	3970	500	9800	10	1	21760000	2857	7.30	1.43	12	0.07	1798.00	9159.00	16900	20240626	-22.31	7460	20231005	76.01	16900	-22.31	20240626	9690	35.50	20240130	16900	-22.31	20240626	7460	76.01	20231005	2.37	N	035150	500	141 억	2170239	N	N	2	N	N
24	20240828	100441	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13130	-120	5	-0.91	158947100	12058	17.62	13190	13320	13060	17220	9280	13250	13181.86	9.97	2430	13990	13620	13310	12940	12630	13465	12785	141	3970	500	9800	10	1	21760000	2857	7.30	1.43	12	0.06	1798.00	9159.00	16900	20240626	-22.31	7460	20231005	76.01	16900	-22.31	20240626	9690	35.50	20240130	16900	-22.31	20240626	7460	76.01	20231005	2.37	N	035150	500	141 억	2170239	N	N	2	N	N
25	20240828	090428	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13190	-60	5	-0.45	2111660	160	0.23	13190	13220	13190	17220	9280	13250	13196.54	9.97	-59	13990	13620	13310	12940	12630	13465	12785	141	3970	500	9800	10	1	21760000	2870	7.34	1.44	12	0.00	1798.00	9159.00	16900	20240626	-21.95	7460	20231005	76.81	16900	-21.95	20240626	9690	36.12	20240130	16900	-21.95	20240626	7460	76.81	20231005	2.37	N	035150	500	141 억	2170239	N	N	2	N	N
26	20240827	160419	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13250	-490	5	-3.57	910470890	68385	141.98	13680	13680	13000	17860	9620	13740	13314.03	10.00	-2479	14446	14092	13896	13542	13346	13995	13445	141	4120	500	10160	10	1	21760000	2883	7.37	1.45	12	0.31	1798.00	9159.00	16900	20240626	-21.60	7460	20231005	77.61	16900	-21.60	20240626	9690	36.74	20240130	16900	-21.60	20240626	7460	77.61	20231005	2.40	N	035150	500	141 억	2175878	N	N	2	N	N
27	20240827	150421	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13270	-470	5	-3.42	833304730	62560	129.88	13680	13680	13000	17860	9620	13740	13320.09	10.00	-107	14446	14092	13896	13542	13346	13995	13445	141	4120	500	10160	10	1	21760000	2888	7.38	1.45	12	0.29	1798.00	9159.00	16900	20240626	-21.48	7460	20231005	77.88	16900	-21.48	20240626	9690	36.95	20240130	16900	-21.48	20240626	7460	77.88	20231005	2.40	N	035150	500	141 억	2175878	N	N	0	N	N
28	20240827	140421	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13330	-410	5	-2.98	654950670	49107	101.95	13680	13680	13000	17860	9620	13740	13337.22	10.00	693	14446	14092	13896	13542	13346	13995	13445	141	4120	500	10160	10	1	21760000	2901	7.41	1.46	12	0.23	1798.00	9159.00	16900	20240626	-21.12	7460	20231005	78.69	16900	-21.12	20240626	9690	37.56	20240130	16900	-21.12	20240626	7460	78.69	20231005	2.40	N	035150	500	141 억	2175878	N	N	0	N	N
29	20240827	130422	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13290	-450	5	-3.28	600996550	45046	93.52	13680	13680	13000	17860	9620	13740	13341.84	10.00	1484	14446	14092	13896	13542	13346	13995	13445	141	4120	500	10160	10	1	21760000	2892	7.39	1.45	12	0.21	1798.00	9159.00	16900	20240626	-21.36	7460	20231005	78.15	16900	-21.36	20240626	9690	37.15	20240130	16900	-21.36	20240626	7460	78.15	20231005	2.40	N	035150	500	141 억	2175878	N	N	0	N	N
30	20240827	120425	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13340	-400	5	-2.91	535074750	40085	83.22	13680	13680	13000	17860	9620	13740	13348.50	10.00	1036	14446	14092	13896	13542	13346	13995	13445	141	4120	500	10160	10	1	21760000	2903	7.42	1.46	12	0.18	1798.00	9159.00	16900	20240626	-21.07	7460	20231005	78.82	16900	-21.07	20240626	9690	37.67	20240130	16900	-21.07	20240626	7460	78.82	20231005	2.40	N	035150	500	141 억	2175878	N	N	0	N	N
31	20240827	110423	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13390	-350	5	-2.55	294195380	21963	45.60	13680	13680	13000	17860	9620	13740	13395.05	10.00	190	14446	14092	13896	13542	13346	13995	13445	141	4120	500	10160	10	1	21760000	2914	7.45	1.46	12	0.10	1798.00	9159.00	16900	20240626	-20.77	7460	20231005	79.49	16900	-20.77	20240626	9690	38.18	20240130	16900	-20.77	20240626	7460	79.49	20231005	2.40	N	035150	500	141 억	2175878	N	N	0	N	N
32	20240827	100419	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13470	-270	5	-1.97	166351370	12440	25.83	13680	13680	13000	17860	9620	13740	13372.30	10.00	3498	14446	14092	13896	13542	13346	13995	13445	141	4120	500	10160	10	1	21760000	2931	7.49	1.47	12	0.06	1798.00	9159.00	16900	20240626	-20.30	7460	20231005	80.56	16900	-20.30	20240626	9690	39.01	20240130	16900	-20.30	20240626	7460	80.56	20231005	2.40	N	035150	500	141 억	2175878	N	N	0	N	N
33	20240827	090420	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13680	-60	5	-0.44	588240	43	0.09	13680	13680	13680	17860	9620	13740	13680.00	10.00	13	14446	14092	13896	13542	13346	13995	13445	141	4120	500	10160	10	1	21760000	2977	7.61	1.49	12	0.00	1798.00	9159.00	16900	20240626	-19.05	7460	20231005	83.38	16900	-19.05	20240626	9690	41.18	20240130	16900	-19.05	20240626	7460	83.38	20231005	2.40	N	035150	500	141 억	2175878	N	N	0	N	N
34	20240826	160417	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13740	-430	5	-3.03	660707770	47766	66.22	14200	14250	13700	18420	9920	14170	13835.39	10.05	-12215	14730	14450	14000	13720	13270	14590	13860	141	4250	500	10480	10	1	21760000	2990	7.64	1.50	12	0.22	1798.00	9159.00	16900	20240626	-18.70	7460	20231005	84.18	16900	-18.70	20240626	9690	41.80	20240130	16900	-18.70	20240626	7460	84.18	20231005	2.47	N	035150	500	141 억	2187420	N	N	0	N	N
35	20240826	150420	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13840	-330	5	-2.33	608894130	44002	61.00	14200	14250	13700	18420	9920	14170	13837.87	10.05	-11061	14730	14450	14000	13720	13270	14590	13860	141	4250	500	10480	10	1	21760000	3012	7.70	1.51	12	0.20	1798.00	9159.00	16900	20240626	-18.11	7460	20231005	85.52	16900	-18.11	20240626	9690	42.83	20240130	16900	-18.11	20240626	7460	85.52	20231005	2.47	N	035150	500	141 억	2187420	N	N	0	N	N
36	20240826	140420	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13750	-420	5	-2.96	489048360	35328	48.97	14200	14250	13700	18420	9920	14170	13843.08	10.05	-9374	14730	14450	14000	13720	13270	14590	13860	141	4250	500	10480	10	1	21760000	2992	7.65	1.50	12	0.16	1798.00	9159.00	16900	20240626	-18.64	7460	20231005	84.32	16900	-18.64	20240626	9690	41.90	20240130	16900	-18.64	20240626	7460	84.32	20231005	2.47	N	035150	500	141 억	2187420	N	N	0	N	N
37	20240826	130423	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13730	-440	5	-3.11	470297430	33963	47.08	14200	14250	13700	18420	9920	14170	13847.35	10.05	-9615	14730	14450	14000	13720	13270	14590	13860	141	4250	500	10480	10	1	21760000	2988	7.64	1.50	12	0.16	1798.00	9159.00	16900	20240626	-18.76	7460	20231005	84.05	16900	-18.76	20240626	9690	41.69	20240130	16900	-18.76	20240626	7460	84.05	20231005	2.47	N	035150	500	141 억	2187420	N	N	0	N	N
38	20240826	120419	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13790	-380	5	-2.68	333811120	24024	33.30	14200	14250	13770	18420	9920	14170	13894.90	10.05	-7823	14730	14450	14000	13720	13270	14590	13860	141	4250	500	10480	10	1	21760000	3001	7.67	1.51	12	0.11	1798.00	9159.00	16900	20240626	-18.40	7460	20231005	84.85	16900	-18.40	20240626	9690	42.31	20240130	16900	-18.40	20240626	7460	84.85	20231005	2.47	N	035150	500	141 억	2187420	N	N	0	N	N
39	20240826	110420	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13790	-380	5	-2.68	297351070	21378	29.64	14200	14250	13780	18420	9920	14170	13909.21	10.05	-5618	14730	14450	14000	13720	13270	14590	13860	141	4250	500	10480	10	1	21760000	3001	7.67	1.51	12	0.10	1798.00	9159.00	16900	20240626	-18.40	7460	20231005	84.85	16900	-18.40	20240626	9690	42.31	20240130	16900	-18.40	20240626	7460	84.85	20231005	2.47	N	035150	500	141 억	2187420	N	N	0	N	N
40	20240826	100421	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13960	-210	5	-1.48	135099650	9641	13.37	14200	14250	13860	18420	9920	14170	14013.03	10.05	-1198	14730	14450	14000	13720	13270	14590	13860	141	4250	500	10480	10	1	21760000	3038	7.76	1.52	12	0.04	1798.00	9159.00	16900	20240626	-17.40	7460	20231005	87.13	16900	-17.40	20240626	9690	44.07	20240130	16900	-17.40	20240626	7460	87.13	20231005	2.47	N	035150	500	141 억	2187420	N	N	0	N	N
41	20240826	090419	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14150	-20	5	-0.14	13480340	950	1.32	14200	14250	14150	18420	9920	14170	14189.83	10.05	417	14730	14450	14000	13720	13270	14590	13860	141	4250	500	10480	10	1	21760000	3079	7.87	1.54	12	0.00	1798.00	9159.00	16900	20240626	-16.27	7460	20231005	89.68	16900	-16.27	20240626	9690	46.03	20240130	16900	-16.27	20240626	7460	89.68	20231005	2.47	N	035150	500	141 억	2187420	N	N	0	N	N
