KissMeData/012610/price/prices-20240701.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	20240731	160307	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3390	5	2	0.15	32690105	9687	130.53	3370	3390	3360	4400	2370	3385	3374.64	2.92	0	-413	3448	3416	3393	3361	3338	3432	3377	208	1015	500	2430	5	1	41616365	1411	-13.14	0.62	12	0.02	-258.00	5465.00	4465	20230825	-24.08	3285	20240423	3.20	3885	-12.74	20240105	3285	3.20	20240423	4465	-24.08	20230825	3285	3.20	20240423	1.33	N	012610	500	208 억		1215258	N	N	48	N	00	N
3	20240731	150309	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3375	-10	5	-0.30	24783050	7350	99.04	3370	3390	3360	4400	2370	3385	3371.84	2.92	0	-387	3448	3416	3393	3361	3338	3432	3377	208	1015	500	2430	5	1	41616365	1405	-13.08	0.62	12	0.02	-258.00	5465.00	4465	20230825	-24.41	3285	20240423	2.74	3885	-13.13	20240105	3285	2.74	20240423	4465	-24.41	20230825	3285	2.74	20240423	1.33	N	012610	500	208 억		1215258	N	N	70	N	00	N
4	20240731	140311	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3370	-15	5	-0.44	18713635	5547	74.75	3370	3390	3365	4400	2370	3385	3373.65	2.92	0	-33	3448	3416	3393	3361	3338	3432	3377	208	1015	500	2430	5	1	41616365	1402	-13.06	0.62	12	0.01	-258.00	5465.00	4465	20230825	-24.52	3285	20240423	2.59	3885	-13.26	20240105	3285	2.59	20240423	4465	-24.52	20230825	3285	2.59	20240423	1.33	N	012610	500	208 억		1215258	N	N	70	N	00	N
5	20240731	130308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3370	-15	5	-0.44	11473685	3398	45.79	3370	3390	3370	4400	2370	3385	3376.60	2.92	0	9	3448	3416	3393	3361	3338	3432	3377	208	1015	500	2430	5	1	41616365	1402	-13.06	0.62	12	0.01	-258.00	5465.00	4465	20230825	-24.52	3285	20240423	2.59	3885	-13.26	20240105	3285	2.59	20240423	4465	-24.52	20230825	3285	2.59	20240423	1.33	N	012610	500	208 억		1215258	N	N	70	N	00	N
6	20240731	120310	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3380	-5	5	-0.15	7168875	2121	28.58	3370	3390	3370	4400	2370	3385	3379.95	2.92	0	8	3448	3416	3393	3361	3338	3432	3377	208	1015	500	2430	5	1	41616365	1407	-13.10	0.62	12	0.01	-258.00	5465.00	4465	20230825	-24.30	3285	20240423	2.89	3885	-13.00	20240105	3285	2.89	20240423	4465	-24.30	20230825	3285	2.89	20240423	1.33	N	012610	500	208 억		1215258	N	N	70	N	00	N
7	20240731	110308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3380	-5	5	-0.15	4957100	1466	19.75	3370	3390	3370	4400	2370	3385	3381.38	2.92	0	-1	3448	3416	3393	3361	3338	3432	3377	208	1015	500	2430	5	1	41616365	1407	-13.10	0.62	12	0.00	-258.00	5465.00	4465	20230825	-24.30	3285	20240423	2.89	3885	-13.00	20240105	3285	2.89	20240423	4465	-24.30	20230825	3285	2.89	20240423	1.33	N	012610	500	208 억		1215258	N	N	70	N	00	N
8	20240731	100307	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3385	0	3	0.00	4146345	1226	16.52	3370	3390	3370	4400	2370	3385	3382.01	2.92	0	-1	3448	3416	3393	3361	3338	3432	3377	208	1015	500	2430	5	1	41616365	1409	-13.12	0.62	12	0.00	-258.00	5465.00	4465	20230825	-24.19	3285	20240423	3.04	3885	-12.87	20240105	3285	3.04	20240423	4465	-24.19	20230825	3285	3.04	20240423	1.33	N	012610	500	208 억		1215258	N	N	70	N	00	N