42	20240823	160418	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14170	380	2	2.76	1013511550	72086	80.50	13760	14280	13550	17920	9660	13790	14059.79	10.07	-20440	14250	14020	13770	13540	13290	13895	13415	141	4130	500	10200	10	1	21760000	3083	7.88	1.55	12	0.33	1798.00	9159.00	16900	20240626	-16.15	7460	20231005	89.95	16900	-16.15	20240626	9690	46.23	20240130	16900	-16.15	20240626	7460	89.95	20231005	2.40	N	035150	500	141 억	2190439	N	N	0	N	N
43	20240823	150420	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14150	360	2	2.61	946067050	67321	75.18	13760	14280	13550	17920	9660	13790	14053.13	10.07	-17146	14250	14020	13770	13540	13290	13895	13415	141	4130	500	10200	10	1	21760000	3079	7.87	1.54	12	0.31	1798.00	9159.00	16900	20240626	-16.27	7460	20231005	89.68	16900	-16.27	20240626	9690	46.03	20240130	16900	-16.27	20240626	7460	89.68	20231005	2.40	N	035150	500	141 억	2190439	N	N	0	N	N
44	20240823	140420	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14180	390	2	2.83	728031440	51883	57.94	13760	14280	13550	17920	9660	13790	14032.24	10.07	-13420	14250	14020	13770	13540	13290	13895	13415	141	4130	500	10200	10	1	21760000	3086	7.89	1.55	12	0.24	1798.00	9159.00	16900	20240626	-16.09	7460	20231005	90.08	16900	-16.09	20240626	9690	46.34	20240130	16900	-16.09	20240626	7460	90.08	20231005	2.40	N	035150	500	141 억	2190439	N	N	0	N	N
45	20240823	130420	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14070	280	2	2.03	413129300	29654	33.12	13760	14280	13550	17920	9660	13790	13931.72	10.07	-9772	14250	14020	13770	13540	13290	13895	13415	141	4130	500	10200	10	1	21760000	3062	7.83	1.54	12	0.14	1798.00	9159.00	16900	20240626	-16.75	7460	20231005	88.61	16900	-16.75	20240626	9690	45.20	20240130	16900	-16.75	20240626	7460	88.61	20231005	2.40	N	035150	500	141 억	2190439	N	N	0	N	N
46	20240823	120418	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13910	120	2	0.87	250739210	18082	20.19	13760	14280	13550	17920	9660	13790	13866.84	10.07	-4407	14250	14020	13770	13540	13290	13895	13415	141	4130	500	10200	10	1	21760000	3027	7.74	1.52	12	0.08	1798.00	9159.00	16900	20240626	-17.69	7460	20231005	86.46	16900	-17.69	20240626	9690	43.55	20240130	16900	-17.69	20240626	7460	86.46	20231005	2.40	N	035150	500	141 억	2190439	N	N	0	N	N
47	20240823	110418	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13930	140	2	1.02	220384030	15902	17.76	13760	14280	13550	17920	9660	13790	13858.94	10.07	-2798	14250	14020	13770	13540	13290	13895	13415	141	4130	500	10200	10	1	21760000	3031	7.75	1.52	12	0.07	1798.00	9159.00	16900	20240626	-17.57	7460	20231005	86.73	16900	-17.57	20240626	9690	43.76	20240130	16900	-17.57	20240626	7460	86.73	20231005	2.40	N	035150	500	141 억	2190439	N	N	0	N	N
48	20240823	100418	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13750	-40	5	-0.29	56408840	4132	4.61	13760	13760	13550	17920	9660	13790	13651.27	10.07	993	14250	14020	13770	13540	13290	13895	13415	141	4130	500	10200	10	1	21760000	2992	7.65	1.50	12	0.02	1798.00	9159.00	16900	20240626	-18.64	7460	20231005	84.32	16900	-18.64	20240626	9690	41.90	20240130	16900	-18.64	20240626	7460	84.32	20231005	2.40	N	035150	500	141 억	2190439	N	N	0	N	N
49	20240823	090420	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13760	-30	5	-0.22	2542440	186	0.21	13760	13760	13550	17920	9660	13790	13659.94	10.07	12	14250	14020	13770	13540	13290	13895	13415	141	4130	500	10200	10	1	21760000	2994	7.65	1.50	12	0.00	1798.00	9159.00	16900	20240626	-18.58	7460	20231005	84.45	16900	-18.58	20240626	9690	42.00	20240130	16900	-18.58	20240626	7460	84.45	20231005	2.40	N	035150	500	141 억	2190439	N	N	0	N	N
50	20240822	160416	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13790	-220	5	-1.57	1228118370	89492	83.84	14000	14000	13520	18210	9810	14010	13722.96	10.13	-7849	14536	14272	14056	13792	13576	14165	13685	141	4200	500	10360	10	1	21760000	3001	7.67	1.51	12	0.41	1798.00	9159.00	16900	20240626	-18.40	7460	20231005	84.85	16900	-18.40	20240626	9690	42.31	20240130	16900	-18.40	20240626	7460	84.85	20231005	2.39	N	035150	500	141 억	2203388	N	N	490	N	N
51	20240822	150420	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13730	-280	5	-2.00	1103291520	80445	75.36	14000	14000	13520	18210	9810	14010	13714.63	10.13	-7134	14536	14272	14056	13792	13576	14165	13685	141	4200	500	10360	10	1	21760000	2988	7.64	1.50	12	0.37	1798.00	9159.00	16900	20240626	-18.76	7460	20231005	84.05	16900	-18.76	20240626	9690	41.69	20240130	16900	-18.76	20240626	7460	84.05	20231005	2.39	N	035150	500	141 억	2203388	N	N	490	N	N
52	20240822	140420	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13540	-470	5	-3.35	910435140	66361	62.17	14000	14000	13520	18210	9810	14010	13719.17	10.13	-8493	14536	14272	14056	13792	13576	14165	13685	141	4200	500	10360	10	1	21760000	2946	7.53	1.48	12	0.30	1798.00	9159.00	16900	20240626	-19.88	7460	20231005	81.50	16900	-19.88	20240626	9690	39.73	20240130	16900	-19.88	20240626	7460	81.50	20231005	2.39	N	035150	500	141 억	2203388	N	N	490	N	N
53	20240822	130419	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13610	-400	5	-2.86	848180770	61773	57.87	14000	14000	13520	18210	9810	14010	13730.34	10.13	-9438	14536	14272	14056	13792	13576	14165	13685	141	4200	500	10360	10	1	21760000	2962	7.57	1.49	12	0.28	1798.00	9159.00	16900	20240626	-19.47	7460	20231005	82.44	16900	-19.47	20240626	9690	40.45	20240130	16900	-19.47	20240626	7460	82.44	20231005	2.39	N	035150	500	141 억	2203388	N	N	490	N	N
54	20240822	120422	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13630	-380	5	-2.71	739483610	53768	50.37	14000	14000	13520	18210	9810	14010	13752.94	10.13	-12219	14536	14272	14056	13792	13576	14165	13685	141	4200	500	10360	10	1	21760000	2966	7.58	1.49	12	0.25	1798.00	9159.00	16900	20240626	-19.35	7460	20231005	82.71	16900	-19.35	20240626	9690	40.66	20240130	16900	-19.35	20240626	7460	82.71	20231005	2.39	N	035150	500	141 억	2203388	N	N	490	N	N
55	20240822	110418	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13750	-260	5	-1.86	558882150	40497	37.94	14000	14000	13630	18210	9810	14010	13800.27	10.13	-12766	14536	14272	14056	13792	13576	14165	13685	141	4200	500	10360	10	1	21760000	2992	7.65	1.50	12	0.19	1798.00	9159.00	16900	20240626	-18.64	7460	20231005	84.32	16900	-18.64	20240626	9690	41.90	20240130	16900	-18.64	20240626	7460	84.32	20231005	2.39	N	035150	500	141 억	2203388	N	N	490	N	N
56	20240822	100418	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13760	-250	5	-1.78	419967100	30391	28.47	14000	14000	13630	18210	9810	14010	13818.42	10.13	-10749	14536	14272	14056	13792	13576	14165	13685	141	4200	500	10360	10	1	21760000	2994	7.65	1.50	12	0.14	1798.00	9159.00	16900	20240626	-18.58	7460	20231005	84.45	16900	-18.58	20240626	9690	42.00	20240130	16900	-18.58	20240626	7460	84.45	20231005	2.39	N	035150	500	141 억	2203388	N	N	490	N	N
57	20240822	090417	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13980	-30	5	-0.21	4557590	326	0.31	14000	14000	13920	18210	9810	14010	13973.65	10.13	-141	14536	14272	14056	13792	13576	14165	13685	141	4200	500	10360	10	1	21760000	3042	7.78	1.53	12	0.00	1798.00	9159.00	16900	20240626	-17.28	7460	20231005	87.40	16900	-17.28	20240626	9690	44.27	20240130	16900	-17.28	20240626	7460	87.40	20231005	2.39	N	035150	500	141 억	2203388	N	N	490	N	N
58	20240821	160417	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14010	-220	5	-1.55	1485422910	106368	63.47	14320	14320	13840	18490	9970	14230	13964.93	10.06	13230	15016	14622	14356	13962	13696	14490	13830	141	4260	500	10530	10	1	21760000	3049	7.79	1.53	12	0.49	1798.00	9159.00	16900	20240626	-17.10	7460	20231005	87.80	16900	-17.10	20240626	9690	44.58	20240130	16900	-17.10	20240626	7460	87.80	20231005	2.44	N	035150	500	141 억	2188872	N	N	490	N	N
59	20240821	150420	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14020	-210	5	-1.48	1436281490	102861	61.37	14320	14320	13840	18490	9970	14230	13963.32	10.06	11742	15016	14622	14356	13962	13696	14490	13830	141	4260	500	10530	10	1	21760000	3051	7.80	1.53	12	0.47	1798.00	9159.00	16900	20240626	-17.04	7460	20231005	87.94	16900	-17.04	20240626	9690	44.69	20240130	16900	-17.04	20240626	7460	87.94	20231005	2.44	N	035150	500	141 억	2188872	N	N	9	N	N
60	20240821	140417	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13860	-370	5	-2.60	1133724610	81165	48.43	14320	14320	13860	18490	9970	14230	13968.14	10.06	5221	15016	14622	14356	13962	13696	14490	13830	141	4260	500	10530	10	1	21760000	3016	7.71	1.51	12	0.37	1798.00	9159.00	16900	20240626	-17.99	7460	20231005	85.79	16900	-17.99	20240626	9690	43.03	20240130	16900	-17.99	20240626	7460	85.79	20231005	2.44	N	035150	500	141 억	2188872	N	N	9	N	N
61	20240821	130418	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13980	-250	5	-1.76	990671470	70888	42.30	14320	14320	13870	18490	9970	14230	13975.15	10.06	3205	15016	14622	14356	13962	13696	14490	13830	141	4260	500	10530	10	1	21760000	3042	7.78	1.53	12	0.33	1798.00	9159.00	16900	20240626	-17.28	7460	20231005	87.40	16900	-17.28	20240626	9690	44.27	20240130	16900	-17.28	20240626	7460	87.40	20231005	2.44	N	035150	500	141 억	2188872	N	N	9	N	N
62	20240821	120422	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13970	-260	5	-1.83	774249430	55458	33.09	14320	14320	13870	18490	9970	14230	13960.99	10.06	5240	15016	14622	14356	13962	13696	14490	13830	141	4260	500	10530	10	1	21760000	3040	7.77	1.53	12	0.25	1798.00	9159.00	16900	20240626	-17.34	7460	20231005	87.27	16900	-17.34	20240626	9690	44.17	20240130	16900	-17.34	20240626	7460	87.27	20231005	2.44	N	035150	500	141 억	2188872	N	N	9	N	N
63	20240821	110416	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14000	-230	5	-1.62	728284520	52174	31.13	14320	14320	13870	18490	9970	14230	13958.75	10.06	6185	15016	14622	14356	13962	13696	14490	13830	141	4260	500	10530	10	1	21760000	3046	7.79	1.53	12	0.24	1798.00	9159.00	16900	20240626	-17.16	7460	20231005	87.67	16900	-17.16	20240626	9690	44.48	20240130	16900	-17.16	20240626	7460	87.67	20231005	2.44	N	035150	500	141 억	2188872	N	N	9	N	N
64	20240821	100421	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13960	-270	5	-1.90	388294760	27831	16.61	14320	14320	13870	18490	9970	14230	13951.85	10.06	-2386	15016	14622	14356	13962	13696	14490	13830	141	4260	500	10530	10	1	21760000	3038	7.76	1.52	12	0.13	1798.00	9159.00	16900	20240626	-17.40	7460	20231005	87.13	16900	-17.40	20240626	9690	44.07	20240130	16900	-17.40	20240626	7460	87.13	20231005	2.44	N	035150	500	141 억	2188872	N	N	9	N	N
65	20240821	090418	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14170	-60	5	-0.42	5400930	381	0.23	14320	14320	14010	18490	9970	14230	14175.24	10.06	-18	15016	14622	14356	13962	13696	14490	13830	141	4260	500	10530	10	1	21760000	3083	7.88	1.55	12	0.00	1798.00	9159.00	16900	20240626	-16.15	7460	20231005	89.95	16900	-16.15	20240626	9690	46.23	20240130	16900	-16.15	20240626	7460	89.95	20231005	2.44	N	035150	500	141 억	2188872	N	N	9	N	N
66	20240820	160413	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14230	-70	5	-0.49	2419323360	167565	112.43	14650	14750	14090	18590	10010	14300	14438.22	10.14	-13942	15133	14716	14383	13966	13633	14550	13800	141	4290	500	10580	10	1	21760000	3096	7.91	1.55	12	0.77	1798.00	9159.00	16900	20240626	-15.80	7460	20231005	90.75	16900	-15.80	20240626	9690	46.85	20240130	16900	-15.80	20240626	7460	90.75	20231005	2.58	N	035150	500	141 억	2206543	N	N	9	N	N
67	20240820	150416	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14150	-150	5	-1.05	2286790590	158194	106.15	14650	14750	14110	18590	10010	14300	14455.61	10.14	-14878	15133	14716	14383	13966	13633	14550	13800	141	4290	500	10580	10	1	21760000	3079	7.87	1.54	12	0.73	1798.00	9159.00	16900	20240626	-16.27	7460	20231005	89.68	16900	-16.27	20240626	9690	46.03	20240130	16900	-16.27	20240626	7460	89.68	20231005	2.58	N	035150	500	141 억	2206543	N	N	1613	N	N
68	20240820	140418	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14200	-100	5	-0.70	1965474450	135516	90.93	14650	14750	14200	18590	10010	14300	14503.64	10.14	-18449	15133	14716	14383	13966	13633	14550	13800	141	4290	500	10580	10	1	21760000	3090	7.90	1.55	12	0.62	1798.00	9159.00	16900	20240626	-15.98	7460	20231005	90.35	16900	-15.98	20240626	9690	46.54	20240130	16900	-15.98	20240626	7460	90.35	20231005	2.58	N	035150	500	141 억	2206543	N	N	1613	N	N
69	20240820	130417	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14350	50	2	0.35	1778706110	122420	82.14	14650	14750	14270	18590	10010	14300	14529.54	10.14	-19496	15133	14716	14383	13966	13633	14550	13800	141	4290	500	10580	10	1	21760000	3123	7.98	1.57	12	0.56	1798.00	9159.00	16900	20240626	-15.09	7460	20231005	92.36	16900	-15.09	20240626	9690	48.09	20240130	16900	-15.09	20240626	7460	92.36	20231005	2.58	N	035150	500	141 억	2206543	N	N	1613	N	N
70	20240820	120418	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14370	70	2	0.49	1577136160	108349	72.70	14650	14750	14310	18590	10010	14300	14556.08	10.14	-18173	15133	14716	14383	13966	13633	14550	13800	141	4290	500	10580	10	1	21760000	3127	7.99	1.57	12	0.50	1798.00	9159.00	16900	20240626	-14.97	7460	20231005	92.63	16900	-14.97	20240626	9690	48.30	20240130	16900	-14.97	20240626	7460	92.63	20231005	2.58	N	035150	500	141 억	2206543	N	N	1613	N	N
71	20240820	110416	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14570	270	2	1.89	1295190990	88840	59.61	14650	14750	14310	18590	10010	14300	14578.92	10.14	-8935	15133	14716	14383	13966	13633	14550	13800	141	4290	500	10580	10	1	21760000	3170	8.10	1.59	12	0.41	1798.00	9159.00	16900	20240626	-13.79	7460	20231005	95.31	16900	-13.79	20240626	9690	50.36	20240130	16900	-13.79	20240626	7460	95.31	20231005	2.58	N	035150	500	141 억	2206543	N	N	1613	N	N
72	20240820	100413	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14690	390	2	2.73	815088620	56094	37.64	14650	14750	14310	18590	10010	14300	14530.77	10.14	8053	15133	14716	14383	13966	13633	14550	13800	141	4290	500	10580	10	1	21760000	3197	8.17	1.60	12	0.26	1798.00	9159.00	16900	20240626	-13.08	7460	20231005	96.92	16900	-13.08	20240626	9690	51.60	20240130	16900	-13.08	20240626	7460	96.92	20231005	2.58	N	035150	500	141 억	2206543	N	N	1613	N	N
73	20240820	090415	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14430	130	2	0.91	25229090	1747	1.17	14650	14650	14420	18590	10010	14300	14441.54	10.14	1162	15133	14716	14383	13966	13633	14550	13800	141	4290	500	10580	10	1	21760000	3140	8.03	1.58	12	0.01	1798.00	9159.00	16900	20240626	-14.62	7460	20231005	93.43	16900	-14.62	20240626	9690	48.92	20240130	16900	-14.62	20240626	7460	93.43	20231005	2.58	N	035150	500	141 억	2206543	N	N	1613	N	N
74	20240819	160410	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14300	-190	5	-1.31	2134619170	149002	90.57	14800	14800	14050	18830	10150	14490	14326.12	10.11	4666	14903	14696	14463	14256	14023	14800	14360	141	4340	500	10720	10	1	21760000	3112	7.95	1.56	12	0.68	1798.00	9159.00	16900	20240626	-15.38	7460	20231005	91.69	16900	-15.38	20240626	9690	47.57	20240130	16900	-15.38	20240626	7460	91.69	20231005	2.68	N	035150	500	141 억	2199194	N	N	1613	N	N
75	20240819	150413	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14510	20	2	0.14	2054401570	143456	87.20	14800	14800	14050	18830	10150	14490	14320.78	10.11	7817	14903	14696	14463	14256	14023	14800	14360	141	4340	500	10720	10	1	21760000	3157	8.07	1.58	12	0.66	1798.00	9159.00	16900	20240626	-14.14	7460	20231005	94.50	16900	-14.14	20240626	9690	49.74	20240130	16900	-14.14	20240626	7460	94.50	20231005	2.68	N	035150	500	141 억	2199194	N	N	105	N	N
76	20240819	140415	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14280	-210	5	-1.45	1764166170	123299	74.94	14800	14800	14050	18830	10150	14490	14308.03	10.11	13237	14903	14696	14463	14256	14023	14800	14360	141	4340	500	10720	10	1	21760000	3107	7.94	1.56	12	0.57	1798.00	9159.00	16900	20240626	-15.50	7460	20231005	91.42	16900	-15.50	20240626	9690	47.37	20240130	16900	-15.50	20240626	7460	91.42	20231005	2.68	N	035150	500	141 억	2199194	N	N	105	N	N
77	20240819	130413	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14220	-270	5	-1.86	1703161950	119017	72.34	14800	14800	14050	18830	10150	14490	14310.24	10.11	14075	14903	14696	14463	14256	14023	14800	14360	141	4340	500	10720	10	1	21760000	3094	7.91	1.55	12	0.55	1798.00	9159.00	16900	20240626	-15.86	7460	20231005	90.62	16900	-15.86	20240626	9690	46.75	20240130	16900	-15.86	20240626	7460	90.62	20231005	2.68	N	035150	500	141 억	2199194	N	N	105	N	N
78	20240819	120412	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14120	-370	5	-2.55	1482114500	103327	62.81	14800	14800	14120	18830	10150	14490	14343.92	10.11	11049	14903	14696	14463	14256	14023	14800	14360	141	4340	500	10720	10	1	21760000	3073	7.85	1.54	12	0.47	1798.00	9159.00	16900	20240626	-16.45	7460	20231005	89.28	16900	-16.45	20240626	9690	45.72	20240130	16900	-16.45	20240626	7460	89.28	20231005	2.68	N	035150	500	141 억	2199194	N	N	105	N	N