9	20240731	090304	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3370	-15	5	-0.44	30330	9	0.12	3370	3370	3370	4400	2370	3385	3370.00	2.92	0	-1	3448	3416	3393	3361	3338	3432	3377	208	1015	500	2430	5	1	41616365	1402	-13.06	0.62	12	0.00	-258.00	5465.00	4465	20230825	-24.52	3285	20240423	2.59	3885	-13.26	20240105	3285	2.59	20240423	4465	-24.52	20230825	3285	2.59	20240423	1.33	N	012610	500	208 억		1215258	N	N	70	N	00	N
10	20240730	160300	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3385	-15	5	-0.44	25166625	7421	29.15	3370	3425	3370	4420	2380	3400	3391.27	2.92	0	-1236	3446	3422	3406	3382	3366	3420	3380	208	1020	500	2440	5	1	41616365	1409	-13.12	0.62	12	0.02	-258.00	5465.00	4500	20230724	-24.78	3285	20240423	3.04	3885	-12.87	20240105	3285	3.04	20240423	4465	-24.19	20230825	3285	3.04	20240423	1.32	N	012610	500	208 억		1216250	N	N	70	N	00	N
11	20240730	150305	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3400	0	3	0.00	21672755	6389	25.09	3370	3425	3370	4420	2380	3400	3392.20	2.92	0	-1115	3446	3422	3406	3382	3366	3420	3380	208	1020	500	2440	5	1	41616365	1415	-13.18	0.62	12	0.02	-258.00	5465.00	4500	20230724	-24.44	3285	20240423	3.50	3885	-12.48	20240105	3285	3.50	20240423	4465	-23.85	20230825	3285	3.50	20240423	1.32	N	012610	500	208 억		1216250	N	N	0	N	00	N
12	20240730	140301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3395	-5	5	-0.15	17444765	5142	20.20	3370	3425	3370	4420	2380	3400	3392.60	2.92	0	-583	3446	3422	3406	3382	3366	3420	3380	208	1020	500	2440	5	1	41616365	1413	-13.16	0.62	12	0.01	-258.00	5465.00	4500	20230724	-24.56	3285	20240423	3.35	3885	-12.61	20240105	3285	3.35	20240423	4465	-23.96	20230825	3285	3.35	20240423	1.32	N	012610	500	208 억		1216250	N	N	0	N	00	N
13	20240730	130305	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3405	5	2	0.15	13660625	4025	15.81	3370	3425	3370	4420	2380	3400	3393.94	2.92	0	-349	3446	3422	3406	3382	3366	3420	3380	208	1020	500	2440	5	1	41616365	1417	-13.20	0.62	12	0.01	-258.00	5465.00	4500	20230724	-24.33	3285	20240423	3.65	3885	-12.36	20240105	3285	3.65	20240423	4465	-23.74	20230825	3285	3.65	20240423	1.32	N	012610	500	208 억		1216250	N	N	0	N	00	N
14	20240730	120304	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3385	-15	5	-0.44	12490975	3680	14.45	3370	3425	3370	4420	2380	3400	3394.29	2.92	0	-342	3446	3422	3406	3382	3366	3420	3380	208	1020	500	2440	5	1	41616365	1409	-13.12	0.62	12	0.01	-258.00	5465.00	4500	20230724	-24.78	3285	20240423	3.04	3885	-12.87	20240105	3285	3.04	20240423	4465	-24.19	20230825	3285	3.04	20240423	1.32	N	012610	500	208 억		1216250	N	N	0	N	00	N
15	20240730	110304	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3395	-5	5	-0.15	4218215	1244	4.89	3370	3425	3370	4420	2380	3400	3390.85	2.92	0	-73	3446	3422	3406	3382	3366	3420	3380	208	1020	500	2440	5	1	41616365	1413	-13.16	0.62	12	0.00	-258.00	5465.00	4500	20230724	-24.56	3285	20240423	3.35	3885	-12.61	20240105	3285	3.35	20240423	4465	-23.96	20230825	3285	3.35	20240423	1.32	N	012610	500	208 억		1216250	N	N	0	N	00	N