79	20240819	110414	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14280	-210	5	-1.45	1241541460	86359	52.49	14800	14800	14150	18830	10150	14490	14376.52	10.11	17230	14903	14696	14463	14256	14023	14800	14360	141	4340	500	10720	10	1	21760000	3107	7.94	1.56	12	0.40	1798.00	9159.00	16900	20240626	-15.50	7460	20231005	91.42	16900	-15.50	20240626	9690	47.37	20240130	16900	-15.50	20240626	7460	91.42	20231005	2.68	N	035150	500	141 억	2199194	N	N	105	N	N
80	20240819	100413	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14350	-140	5	-0.97	846345430	58612	35.63	14800	14800	14240	18830	10150	14490	14439.80	10.11	8582	14903	14696	14463	14256	14023	14800	14360	141	4340	500	10720	10	1	21760000	3123	7.98	1.57	12	0.27	1798.00	9159.00	16900	20240626	-15.09	7460	20231005	92.36	16900	-15.09	20240626	9690	48.09	20240130	16900	-15.09	20240626	7460	92.36	20231005	2.68	N	035150	500	141 억	2199194	N	N	105	N	N
81	20240819	090414	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14630	140	2	0.97	87434780	5941	3.61	14800	14800	14630	18830	10150	14490	14717.18	10.11	-3478	14903	14696	14463	14256	14023	14800	14360	141	4340	500	10720	10	1	21760000	3183	8.14	1.60	12	0.03	1798.00	9159.00	16900	20240626	-13.43	7460	20231005	96.11	16900	-13.43	20240626	9690	50.98	20240130	16900	-13.43	20240626	7460	96.11	20231005	2.68	N	035150	500	141 억	2199194	N	N	105	N	N
82	20240816	160410	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14490	290	2	2.04	2391171110	164510	112.28	14250	14670	14230	18460	9940	14200	14535.14	10.28	-32372	15000	14600	14330	13930	13660	14465	13795	141	4260	500	10500	10	1	21760000	3153	8.06	1.58	12	0.76	1798.00	9159.00	16900	20240626	-14.26	7460	20231005	94.24	16900	-14.26	20240626	9690	49.54	20240130	16900	-14.26	20240626	7460	94.24	20231005	3.07	N	035150	500	141 억	2237259	N	N	105	N	N
83	20240816	150412	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14490	290	2	2.04	2321988610	159729	109.02	14250	14670	14230	18460	9940	14200	14537.05	10.28	-32419	15000	14600	14330	13930	13660	14465	13795	141	4260	500	10500	10	1	21760000	3153	8.06	1.58	12	0.73	1798.00	9159.00	16900	20240626	-14.26	7460	20231005	94.24	16900	-14.26	20240626	9690	49.54	20240130	16900	-14.26	20240626	7460	94.24	20231005	3.07	N	035150	500	141 억	2237259	N	N	7	N	N
84	20240816	140412	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14540	340	2	2.39	2044576120	140631	95.99	14250	14670	14230	18460	9940	14200	14538.59	10.28	-25872	15000	14600	14330	13930	13660	14465	13795	141	4260	500	10500	10	1	21760000	3164	8.09	1.59	12	0.65	1798.00	9159.00	16900	20240626	-13.96	7460	20231005	94.91	16900	-13.96	20240626	9690	50.05	20240130	16900	-13.96	20240626	7460	94.91	20231005	3.07	N	035150	500	141 억	2237259	N	N	7	N	N
85	20240816	130414	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14590	390	2	2.75	1714918530	118000	80.54	14250	14670	14230	18460	9940	14200	14533.21	10.28	-18786	15000	14600	14330	13930	13660	14465	13795	141	4260	500	10500	10	1	21760000	3175	8.11	1.59	12	0.54	1798.00	9159.00	16900	20240626	-13.67	7460	20231005	95.58	16900	-13.67	20240626	9690	50.57	20240130	16900	-13.67	20240626	7460	95.58	20231005	3.07	N	035150	500	141 억	2237259	N	N	7	N	N
86	20240816	120413	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14650	450	2	3.17	1462971240	100755	68.77	14250	14670	14230	18460	9940	14200	14520.09	10.28	-8291	15000	14600	14330	13930	13660	14465	13795	141	4260	500	10500	10	1	21760000	3188	8.15	1.60	12	0.46	1798.00	9159.00	16900	20240626	-13.31	7460	20231005	96.38	16900	-13.31	20240626	9690	51.19	20240130	16900	-13.31	20240626	7460	96.38	20231005	3.07	N	035150	500	141 억	2237259	N	N	7	N	N
87	20240816	110414	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14620	420	2	2.96	1123161840	77538	52.92	14250	14620	14230	18460	9940	14200	14485.31	10.28	-1577	15000	14600	14330	13930	13660	14465	13795	141	4260	500	10500	10	1	21760000	3181	8.13	1.60	12	0.36	1798.00	9159.00	16900	20240626	-13.49	7460	20231005	95.98	16900	-13.49	20240626	9690	50.88	20240130	16900	-13.49	20240626	7460	95.98	20231005	3.07	N	035150	500	141 억	2237259	N	N	7	N	N
88	20240816	100411	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14390	190	2	1.34	522924740	36223	24.72	14250	14560	14230	18460	9940	14200	14436.26	10.28	-4208	15000	14600	14330	13930	13660	14465	13795	141	4260	500	10500	10	1	21760000	3131	8.00	1.57	12	0.17	1798.00	9159.00	16900	20240626	-14.85	7460	20231005	92.90	16900	-14.85	20240626	9690	48.50	20240130	16900	-14.85	20240626	7460	92.90	20231005	3.07	N	035150	500	141 억	2237259	N	N	7	N	N
89	20240816	090412	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14540	340	2	2.39	94970190	6617	4.52	14250	14540	14230	18460	9940	14200	14352.45	10.28	74	15000	14600	14330	13930	13660	14465	13795	141	4260	500	10500	10	1	21760000	3164	8.09	1.59	12	0.03	1798.00	9159.00	16900	20240626	-13.96	7460	20231005	94.91	16900	-13.96	20240626	9690	50.05	20240130	16900	-13.96	20240626	7460	94.91	20231005	3.07	N	035150	500	141 억	2237259	N	N	7	N	N
90	20240814	160413	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14200	-290	5	-2.00	2083175270	144604	19.26	14530	14730	14060	18830	10150	14490	14406.08	10.39	-17348	15276	14882	14206	13812	13136	15080	14010	141	4340	500	10720	10	1	21760000	3090	7.90	1.55	12	0.66	1798.00	9159.00	16900	20240626	-15.98	7460	20231005	90.35	16900	-15.98	20240626	9690	46.54	20240130	16900	-15.98	20240626	7460	90.35	20231005	2.93	N	035150	500	141 억	2261382	N	N	7	N	N
91	20240814	150412	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14210	-280	5	-1.93	1934983700	134133	17.87	14530	14730	14180	18830	10150	14490	14425.86	10.39	-17016	15276	14882	14206	13812	13136	15080	14010	141	4340	500	10720	10	1	21760000	3092	7.90	1.55	12	0.62	1798.00	9159.00	16900	20240626	-15.92	7460	20231005	90.48	16900	-15.92	20240626	9690	46.65	20240130	16900	-15.92	20240626	7460	90.48	20231005	2.93	N	035150	500	141 억	2261382	N	N	6	N	N
92	20240814	140418	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14340	-150	5	-1.04	1760336800	121869	16.24	14530	14730	14270	18830	10150	14490	14444.50	10.39	-8568	15276	14882	14206	13812	13136	15080	14010	141	4340	500	10720	10	1	21760000	3120	7.98	1.57	12	0.56	1798.00	9159.00	16900	20240626	-15.15	7460	20231005	92.23	16900	-15.15	20240626	9690	47.99	20240130	16900	-15.15	20240626	7460	92.23	20231005	2.93	N	035150	500	141 억	2261382	N	N	6	N	N
93	20240814	130414	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14340	-150	5	-1.04	1617887520	111917	14.91	14530	14730	14290	18830	10150	14490	14456.14	10.39	-2047	15276	14882	14206	13812	13136	15080	14010	141	4340	500	10720	10	1	21760000	3120	7.98	1.57	12	0.51	1798.00	9159.00	16900	20240626	-15.15	7460	20231005	92.23	16900	-15.15	20240626	9690	47.99	20240130	16900	-15.15	20240626	7460	92.23	20231005	2.93	N	035150	500	141 억	2261382	N	N	6	N	N
94	20240814	120412	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14400	-90	5	-0.62	1420619700	98158	13.08	14530	14730	14300	18830	10150	14490	14472.79	10.39	3016	15276	14882	14206	13812	13136	15080	14010	141	4340	500	10720	10	1	21760000	3133	8.01	1.57	12	0.45	1798.00	9159.00	16900	20240626	-14.79	7460	20231005	93.03	16900	-14.79	20240626	9690	48.61	20240130	16900	-14.79	20240626	7460	93.03	20231005	2.93	N	035150	500	141 억	2261382	N	N	6	N	N
95	20240814	110410	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14390	-100	5	-0.69	1262937050	87179	11.61	14530	14730	14300	18830	10150	14490	14486.71	10.39	8499	15276	14882	14206	13812	13136	15080	14010	141	4340	500	10720	10	1	21760000	3131	8.00	1.57	12	0.40	1798.00	9159.00	16900	20240626	-14.85	7460	20231005	92.90	16900	-14.85	20240626	9690	48.50	20240130	16900	-14.85	20240626	7460	92.90	20231005	2.93	N	035150	500	141 억	2261382	N	N	6	N	N
96	20240814	100410	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14570	80	2	0.55	1072336610	73938	9.85	14530	14730	14300	18830	10150	14490	14503.19	10.39	12326	15276	14882	14206	13812	13136	15080	14010	141	4340	500	10720	10	1	21760000	3170	8.10	1.59	12	0.34	1798.00	9159.00	16900	20240626	-13.79	7460	20231005	95.31	16900	-13.79	20240626	9690	50.36	20240130	16900	-13.79	20240626	7460	95.31	20231005	2.93	N	035150	500	141 억	2261382	N	N	6	N	N
97	20240814	090441	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14570	80	2	0.55	359272300	24605	3.28	14530	14730	14530	18830	10150	14490	14601.62	10.39	3005	15276	14882	14206	13812	13136	15080	14010	141	4340	500	10720	10	1	21760000	3170	8.10	1.59	12	0.11	1798.00	9159.00	16900	20240626	-13.79	7460	20231005	95.31	16900	-13.79	20240626	9690	50.36	20240130	16900	-13.79	20240626	7460	95.31	20231005	2.93	N	035150	500	141 억	2261382	N	N	6	N	N
98	20240813	160406	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14490	960	2	7.10	10598323360	749562	1111.86	13530	14600	13530	17580	9480	13530	14138.76	10.45	-7910	14050	13790	13530	13270	13010	13920	13400	141	4050	500	10010	10	1	21760000	3153	8.06	1.58	12	3.44	1798.00	9159.00	16900	20240626	-14.26	7460	20231005	94.24	16900	-14.26	20240626	9690	49.54	20240130	16900	-14.26	20240626	7460	94.24	20231005	2.76	N	035150	500	141 억	2274287	N	N	6	N	N
99	20240813	150409	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14420	890	2	6.58	10034142360	710506	1053.93	13530	14600	13530	17580	9480	13530	14122.53	10.45	-8035	14050	13790	13530	13270	13010	13920	13400	141	4050	500	10010	10	1	21760000	3138	8.02	1.57	12	3.27	1798.00	9159.00	16900	20240626	-14.67	7460	20231005	93.30	16900	-14.67	20240626	9690	48.81	20240130	16900	-14.67	20240626	7460	93.30	20231005	2.76	N	035150	500	141 억	2274287	N	N	513	N	N
100	20240813	140409	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14180	650	2	4.80	8320685720	591017	876.68	13530	14600	13530	17580	9480	13530	14078.59	10.45	-33827	14050	13790	13530	13270	13010	13920	13400	141	4050	500	10010	10	1	21760000	3086	7.89	1.55	12	2.72	1798.00	9159.00	16900	20240626	-16.09	7460	20231005	90.08	16900	-16.09	20240626	9690	46.34	20240130	16900	-16.09	20240626	7460	90.08	20231005	2.76	N	035150	500	141 억	2274287	N	N	513	N	N
101	20240813	130410	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14220	690	2	5.10	4100508980	291630	432.59	13530	14350	13530	17580	9480	13530	14060.66	10.45	25279	14050	13790	13530	13270	13010	13920	13400	141	4050	500	10010	10	1	21760000	3094	7.91	1.55	12	1.34	1798.00	9159.00	16900	20240626	-15.86	7460	20231005	90.62	16900	-15.86	20240626	9690	46.75	20240130	16900	-15.86	20240626	7460	90.62	20231005	2.76	N	035150	500	141 억	2274287	N	N	513	N	N
102	20240813	120407	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14190	660	2	4.88	3653338340	260151	385.89	13530	14350	13530	17580	9480	13530	14043.15	10.45	24374	14050	13790	13530	13270	13010	13920	13400	141	4050	500	10010	10	1	21760000	3088	7.89	1.55	12	1.20	1798.00	9159.00	16900	20240626	-16.04	7460	20231005	90.21	16900	-16.04	20240626	9690	46.44	20240130	16900	-16.04	20240626	7460	90.21	20231005	2.76	N	035150	500	141 억	2274287	N	N	513	N	N
103	20240813	110406	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14180	650	2	4.80	3032770880	216284	320.82	13530	14350	13530	17580	9480	13530	14022.17	10.45	40230	14050	13790	13530	13270	13010	13920	13400	141	4050	500	10010	10	1	21760000	3086	7.89	1.55	12	0.99	1798.00	9159.00	16900	20240626	-16.09	7460	20231005	90.08	16900	-16.09	20240626	9690	46.34	20240130	16900	-16.09	20240626	7460	90.08	20231005	2.76	N	035150	500	141 억	2274287	N	N	513	N	N
104	20240813	100404	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14010	480	2	3.55	1665641340	119753	177.64	13530	14030	13530	17580	9480	13530	13908.97	10.45	31153	14050	13790	13530	13270	13010	13920	13400	141	4050	500	10010	10	1	21760000	3049	7.79	1.53	12	0.55	1798.00	9159.00	16900	20240626	-17.10	7460	20231005	87.80	16900	-17.10	20240626	9690	44.58	20240130	16900	-17.10	20240626	7460	87.80	20231005	2.76	N	035150	500	141 억	2274287	N	N	513	N	N
105	20240813	090408	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13850	320	2	2.37	60322260	4394	6.52	13530	13950	13530	17580	9480	13530	13728.32	10.45	3468	14050	13790	13530	13270	13010	13920	13400	141	4050	500	10010	10	1	21760000	3014	7.70	1.51	12	0.02	1798.00	9159.00	16900	20240626	-18.05	7460	20231005	85.66	16900	-18.05	20240626	9690	42.93	20240130	16900	-18.05	20240626	7460	85.66	20231005	2.76	N	035150	500	141 억	2274287	N	N	513	N	N
106	20240812	160405	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13530	-170	5	-1.24	906290580	67414	30.77	13520	13790	13270	17810	9590	13700	13443.65	10.65	-39239	14500	14100	13350	12950	12200	14300	13150	141	4110	500	10130	10	1	21760000	2944	7.53	1.48	12	0.31	1798.00	9159.00	16900	20240626	-19.94	7460	20231005	81.37	16900	-19.94	20240626	9690	39.63	20240130	16900	-19.94	20240626	7460	81.37	20231005	2.65	N	035150	500	141 억	2317802	N	N	513	N	N
107	20240812	150407	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13520	-180	5	-1.31	841170280	62592	28.57	13520	13790	13270	17810	9590	13700	13438.94	10.65	-35753	14500	14100	13350	12950	12200	14300	13150	141	4110	500	10130	10	1	21760000	2942	7.52	1.48	12	0.29	1798.00	9159.00	16900	20240626	-20.00	7460	20231005	81.23	16900	-20.00	20240626	9690	39.53	20240130	16900	-20.00	20240626	7460	81.23	20231005	2.65	N	035150	500	141 억	2317802	N	N	0	N	N
108	20240812	140405	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13570	-130	5	-0.95	672597940	50099	22.87	13520	13790	13270	17810	9590	13700	13425.38	10.65	-26314	14500	14100	13350	12950	12200	14300	13150	141	4110	500	10130	10	1	21760000	2953	7.55	1.48	12	0.23	1798.00	9159.00	16900	20240626	-19.70	7460	20231005	81.90	16900	-19.70	20240626	9690	40.04	20240130	16900	-19.70	20240626	7460	81.90	20231005	2.65	N	035150	500	141 억	2317802	N	N	0	N	N
109	20240812	130403	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13420	-280	5	-2.04	622130920	46352	21.16	13520	13790	13270	17810	9590	13700	13421.88	10.65	-24006	14500	14100	13350	12950	12200	14300	13150	141	4110	500	10130	10	1	21760000	2920	7.46	1.47	12	0.21	1798.00	9159.00	16900	20240626	-20.59	7460	20231005	79.89	16900	-20.59	20240626	9690	38.49	20240130	16900	-20.59	20240626	7460	79.89	20231005	2.65	N	035150	500	141 억	2317802	N	N	0	N	N
110	20240812	120404	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13370	-330	5	-2.41	560555840	41749	19.06	13520	13790	13270	17810	9590	13700	13426.81	10.65	-22611	14500	14100	13350	12950	12200	14300	13150	141	4110	500	10130	10	1	21760000	2909	7.44	1.46	12	0.19	1798.00	9159.00	16900	20240626	-20.89	7460	20231005	79.22	16900	-20.89	20240626	9690	37.98	20240130	16900	-20.89	20240626	7460	79.22	20231005	2.65	N	035150	500	141 억	2317802	N	N	0	N	N
111	20240812	110403	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13450	-250	5	-1.82	509217970	37910	17.30	13520	13790	13270	17810	9590	13700	13432.29	10.65	-22146	14500	14100	13350	12950	12200	14300	13150	141	4110	500	10130	10	1	21760000	2927	7.48	1.47	12	0.17	1798.00	9159.00	16900	20240626	-20.41	7460	20231005	80.29	16900	-20.41	20240626	9690	38.80	20240130	16900	-20.41	20240626	7460	80.29	20231005	2.65	N	035150	500	141 억	2317802	N	N	0	N	N
112	20240812	100400	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13330	-370	5	-2.70	228820160	16992	7.76	13520	13790	13320	17810	9590	13700	13466.35	10.65	-10386	14500	14100	13350	12950	12200	14300	13150	141	4110	500	10130	10	1	21760000	2901	7.41	1.46	12	0.08	1798.00	9159.00	16900	20240626	-21.12	7460	20231005	78.69	16900	-21.12	20240626	9690	37.56	20240130	16900	-21.12	20240626	7460	78.69	20231005	2.65	N	035150	500	141 억	2317802	N	N	0	N	N
113	20240812	090359	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13790	90	2	0.66	20465180	1504	0.69	13520	13790	13500	17810	9590	13700	13607.17	10.65	-521	14500	14100	13350	12950	12200	14300	13150	141	4110	500	10130	10	1	21760000	3001	7.67	1.51	12	0.01	1798.00	9159.00	16900	20240626	-18.40	7460	20231005	84.85	16900	-18.40	20240626	9690	42.31	20240130	16900	-18.40	20240626	7460	84.85	20231005	2.65	N	035150	500	141 억	2317802	N	N	0	N	N
114	20240809	160359	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13700	1250	2	10.04	2958667330	219076	140.85	12600	13750	12600	16180	8720	12450	13505.25	10.34	34904	13110	12780	12380	12050	11650	12580	11850	141	3730	500	9210	10	1	22060000	3022	7.62	1.50	12	0.99	1798.00	9159.00	16900	20240626	-18.93	7460	20231005	83.65	16900	-18.93	20240626	9690	41.38	20240130	16900	-18.93	20240626	7460	83.65	20231005	2.64	N	035150	500	141 억	2281846	N	N	0	N	N