16	20240730	100306	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3400	0	3	0.00	2881355	850	3.34	3370	3425	3370	4420	2380	3400	3389.83	2.92	0	-21	3446	3422	3406	3382	3366	3420	3380	208	1020	500	2440	5	1	41616365	1415	-13.18	0.62	12	0.00	-258.00	5465.00	4500	20230724	-24.44	3285	20240423	3.50	3885	-12.48	20240105	3285	3.50	20240423	4465	-23.85	20230825	3285	3.50	20240423	1.32	N	012610	500	208 억		1216250	N	N	0	N	00	N
17	20240730	090305	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3370	-30	5	-0.88	155020	46	0.18	3370	3370	3370	4420	2380	3400	3370.00	2.92	0	22	3446	3422	3406	3382	3366	3420	3380	208	1020	500	2440	5	1	41616365	1402	-13.06	0.62	12	0.00	-258.00	5465.00	4500	20230724	-25.11	3285	20240423	2.59	3885	-13.26	20240105	3285	2.59	20240423	4465	-24.52	20230825	3285	2.59	20240423	1.32	N	012610	500	208 억		1216250	N	N	0	N	00	N
18	20240729	160304	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3400	0	3	0.00	86530145	25460	201.57	3400	3430	3390	4420	2380	3400	3398.67	2.94	0	-1895	3466	3432	3391	3357	3316	3450	3375	208	1020	500	2440	5	1	41616365	1415	-13.18	0.62	12	0.06	-258.00	5465.00	4610	20230721	-26.25	3285	20240423	3.50	3885	-12.48	20240105	3285	3.50	20240423	4465	-23.85	20230825	3285	3.50	20240423	1.33	N	012610	500	208 억		1221534	N	N	3	N	00	N
19	20240729	150303	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3395	-5	5	-0.15	84818570	24957	197.59	3400	3430	3390	4420	2380	3400	3398.59	2.94	0	-1894	3466	3432	3391	3357	3316	3450	3375	208	1020	500	2440	5	1	41616365	1413	-13.16	0.62	12	0.06	-258.00	5465.00	4610	20230721	-26.36	3285	20240423	3.35	3885	-12.61	20240105	3285	3.35	20240423	4465	-23.96	20230825	3285	3.35	20240423	1.33	N	012610	500	208 억		1221534	N	N	3	N	00	N
20	20240729	140305	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3395	-5	5	-0.15	62980125	18520	146.62	3400	3430	3390	4420	2380	3400	3400.65	2.94	0	-1821	3466	3432	3391	3357	3316	3450	3375	208	1020	500	2440	5	1	41616365	1413	-13.16	0.62	12	0.04	-258.00	5465.00	4610	20230721	-26.36	3285	20240423	3.35	3885	-12.61	20240105	3285	3.35	20240423	4465	-23.96	20230825	3285	3.35	20240423	1.33	N	012610	500	208 억		1221534	N	N	3	N	00	N
21	20240729	130309	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3400	0	3	0.00	48737070	14324	113.40	3400	3430	3395	4420	2380	3400	3402.48	2.94	0	-1263	3466	3432	3391	3357	3316	3450	3375	208	1020	500	2440	5	1	41616365	1415	-13.18	0.62	12	0.03	-258.00	5465.00	4610	20230721	-26.25	3285	20240423	3.50	3885	-12.48	20240105	3285	3.50	20240423	4465	-23.85	20230825	3285	3.50	20240423	1.33	N	012610	500	208 억		1221534	N	N	3	N	00	N
22	20240729	120303	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3395	-5	5	-0.15	45985445	13514	106.99	3400	3430	3395	4420	2380	3400	3402.80	2.94	0	-1263	3466	3432	3391	3357	3316	3450	3375	208	1020	500	2440	5	1	41616365	1413	-13.16	0.62	12	0.03	-258.00	5465.00	4610	20230721	-26.36	3285	20240423	3.35	3885	-12.61	20240105	3285	3.35	20240423	4465	-23.96	20230825	3285	3.35	20240423	1.33	N	012610	500	208 억		1221534	N	N	3	N	00	N
23	20240729	110304	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3405	5	2	0.15	25222715	7404	58.62	3400	3430	3400	4420	2380	3400	3406.63	2.94	0	-28	3466	3432	3391	3357	3316	3450	3375	208	1020	500	2440	5	1	41616365	1417	-13.20	0.62	12	0.02	-258.00	5465.00	4610	20230721	-26.14	3285	20240423	3.65	3885	-12.36	20240105	3285	3.65	20240423	4465	-23.74	20230825	3285	3.65	20240423	1.33	N	012610	500	208 억		1221534	N	N	3	N	00	N
24	20240729	100303	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3415	15	2	0.44	3688175	1077	8.53	3400	3430	3400	4420	2380	3400	3424.49	2.94	0	-28	3466	3432	3391	3357	3316	3450	3375	208	1020	500	2440	5	1	41616365	1421	-13.24	0.62	12	0.00	-258.00	5465.00	4610	20230721	-25.92	3285	20240423	3.96	3885	-12.10	20240105	3285	3.96	20240423	4465	-23.52	20230825	3285	3.96	20240423	1.33	N	012610	500	208 억		1221534	N	N	3	N	00	N
25	20240729	090303	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3400	0	3	0.00	377400	111	0.88	3400	3400	3400	4420	2380	3400	3400.00	2.94	0	-13	3466	3432	3391	3357	3316	3450	3375	208	1020	500	2440	5	1	41616365	1415	-13.18	0.62	12	0.00	-258.00	5465.00	4610	20230721	-26.25	3285	20240423	3.50	3885	-12.48	20240105	3285	3.50	20240423	4465	-23.85	20230825	3285	3.50	20240423	1.33	N	012610	500	208 억		1221534	N	N	3	N	00	N
26	20240726	160258	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3400	20	2	0.59	42715470	12631	45.07	3350	3425	3350	4390	2370	3380	3381.80	2.94	0	-794	3466	3422	3381	3337	3296	3445	3360	208	1010	500	2430	5	1	41616365	1415	-13.18	0.62	12	0.03	-258.00	5465.00	4615	20230720	-26.33	3285	20240423	3.50	3885	-12.48	20240105	3285	3.50	20240423	4465	-23.85	20230825	3285	3.50	20240423	1.33	N	012610	500	208 억		1222337	N	N	3	N	00	N
27	20240726	150301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3400	20	2	0.59	35411900	10474	37.37	3350	3425	3350	4390	2370	3380	3380.93	2.94	0	-931	3466	3422	3381	3337	3296	3445	3360	208	1010	500	2430	5	1	41616365	1415	-13.18	0.62	12	0.03	-258.00	5465.00	4615	20230720	-26.33	3285	20240423	3.50	3885	-12.48	20240105	3285	3.50	20240423	4465	-23.85	20230825	3285	3.50	20240423	1.33	N	012610	500	208 억		1222337	N	N	1	N	00	N
28	20240726	140302	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3410	30	2	0.89	35014240	10357	36.95	3350	3425	3350	4390	2370	3380	3380.73	2.94	0	-935	3466	3422	3381	3337	3296	3445	3360	208	1010	500	2430	5	1	41616365	1419	-13.22	0.62	12	0.02	-258.00	5465.00	4615	20230720	-26.11	3285	20240423	3.81	3885	-12.23	20240105	3285	3.81	20240423	4465	-23.63	20230825	3285	3.81	20240423	1.33	N	012610	500	208 억		1222337	N	N	1	N	00	N
29	20240726	130302	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3385	5	2	0.15	33621515	9946	35.49	3350	3425	3350	4390	2370	3380	3380.41	2.94	0	-935	3466	3422	3381	3337	3296	3445	3360	208	1010	500	2430	5	1	41616365	1409	-13.12	0.62	12	0.02	-258.00	5465.00	4615	20230720	-26.65	3285	20240423	3.04	3885	-12.87	20240105	3285	3.04	20240423	4465	-24.19	20230825	3285	3.04	20240423	1.33	N	012610	500	208 억		1222337	N	N	1	N	00	N