115	20240809	150407	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13700	1250	2	10.04	2803252450	207722	133.55	12600	13750	12600	16180	8720	12450	13495.25	10.34	34796	13110	12780	12380	12050	11650	12580	11850	141	3730	500	9210	10	1	22060000	3022	7.62	1.50	12	0.94	1798.00	9159.00	16900	20240626	-18.93	7460	20231005	83.65	16900	-18.93	20240626	9690	41.38	20240130	16900	-18.93	20240626	7460	83.65	20231005	2.64	N	035150	500	141 억	2281846	N	N	0	N	N
116	20240809	140407	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13580	1130	2	9.08	2094778130	155903	100.23	12600	13720	12600	16180	8720	12450	13436.47	10.34	23194	13110	12780	12380	12050	11650	12580	11850	141	3730	500	9210	10	1	22060000	2996	7.55	1.48	12	0.71	1798.00	9159.00	16900	20240626	-19.64	7460	20231005	82.04	16900	-19.64	20240626	9690	40.14	20240130	16900	-19.64	20240626	7460	82.04	20231005	2.64	N	035150	500	141 억	2281846	N	N	0	N	N
117	20240809	130406	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13570	1120	2	9.00	1518698570	113598	73.03	12600	13720	12600	16180	8720	12450	13369.13	10.34	14560	13110	12780	12380	12050	11650	12580	11850	141	3730	500	9210	10	1	22060000	2994	7.55	1.48	12	0.51	1798.00	9159.00	16900	20240626	-19.70	7460	20231005	81.90	16900	-19.70	20240626	9690	40.04	20240130	16900	-19.70	20240626	7460	81.90	20231005	2.64	N	035150	500	141 억	2281846	N	N	0	N	N
118	20240809	120405	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13330	880	2	7.07	1107414130	83128	53.44	12600	13720	12600	16180	8720	12450	13321.88	10.34	1869	13110	12780	12380	12050	11650	12580	11850	141	3730	500	9210	10	1	22060000	2941	7.41	1.46	12	0.38	1798.00	9159.00	16900	20240626	-21.12	7460	20231005	78.69	16900	-21.12	20240626	9690	37.56	20240130	16900	-21.12	20240626	7460	78.69	20231005	2.64	N	035150	500	141 억	2281846	N	N	0	N	N
119	20240809	110401	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13240	790	2	6.35	1034414940	77652	49.92	12600	13720	12600	16180	8720	12450	13321.25	10.34	167	13110	12780	12380	12050	11650	12580	11850	141	3730	500	9210	10	1	22060000	2921	7.36	1.45	12	0.35	1798.00	9159.00	16900	20240626	-21.66	7460	20231005	77.48	16900	-21.66	20240626	9690	36.64	20240130	16900	-21.66	20240626	7460	77.48	20231005	2.64	N	035150	500	141 억	2281846	N	N	0	N	N
120	20240809	100407	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13340	890	2	7.15	932032320	69937	44.96	12600	13720	12600	16180	8720	12450	13326.84	10.34	3445	13110	12780	12380	12050	11650	12580	11850	141	3730	500	9210	10	1	22060000	2943	7.42	1.46	12	0.32	1798.00	9159.00	16900	20240626	-21.07	7460	20231005	78.82	16900	-21.07	20240626	9690	37.67	20240130	16900	-21.07	20240626	7460	78.82	20231005	2.64	N	035150	500	141 억	2281846	N	N	0	N	N
121	20240809	090402	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12810	360	2	2.89	33251680	2589	1.66	12600	13200	12600	16180	8720	12450	12844.66	10.34	-507	13110	12780	12380	12050	11650	12580	11850	141	3730	500	9210	10	1	22060000	2826	7.12	1.40	12	0.01	1798.00	9159.00	16900	20240626	-24.20	7460	20231005	71.72	16900	-24.20	20240626	9690	32.20	20240130	16900	-24.20	20240626	7460	71.72	20231005	2.64	N	035150	500	141 억	2281846	N	N	0	N	N
122	20240808	160357	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12450	80	2	0.65	1908621480	155388	508.92	12490	12710	11980	16080	8660	12370	12282.90	10.21	24613	12956	12662	12416	12122	11876	12810	12270	141	3710	500	9150	10	1	22060000	2746	6.92	1.36	12	0.70	1798.00	9159.00	16900	20240626	-26.33	7460	20231005	66.89	16900	-26.33	20240626	9690	28.48	20240130	16900	-26.33	20240626	7460	66.89	20231005	2.74	N	035150	500	141 억	2251941	N	N	0	N	N
123	20240808	150401	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12550	180	2	1.46	1878102070	152951	500.94	12490	12710	11980	16080	8660	12370	12279.11	10.21	25710	12956	12662	12416	12122	11876	12810	12270	141	3710	500	9150	10	1	22060000	2769	6.98	1.37	12	0.69	1798.00	9159.00	16900	20240626	-25.74	7460	20231005	68.23	16900	-25.74	20240626	9690	29.51	20240130	16900	-25.74	20240626	7460	68.23	20231005	2.74	N	035150	500	141 억	2251941	N	N	0	N	N
124	20240808	140400	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12390	20	2	0.16	1668826460	136255	446.25	12490	12600	11980	16080	8660	12370	12247.81	10.21	27469	12956	12662	12416	12122	11876	12810	12270	141	3710	500	9150	10	1	22060000	2733	6.89	1.35	12	0.62	1798.00	9159.00	16900	20240626	-26.69	7460	20231005	66.09	16900	-26.69	20240626	9690	27.86	20240130	16900	-26.69	20240626	7460	66.09	20231005	2.74	N	035150	500	141 억	2251941	N	N	0	N	N
125	20240808	130402	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12390	20	2	0.16	1318251850	107899	353.38	12490	12490	11980	16080	8660	12370	12217.45	10.21	23273	12956	12662	12416	12122	11876	12810	12270	141	3710	500	9150	10	1	22060000	2733	6.89	1.35	12	0.49	1798.00	9159.00	16900	20240626	-26.69	7460	20231005	66.09	16900	-26.69	20240626	9690	27.86	20240130	16900	-26.69	20240626	7460	66.09	20231005	2.74	N	035150	500	141 억	2251941	N	N	0	N	N
126	20240808	120406	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12270	-100	5	-0.81	908717300	74700	244.65	12490	12490	11980	16080	8660	12370	12164.87	10.21	28089	12956	12662	12416	12122	11876	12810	12270	141	3710	500	9150	10	1	22060000	2707	6.82	1.34	12	0.34	1798.00	9159.00	16900	20240626	-27.40	7460	20231005	64.48	16900	-27.40	20240626	9690	26.63	20240130	16900	-27.40	20240626	7460	64.48	20231005	2.74	N	035150	500	141 억	2251941	N	N	0	N	N
127	20240808	110402	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12220	-150	5	-1.21	627774350	51715	169.37	12490	12490	11980	16080	8660	12370	12139.09	10.21	23046	12956	12662	12416	12122	11876	12810	12270	141	3710	500	9150	10	1	22060000	2696	6.80	1.33	12	0.23	1798.00	9159.00	16900	20240626	-27.69	7460	20231005	63.81	16900	-27.69	20240626	9690	26.11	20240130	16900	-27.69	20240626	7460	63.81	20231005	2.74	N	035150	500	141 억	2251941	N	N	0	N	N
128	20240808	100400	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12160	-210	5	-1.70	287741620	23701	77.62	12490	12490	11980	16080	8660	12370	12140.43	10.21	2845	12956	12662	12416	12122	11876	12810	12270	141	3710	500	9150	10	1	22060000	2682	6.76	1.33	12	0.11	1798.00	9159.00	16900	20240626	-28.05	7460	20231005	63.00	16900	-28.05	20240626	9690	25.49	20240130	16900	-28.05	20240626	7460	63.00	20231005	2.74	N	035150	500	141 억	2251941	N	N	0	N	N
129	20240808	090358	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12270	-100	5	-0.81	3529960	287	0.94	12490	12490	12270	16080	8660	12370	12298.01	10.21	207	12956	12662	12416	12122	11876	12810	12270	141	3710	500	9150	10	1	22060000	2707	6.82	1.34	12	0.00	1798.00	9159.00	16900	20240626	-27.40	7460	20231005	64.48	16900	-27.40	20240626	9690	26.63	20240130	16900	-27.40	20240626	7460	64.48	20231005	2.74	N	035150	500	141 억	2251941	N	N	0	N	N
130	20240807	160352	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12370	10	2	0.08	381232340	30531	39.82	12170	12710	12170	16060	8660	12360	12486.73	10.24	-7486	12906	12632	12266	11992	11626	12770	12130	141	3700	500	9140	10	1	22060000	2729	6.88	1.35	12	0.14	1798.00	9159.00	16900	20240626	-26.80	7460	20231005	65.82	16900	-26.80	20240626	9690	27.66	20240130	16900	-26.80	20240626	7460	65.82	20231005	2.78	N	035150	500	141 억	2259713	N	N	0	N	N
131	20240807	150357	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12360	0	3	0.00	336097610	26890	35.07	12170	12710	12170	16060	8660	12360	12498.98	10.24	-8421	12906	12632	12266	11992	11626	12770	12130	141	3700	500	9140	10	1	22060000	2727	6.87	1.35	12	0.12	1798.00	9159.00	16900	20240626	-26.86	7460	20231005	65.68	16900	-26.86	20240626	9690	27.55	20240130	16900	-26.86	20240626	7460	65.68	20231005	2.78	N	035150	500	141 억	2259713	N	N	0	N	N
132	20240807	140400	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12530	170	2	1.38	237746080	19040	24.83	12170	12710	12170	16060	8660	12360	12486.66	10.24	-5109	12906	12632	12266	11992	11626	12770	12130	141	3700	500	9140	10	1	22060000	2764	6.97	1.37	12	0.09	1798.00	9159.00	16900	20240626	-25.86	7460	20231005	67.96	16900	-25.86	20240626	9690	29.31	20240130	16900	-25.86	20240626	7460	67.96	20231005	2.78	N	035150	500	141 억	2259713	N	N	0	N	N