30	20240726	120302	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3380	0	3	0.00	31032550	9182	32.76	3350	3425	3350	4390	2370	3380	3379.72	2.94	0	-935	3466	3422	3381	3337	3296	3445	3360	208	1010	500	2430	5	1	41616365	1407	-13.10	0.62	12	0.02	-258.00	5465.00	4615	20230720	-26.76	3285	20240423	2.89	3885	-13.00	20240105	3285	2.89	20240423	4465	-24.30	20230825	3285	2.89	20240423	1.33	N	012610	500	208 억		1222337	N	N	1	N	00	N
31	20240726	110302	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3380	0	3	0.00	28906305	8554	30.52	3350	3425	3350	4390	2370	3380	3379.27	2.94	0	-944	3466	3422	3381	3337	3296	3445	3360	208	1010	500	2430	5	1	41616365	1407	-13.10	0.62	12	0.02	-258.00	5465.00	4615	20230720	-26.76	3285	20240423	2.89	3885	-13.00	20240105	3285	2.89	20240423	4465	-24.30	20230825	3285	2.89	20240423	1.33	N	012610	500	208 억		1222337	N	N	1	N	00	N
32	20240726	100302	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3375	-5	5	-0.15	9225745	2740	9.78	3350	3405	3350	4390	2370	3380	3367.06	2.94	0	-265	3466	3422	3381	3337	3296	3445	3360	208	1010	500	2430	5	1	41616365	1405	-13.08	0.62	12	0.01	-258.00	5465.00	4615	20230720	-26.87	3285	20240423	2.74	3885	-13.13	20240105	3285	2.74	20240423	4465	-24.41	20230825	3285	2.74	20240423	1.33	N	012610	500	208 억		1222337	N	N	1	N	00	N
33	20240726	090301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3365	-15	5	-0.44	3497415	1044	3.72	3350	3365	3350	4390	2370	3380	3350.01	2.94	0	-152	3466	3422	3381	3337	3296	3445	3360	208	1010	500	2430	5	1	41616365	1400	-13.04	0.62	12	0.00	-258.00	5465.00	4615	20230720	-27.09	3285	20240423	2.44	3885	-13.38	20240105	3285	2.44	20240423	4465	-24.64	20230825	3285	2.44	20240423	1.33	N	012610	500	208 억		1222337	N	N	1	N	00	N
34	20240725	160301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3380	-45	5	-1.31	94451170	28025	142.21	3340	3425	3340	4450	2400	3425	3370.25	2.94	0	-158	3471	3447	3416	3392	3361	3460	3405	208	1025	500	2460	5	1	41616365	1407	-13.10	0.62	12	0.07	-258.00	5465.00	4630	20230719	-27.00	3285	20240423	2.89	3885	-13.00	20240105	3285	2.89	20240423	4465	-24.30	20230825	3285	2.89	20240423	1.33	N	012610	500	208 억		1221598	N	N	1	N	00	N
35	20240725	150305	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3375	-50	5	-1.46	74077760	21995	111.61	3340	3425	3340	4450	2400	3425	3367.94	2.94	0	-852	3471	3447	3416	3392	3361	3460	3405	208	1025	500	2460	5	1	41616365	1405	-13.08	0.62	12	0.05	-258.00	5465.00	4630	20230719	-27.11	3285	20240423	2.74	3885	-13.13	20240105	3285	2.74	20240423	4465	-24.41	20230825	3285	2.74	20240423	1.33	N	012610	500	208 억		1221598	N	N	3	N	00	N
36	20240725	140302	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3385	-40	5	-1.17	68373795	20305	103.03	3340	3425	3340	4450	2400	3425	3367.34	2.94	0	-737	3471	3447	3416	3392	3361	3460	3405	208	1025	500	2460	5	1	41616365	1409	-13.12	0.62	12	0.05	-258.00	5465.00	4630	20230719	-26.89	3285	20240423	3.04	3885	-12.87	20240105	3285	3.04	20240423	4465	-24.19	20230825	3285	3.04	20240423	1.33	N	012610	500	208 억		1221598	N	N	3	N	00	N