133	20240807	130359	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12520	160	2	1.29	190066360	15227	19.86	12170	12710	12170	16060	8660	12360	12482.19	10.24	-3750	12906	12632	12266	11992	11626	12770	12130	141	3700	500	9140	10	1	22060000	2762	6.96	1.37	12	0.07	1798.00	9159.00	16900	20240626	-25.92	7460	20231005	67.83	16900	-25.92	20240626	9690	29.21	20240130	16900	-25.92	20240626	7460	67.83	20231005	2.78	N	035150	500	141 억	2259713	N	N	0	N	N
134	20240807	120400	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12570	210	2	1.70	163612520	13115	17.10	12170	12710	12170	16060	8660	12360	12475.22	10.24	-3048	12906	12632	12266	11992	11626	12770	12130	141	3700	500	9140	10	1	22060000	2773	6.99	1.37	12	0.06	1798.00	9159.00	16900	20240626	-25.62	7460	20231005	68.50	16900	-25.62	20240626	9690	29.72	20240130	16900	-25.62	20240626	7460	68.50	20231005	2.78	N	035150	500	141 억	2259713	N	N	0	N	N
135	20240807	110401	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12510	150	2	1.21	134855000	10825	14.12	12170	12710	12170	16060	8660	12360	12457.74	10.24	-2337	12906	12632	12266	11992	11626	12770	12130	141	3700	500	9140	10	1	22060000	2760	6.96	1.37	12	0.05	1798.00	9159.00	16900	20240626	-25.98	7460	20231005	67.69	16900	-25.98	20240626	9690	29.10	20240130	16900	-25.98	20240626	7460	67.69	20231005	2.78	N	035150	500	141 억	2259713	N	N	0	N	N
136	20240807	100355	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12560	200	2	1.62	82121430	6633	8.65	12170	12600	12170	16060	8660	12360	12380.74	10.24	355	12906	12632	12266	11992	11626	12770	12130	141	3700	500	9140	10	1	22060000	2771	6.99	1.37	12	0.03	1798.00	9159.00	16900	20240626	-25.68	7460	20231005	68.36	16900	-25.68	20240626	9690	29.62	20240130	16900	-25.68	20240626	7460	68.36	20231005	2.78	N	035150	500	141 억	2259713	N	N	0	N	N
137	20240807	090355	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12180	-180	5	-1.46	26314040	2162	2.82	12170	12180	12170	16060	8660	12360	12171.16	10.24	717	12906	12632	12266	11992	11626	12770	12130	141	3700	500	9140	10	1	22060000	2687	6.77	1.33	12	0.01	1798.00	9159.00	16900	20240626	-27.93	7460	20231005	63.27	16900	-27.93	20240626	9690	25.70	20240130	16900	-27.93	20240626	7460	63.27	20231005	2.78	N	035150	500	141 억	2259713	N	N	0	N	N
138	20240806	160353	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12360	560	2	4.75	946112270	76650	37.46	11900	12540	11900	15340	8260	11800	12343.30	10.31	-13940	13526	12662	11936	11072	10346	12300	10710	141	3540	500	8730	10	1	22060000	2727	6.87	1.35	12	0.35	1798.00	9159.00	16900	20240626	-26.86	7460	20231005	65.68	16900	-26.86	20240626	9690	27.55	20240130	16900	-26.86	20240626	7460	65.68	20231005	2.70	N	035150	500	141 억	2275482	N	N	0	N	N
139	20240806	150357	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12350	550	2	4.66	916062410	74222	36.27	11900	12540	11900	15340	8260	11800	12342.22	10.31	-13024	13526	12662	11936	11072	10346	12300	10710	141	3540	500	8730	10	1	22060000	2724	6.87	1.35	12	0.34	1798.00	9159.00	16900	20240626	-26.92	7460	20231005	65.55	16900	-26.92	20240626	9690	27.45	20240130	16900	-26.92	20240626	7460	65.55	20231005	2.70	N	035150	500	141 억	2275482	N	N	0	N	N
140	20240806	140355	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12540	740	2	6.27	824118050	66844	32.66	11900	12540	11900	15340	8260	11800	12329.01	10.31	-9699	13526	12662	11936	11072	10346	12300	10710	141	3540	500	8730	10	1	22060000	2766	6.97	1.37	12	0.30	1798.00	9159.00	16900	20240626	-25.80	7460	20231005	68.10	16900	-25.80	20240626	9690	29.41	20240130	16900	-25.80	20240626	7460	68.10	20231005	2.70	N	035150	500	141 억	2275482	N	N	0	N	N
141	20240806	130355	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12370	570	2	4.83	666237560	54154	26.46	11900	12470	11900	15340	8260	11800	12302.68	10.31	-10202	13526	12662	11936	11072	10346	12300	10710	141	3540	500	8730	10	1	22060000	2729	6.88	1.35	12	0.25	1798.00	9159.00	16900	20240626	-26.80	7460	20231005	65.82	16900	-26.80	20240626	9690	27.66	20240130	16900	-26.80	20240626	7460	65.82	20231005	2.70	N	035150	500	141 억	2275482	N	N	0	N	N
142	20240806	120357	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12260	460	2	3.90	613991020	49918	24.39	11900	12470	11900	15340	8260	11800	12300.03	10.31	-10023	13526	12662	11936	11072	10346	12300	10710	141	3540	500	8730	10	1	22060000	2705	6.82	1.34	12	0.23	1798.00	9159.00	16900	20240626	-27.46	7460	20231005	64.34	16900	-27.46	20240626	9690	26.52	20240130	16900	-27.46	20240626	7460	64.34	20231005	2.70	N	035150	500	141 억	2275482	N	N	0	N	N
143	20240806	110354	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12360	560	2	4.75	572795660	46566	22.75	11900	12470	11900	15340	8260	11800	12300.77	10.31	-8930	13526	12662	11936	11072	10346	12300	10710	141	3540	500	8730	10	1	22060000	2727	6.87	1.35	12	0.21	1798.00	9159.00	16900	20240626	-26.86	7460	20231005	65.68	16900	-26.86	20240626	9690	27.55	20240130	16900	-26.86	20240626	7460	65.68	20231005	2.70	N	035150	500	141 억	2275482	N	N	0	N	N
144	20240806	100353	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12410	610	2	5.17	299699020	24336	11.89	11900	12420	11900	15340	8260	11800	12315.13	10.31	-2897	13526	12662	11936	11072	10346	12300	10710	141	3540	500	8730	10	1	22060000	2738	6.90	1.35	12	0.11	1798.00	9159.00	16900	20240626	-26.57	7460	20231005	66.35	16900	-26.57	20240626	9690	28.07	20240130	16900	-26.57	20240626	7460	66.35	20231005	2.70	N	035150	500	141 억	2275482	N	N	0	N	N
145	20240806	090352	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12350	550	2	4.66	44280430	3617	1.77	11900	12360	11900	15340	8260	11800	12242.80	10.31	-1743	13526	12662	11936	11072	10346	12300	10710	141	3540	500	8730	10	1	22060000	2724	6.87	1.35	12	0.02	1798.00	9159.00	16900	20240626	-26.92	7460	20231005	65.55	16900	-26.92	20240626	9690	27.45	20240130	16900	-26.92	20240626	7460	65.55	20231005	2.70	N	035150	500	141 억	2275482	N	N	0	N	N
146	20240805	160349	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11800	-1080	5	-8.39	2470048500	204574	192.67	12500	12800	11210	16740	9020	12880	12074.17	10.28	-19684	13646	13262	13066	12682	12486	13165	12585	141	3860	500	9530	10	1	22060000	2603	6.56	1.29	12	0.93	1798.00	9159.00	16900	20240626	-30.18	7460	20231005	58.18	16900	-30.18	20240626	9690	21.78	20240130	16900	-30.18	20240626	7460	58.18	20231005	2.78	N	035150	500	141 억	2266982	N	N	96	N	N
147	20240805	150353	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11790	-1090	5	-8.46	2303538390	190374	179.29	12500	12800	11210	16740	9020	12880	12100.07	10.28	-14311	13646	13262	13066	12682	12486	13165	12585	141	3860	500	9530	10	1	22060000	2601	6.56	1.29	12	0.86	1798.00	9159.00	16900	20240626	-30.24	7460	20231005	58.04	16900	-30.24	20240626	9690	21.67	20240130	16900	-30.24	20240626	7460	58.04	20231005	2.78	N	035150	500	141 억	2266982	N	N	96	N	N
148	20240805	140355	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12020	-860	5	-6.68	1736377770	142139	133.87	12500	12800	11970	16740	9020	12880	12216.05	10.28	-16132	13646	13262	13066	12682	12486	13165	12585	141	3860	500	9530	10	1	22060000	2652	6.69	1.31	12	0.64	1798.00	9159.00	16900	20240626	-28.88	7460	20231005	61.13	16900	-28.88	20240626	9690	24.05	20240130	16900	-28.88	20240626	7460	61.13	20231005	2.78	N	035150	500	141 억	2266982	N	N	96	N	N
149	20240805	130352	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12210	-670	5	-5.20	1511789880	123539	116.35	12500	12800	12000	16740	9020	12880	12237.35	10.28	-11749	13646	13262	13066	12682	12486	13165	12585	141	3860	500	9530	10	1	22060000	2694	6.79	1.33	12	0.56	1798.00	9159.00	16900	20240626	-27.75	7460	20231005	63.67	16900	-27.75	20240626	9690	26.01	20240130	16900	-27.75	20240626	7460	63.67	20231005	2.78	N	035150	500	141 억	2266982	N	N	96	N	N
150	20240805	120351	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12330	-550	5	-4.27	1224765970	100118	94.29	12500	12800	12000	16740	9020	12880	12233.22	10.28	330	13646	13262	13066	12682	12486	13165	12585	141	3860	500	9530	10	1	22060000	2720	6.86	1.35	12	0.45	1798.00	9159.00	16900	20240626	-27.04	7460	20231005	65.28	16900	-27.04	20240626	9690	27.24	20240130	16900	-27.04	20240626	7460	65.28	20231005	2.78	N	035150	500	141 억	2266982	N	N	96	N	N
151	20240805	110356	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12220	-660	5	-5.12	943902430	77035	72.55	12500	12800	12000	16740	9020	12880	12252.90	10.28	-1397	13646	13262	13066	12682	12486	13165	12585	141	3860	500	9530	10	1	22060000	2696	6.80	1.33	12	0.35	1798.00	9159.00	16900	20240626	-27.69	7460	20231005	63.81	16900	-27.69	20240626	9690	26.11	20240130	16900	-27.69	20240626	7460	63.81	20231005	2.78	N	035150	500	141 억	2266982	N	N	96	N	N