37	20240725	130303	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3355	-70	5	-2.04	61588275	18294	92.83	3340	3425	3340	4450	2400	3425	3366.58	2.94	0	-691	3471	3447	3416	3392	3361	3460	3405	208	1025	500	2460	5	1	41616365	1396	-13.00	0.61	12	0.04	-258.00	5465.00	4630	20230719	-27.54	3285	20240423	2.13	3885	-13.64	20240105	3285	2.13	20240423	4465	-24.86	20230825	3285	2.13	20240423	1.33	N	012610	500	208 억		1221598	N	N	3	N	00	N
38	20240725	120303	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3355	-70	5	-2.04	48849595	14499	73.57	3340	3425	3340	4450	2400	3425	3369.17	2.94	0	-691	3471	3447	3416	3392	3361	3460	3405	208	1025	500	2460	5	1	41616365	1396	-13.00	0.61	12	0.03	-258.00	5465.00	4630	20230719	-27.54	3285	20240423	2.13	3885	-13.64	20240105	3285	2.13	20240423	4465	-24.86	20230825	3285	2.13	20240423	1.33	N	012610	500	208 억		1221598	N	N	3	N	00	N
39	20240725	110301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3370	-55	5	-1.61	44725220	13273	67.35	3340	3425	3340	4450	2400	3425	3369.64	2.94	0	-829	3471	3447	3416	3392	3361	3460	3405	208	1025	500	2460	5	1	41616365	1402	-13.06	0.62	12	0.03	-258.00	5465.00	4630	20230719	-27.21	3285	20240423	2.59	3885	-13.26	20240105	3285	2.59	20240423	4465	-24.52	20230825	3285	2.59	20240423	1.33	N	012610	500	208 억		1221598	N	N	3	N	00	N
40	20240725	100301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3370	-55	5	-1.61	19893010	5875	29.81	3340	3425	3340	4450	2400	3425	3386.04	2.94	0	-1935	3471	3447	3416	3392	3361	3460	3405	208	1025	500	2460	5	1	41616365	1402	-13.06	0.62	12	0.01	-258.00	5465.00	4630	20230719	-27.21	3285	20240423	2.59	3885	-13.26	20240105	3285	2.59	20240423	4465	-24.52	20230825	3285	2.59	20240423	1.33	N	012610	500	208 억		1221598	N	N	3	N	00	N
41	20240725	090301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3425	0	3	0.00	4719920	1405	7.13	3340	3425	3340	4450	2400	3425	3359.37	2.94	0	-192	3471	3447	3416	3392	3361	3460	3405	208	1025	500	2460	5	1	41616365	1425	-13.28	0.63	12	0.00	-258.00	5465.00	4630	20230719	-26.03	3285	20240423	4.26	3885	-11.84	20240105	3285	4.26	20240423	4465	-23.29	20230825	3285	4.26	20240423	1.33	N	012610	500	208 억		1221598	N	N	3	N	00	N
42	20240724	160258	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3425	20	2	0.59	67375775	19707	42.57	3405	3440	3385	4425	2385	3405	3418.88	2.93	0	412	3521	3462	3426	3367	3331	3445	3350	208	1020	500	2450	5	1	41616365	1425	-13.28	0.63	12	0.05	-258.00	5465.00	4660	20230718	-26.50	3285	20240423	4.26	3885	-11.84	20240105	3285	4.26	20240423	4500	-23.89	20230724	3285	4.26	20240423	1.32	N	012610	500	208 억		1221396	N	N	3	N	00	N
43	20240724	150302	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3425	20	2	0.59	65636635	19199	41.47	3405	3440	3385	4425	2385	3405	3418.75	2.93	0	303	3521	3462	3426	3367	3331	3445	3350	208	1020	500	2450	5	1	41616365	1425	-13.28	0.63	12	0.05	-258.00	5465.00	4660	20230718	-26.50	3285	20240423	4.26	3885	-11.84	20240105	3285	4.26	20240423	4500	-23.89	20230724	3285	4.26	20240423	1.32	N	012610	500	208 억		1221396	N	N	10	N	00	N
44	20240724	140304	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3425	20	2	0.59	58163610	17010	36.74	3405	3440	3385	4425	2385	3405	3419.38	2.93	0	-167	3521	3462	3426	3367	3331	3445	3350	208	1020	500	2450	5	1	41616365	1425	-13.28	0.63	12	0.04	-258.00	5465.00	4660	20230718	-26.50	3285	20240423	4.26	3885	-11.84	20240105	3285	4.26	20240423	4500	-23.89	20230724	3285	4.26	20240423	1.32	N	012610	500	208 억		1221396	N	N	10	N	00	N
45	20240724	130301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3430	25	2	0.73	30583605	8949	19.33	3405	3440	3385	4425	2385	3405	3417.54	2.93	0	-166	3521	3462	3426	3367	3331	3445	3350	208	1020	500	2450	5	1	41616365	1427	-13.29	0.63	12	0.02	-258.00	5465.00	4660	20230718	-26.39	3285	20240423	4.41	3885	-11.71	20240105	3285	4.41	20240423	4500	-23.78	20230724	3285	4.41	20240423	1.32	N	012610	500	208 억		1221396	N	N	10	N	00	N
46	20240724	120302	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3425	20	2	0.59	27738480	8120	17.54	3405	3435	3385	4425	2385	3405	3416.07	2.93	0	-349	3521	3462	3426	3367	3331	3445	3350	208	1020	500	2450	5	1	41616365	1425	-13.28	0.63	12	0.02	-258.00	5465.00	4660	20230718	-26.50	3285	20240423	4.26	3885	-11.84	20240105	3285	4.26	20240423	4500	-23.89	20230724	3285	4.26	20240423	1.32	N	012610	500	208 억		1221396	N	N	10	N	00	N
47	20240724	110303	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3425	20	2	0.59	19653795	5761	12.44	3405	3425	3385	4425	2385	3405	3411.52	2.93	0	-300	3521	3462	3426	3367	3331	3445	3350	208	1020	500	2450	5	1	41616365	1425	-13.28	0.63	12	0.01	-258.00	5465.00	4660	20230718	-26.50	3285	20240423	4.26	3885	-11.84	20240105	3285	4.26	20240423	4500	-23.89	20230724	3285	4.26	20240423	1.32	N	012610	500	208 억		1221396	N	N	10	N	00	N
48	20240724	100302	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3425	20	2	0.59	17209660	5046	10.90	3405	3425	3385	4425	2385	3405	3410.55	2.93	0	-248	3521	3462	3426	3367	3331	3445	3350	208	1020	500	2450	5	1	41616365	1425	-13.28	0.63	12	0.01	-258.00	5465.00	4660	20230718	-26.50	3285	20240423	4.26	3885	-11.84	20240105	3285	4.26	20240423	4500	-23.89	20230724	3285	4.26	20240423	1.32	N	012610	500	208 억		1221396	N	N	10	N	00	N
49	20240724	090302	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3390	-15	5	-0.44	237880	70	0.15	3405	3405	3390	4425	2385	3405	3398.29	2.93	0	-29	3521	3462	3426	3367	3331	3445	3350	208	1020	500	2450	5	1	41616365	1411	-13.14	0.62	12	0.00	-258.00	5465.00	4660	20230718	-27.25	3285	20240423	3.20	3885	-12.74	20240105	3285	3.20	20240423	4500	-24.67	20230724	3285	3.20	20240423	1.32	N	012610	500	208 억		1221396	N	N	10	N	00	N