152	20240805	100351	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12300	-580	5	-4.50	542236270	43889	41.33	12500	12800	12200	16740	9020	12880	12354.72	10.28	-3189	13646	13262	13066	12682	12486	13165	12585	141	3860	500	9530	10	1	22060000	2713	6.84	1.34	12	0.20	1798.00	9159.00	16900	20240626	-27.22	7460	20231005	64.88	16900	-27.22	20240626	9690	26.93	20240130	16900	-27.22	20240626	7460	64.88	20231005	2.78	N	035150	500	141 억	2266982	N	N	96	N	N
153	20240805	090349	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12400	-480	5	-3.73	186801250	14995	14.12	12500	12800	12360	16740	9020	12880	12457.57	10.28	3267	13646	13262	13066	12682	12486	13165	12585	141	3860	500	9530	10	1	22060000	2735	6.90	1.35	12	0.07	1798.00	9159.00	16900	20240626	-26.63	7460	20231005	66.22	16900	-26.63	20240626	9690	27.97	20240130	16900	-26.63	20240626	7460	66.22	20231005	2.78	N	035150	500	141 억	2266982	N	N	96	N	N
154	20240802	160345	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12880	-600	5	-4.45	1391008540	106179	150.82	13260	13450	12870	17520	9440	13480	13100.60	10.29	-23598	14013	13746	13473	13206	12933	13750	13210	141	4040	500	9970	10	1	22060000	2841	7.16	1.41	12	0.48	1798.00	9159.00	16900	20240626	-23.79	7330	20230727	75.72	16900	-23.79	20240626	9690	32.92	20240130	16900	-23.79	20240626	7460	72.65	20231005	2.82	N	035150	500	141 억	2269336	N	N	96	N	N
155	20240802	150344	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12920	-560	5	-4.15	1331964910	101599	144.31	13260	13450	12870	17520	9440	13480	13110.01	10.29	-21542	14013	13746	13473	13206	12933	13750	13210	141	4040	500	9970	10	1	22060000	2850	7.19	1.41	12	0.46	1798.00	9159.00	16900	20240626	-23.55	7330	20230727	76.26	16900	-23.55	20240626	9690	33.33	20240130	16900	-23.55	20240626	7460	73.19	20231005	2.82	N	035150	500	141 억	2269336	N	N	1304	N	N
156	20240802	140348	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12950	-530	5	-3.93	1010120070	76798	109.08	13260	13450	12870	17520	9440	13480	13152.93	10.29	-17296	14013	13746	13473	13206	12933	13750	13210	141	4040	500	9970	10	1	22060000	2857	7.20	1.41	12	0.35	1798.00	9159.00	16900	20240626	-23.37	7330	20230727	76.67	16900	-23.37	20240626	9690	33.64	20240130	16900	-23.37	20240626	7460	73.59	20231005	2.82	N	035150	500	141 억	2269336	N	N	1304	N	N
157	20240802	130348	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13150	-330	5	-2.45	658246770	49841	70.79	13260	13450	13130	17520	9440	13480	13206.91	10.29	-15227	14013	13746	13473	13206	12933	13750	13210	141	4040	500	9970	10	1	22060000	2901	7.31	1.44	12	0.23	1798.00	9159.00	16900	20240626	-22.19	7330	20230727	79.40	16900	-22.19	20240626	9690	35.71	20240130	16900	-22.19	20240626	7460	76.27	20231005	2.82	N	035150	500	141 억	2269336	N	N	1304	N	N
158	20240802	120347	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13220	-260	5	-1.93	558726110	42275	60.05	13260	13450	13130	17520	9440	13480	13216.44	10.29	-13889	14013	13746	13473	13206	12933	13750	13210	141	4040	500	9970	10	1	22060000	2916	7.35	1.44	12	0.19	1798.00	9159.00	16900	20240626	-21.78	7330	20230727	80.35	16900	-21.78	20240626	9690	36.43	20240130	16900	-21.78	20240626	7460	77.21	20231005	2.82	N	035150	500	141 억	2269336	N	N	1304	N	N
159	20240802	110347	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13230	-250	5	-1.85	415476280	31418	44.63	13260	13450	13130	17520	9440	13480	13224.12	10.29	-9332	14013	13746	13473	13206	12933	13750	13210	141	4040	500	9970	10	1	22060000	2919	7.36	1.44	12	0.14	1798.00	9159.00	16900	20240626	-21.72	7330	20230727	80.49	16900	-21.72	20240626	9690	36.53	20240130	16900	-21.72	20240626	7460	77.35	20231005	2.82	N	035150	500	141 억	2269336	N	N	1304	N	N
160	20240802	100345	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13160	-320	5	-2.37	207608010	15689	22.28	13260	13450	13130	17520	9440	13480	13232.65	10.29	-8003	14013	13746	13473	13206	12933	13750	13210	141	4040	500	9970	10	1	22060000	2903	7.32	1.44	12	0.07	1798.00	9159.00	16900	20240626	-22.13	7330	20230727	79.54	16900	-22.13	20240626	9690	35.81	20240130	16900	-22.13	20240626	7460	76.41	20231005	2.82	N	035150	500	141 억	2269336	N	N	1304	N	N
161	20240802	090350	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13280	-200	5	-1.48	7084660	533	0.76	13260	13450	13260	17520	9440	13480	13290.62	10.29	58	14013	13746	13473	13206	12933	13750	13210	141	4040	500	9970	10	1	22060000	2930	7.39	1.45	12	0.00	1798.00	9159.00	16900	20240626	-21.42	7330	20230727	81.17	16900	-21.42	20240626	9690	37.05	20240130	16900	-21.42	20240626	7460	78.02	20231005	2.82	N	035150	500	141 억	2269336	N	N	1304	N	N
162	20240801	160345	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13480	0	3	0.00	948335360	70402	86.25	13480	13740	13200	17520	9440	13480	13470.29	10.31	-4980	14013	13746	13553	13286	13093	13650	13190	141	4040	500	9970	10	1	22060000	2974	7.50	1.47	12	0.32	1798.00	9159.00	16900	20240626	-20.24	7250	20230726	85.93	16900	-20.24	20240626	9690	39.11	20240130	16900	-20.24	20240626	7460	80.70	20231005	2.84	N	035150	500	141 억	2273474	N	N	1304	N	N
163	20240801	150353	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13510	30	2	0.22	878305340	65211	79.89	13480	13740	13200	17520	9440	13480	13468.66	10.31	-5415	14013	13746	13553	13286	13093	13650	13190	141	4040	500	9970	10	1	22060000	2980	7.51	1.48	12	0.30	1798.00	9159.00	16900	20240626	-20.06	7250	20230726	86.34	16900	-20.06	20240626	9690	39.42	20240130	16900	-20.06	20240626	7460	81.10	20231005	2.84	N	035150	500	141 억	2273474	N	N	297	N	N
164	20240801	140351	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13560	80	2	0.59	757308450	56256	68.92	13480	13740	13200	17520	9440	13480	13461.82	10.31	-5276	14013	13746	13553	13286	13093	13650	13190	141	4040	500	9970	10	1	22060000	2991	7.54	1.48	12	0.26	1798.00	9159.00	16900	20240626	-19.76	7250	20230726	87.03	16900	-19.76	20240626	9690	39.94	20240130	16900	-19.76	20240626	7460	81.77	20231005	2.84	N	035150	500	141 억	2273474	N	N	297	N	N
165	20240801	130346	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13510	30	2	0.22	673073100	50034	61.29	13480	13740	13200	17520	9440	13480	13452.30	10.31	-4554	14013	13746	13553	13286	13093	13650	13190	141	4040	500	9970	10	1	22060000	2980	7.51	1.48	12	0.23	1798.00	9159.00	16900	20240626	-20.06	7250	20230726	86.34	16900	-20.06	20240626	9690	39.42	20240130	16900	-20.06	20240626	7460	81.10	20231005	2.84	N	035150	500	141 억	2273474	N	N	297	N	N
166	20240801	120347	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13540	60	2	0.45	530521010	39569	48.47	13480	13650	13200	17520	9440	13480	13407.45	10.31	-6327	14013	13746	13553	13286	13093	13650	13190	141	4040	500	9970	10	1	22060000	2987	7.53	1.48	12	0.18	1798.00	9159.00	16900	20240626	-19.88	7250	20230726	86.76	16900	-19.88	20240626	9690	39.73	20240130	16900	-19.88	20240626	7460	81.50	20231005	2.84	N	035150	500	141 억	2273474	N	N	297	N	N
167	20240801	110349	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13420	-60	5	-0.45	345903390	25854	31.67	13480	13650	13200	17520	9440	13480	13379.01	10.31	-5593	14013	13746	13553	13286	13093	13650	13190	141	4040	500	9970	10	1	22060000	2960	7.46	1.47	12	0.12	1798.00	9159.00	16900	20240626	-20.59	7250	20230726	85.10	16900	-20.59	20240626	9690	38.49	20240130	16900	-20.59	20240626	7460	79.89	20231005	2.84	N	035150	500	141 억	2273474	N	N	297	N	N
168	20240801	100347	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13360	-120	5	-0.89	110648200	8234	10.09	13480	13650	13340	17520	9440	13480	13437.84	10.31	-1501	14013	13746	13553	13286	13093	13650	13190	141	4040	500	9970	10	1	22060000	2947	7.43	1.46	12	0.04	1798.00	9159.00	16900	20240626	-20.95	7250	20230726	84.28	16900	-20.95	20240626	9690	37.87	20240130	16900	-20.95	20240626	7460	79.09	20231005	2.84	N	035150	500	141 억	2273474	N	N	297	N	N
169	20240801	090341	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13490	10	2	0.07	3317630	246	0.30	13480	13650	13480	17520	9440	13480	13486.98	10.31	-107	14013	13746	13553	13286	13093	13650	13190	141	4040	500	9970	10	1	22060000	2976	7.50	1.47	12	0.00	1798.00	9159.00	16900	20240626	-20.18	7250	20230726	86.07	16900	-20.18	20240626	9690	39.22	20240130	16900	-20.18	20240626	7460	80.83	20231005	2.84	N	035150	500	141 억	2273474	N	N	297	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History