50	20240723	160257	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3405	-60	5	-1.73	156458355	45836	154.64	3485	3485	3390	4500	2430	3465	3413.44	2.95	0	-13517	3515	3490	3475	3450	3435	3482	3442	208	1035	500	2490	5	1	41616365	1417	-13.20	0.62	12	0.11	-258.00	5465.00	4725	20230717	-27.94	3285	20240423	3.65	3885	-12.36	20240105	3285	3.65	20240423	4500	-24.33	20230724	3285	3.65	20240423	1.33	N	012610	500	208 억		1227949	N	N	10	N	00	N
51	20240723	150306	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3405	-60	5	-1.73	139767390	40927	138.08	3485	3485	3395	4500	2430	3465	3415.04	2.95	0	-12951	3515	3490	3475	3450	3435	3482	3442	208	1035	500	2490	5	1	41616365	1417	-13.20	0.62	12	0.10	-258.00	5465.00	4725	20230717	-27.94	3285	20240423	3.65	3885	-12.36	20240105	3285	3.65	20240423	4500	-24.33	20230724	3285	3.65	20240423	1.33	N	012610	500	208 억		1227949	N	N	0	N	00	N
52	20240723	140259	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3410	-55	5	-1.59	109176785	31944	107.77	3485	3485	3405	4500	2430	3465	3417.76	2.95	0	-9923	3515	3490	3475	3450	3435	3482	3442	208	1035	500	2490	5	1	41616365	1419	-13.22	0.62	12	0.08	-258.00	5465.00	4725	20230717	-27.83	3285	20240423	3.81	3885	-12.23	20240105	3285	3.81	20240423	4500	-24.22	20230724	3285	3.81	20240423	1.33	N	012610	500	208 억		1227949	N	N	0	N	00	N
53	20240723	130258	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3410	-55	5	-1.59	93522955	27350	92.27	3485	3485	3410	4500	2430	3465	3419.49	2.95	0	-9351	3515	3490	3475	3450	3435	3482	3442	208	1035	500	2490	5	1	41616365	1419	-13.22	0.62	12	0.07	-258.00	5465.00	4725	20230717	-27.83	3285	20240423	3.81	3885	-12.23	20240105	3285	3.81	20240423	4500	-24.22	20230724	3285	3.81	20240423	1.33	N	012610	500	208 억		1227949	N	N	0	N	00	N
54	20240723	120302	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3415	-50	5	-1.44	42871955	12504	42.19	3485	3485	3415	4500	2430	3465	3428.66	2.95	0	-4647	3515	3490	3475	3450	3435	3482	3442	208	1035	500	2490	5	1	41616365	1421	-13.24	0.62	12	0.03	-258.00	5465.00	4725	20230717	-27.72	3285	20240423	3.96	3885	-12.10	20240105	3285	3.96	20240423	4500	-24.11	20230724	3285	3.96	20240423	1.33	N	012610	500	208 억		1227949	N	N	0	N	00	N
55	20240723	110301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3425	-40	5	-1.15	29400495	8563	28.89	3485	3485	3420	4500	2430	3465	3433.43	2.95	0	-3264	3515	3490	3475	3450	3435	3482	3442	208	1035	500	2490	5	1	41616365	1425	-13.28	0.63	12	0.02	-258.00	5465.00	4725	20230717	-27.51	3285	20240423	4.26	3885	-11.84	20240105	3285	4.26	20240423	4500	-23.89	20230724	3285	4.26	20240423	1.33	N	012610	500	208 억		1227949	N	N	0	N	00	N
56	20240723	100300	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3430	-35	5	-1.01	8686750	2520	8.50	3485	3485	3430	4500	2430	3465	3447.12	2.95	0	-753	3515	3490	3475	3450	3435	3482	3442	208	1035	500	2490	5	1	41616365	1427	-13.29	0.63	12	0.01	-258.00	5465.00	4725	20230717	-27.41	3285	20240423	4.41	3885	-11.71	20240105	3285	4.41	20240423	4500	-23.78	20230724	3285	4.41	20240423	1.33	N	012610	500	208 억		1227949	N	N	0	N	00	N
57	20240723	090301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3465	0	3	0.00	139220	40	0.13	3485	3485	3465	4500	2430	3465	3480.50	2.95	0	-13	3515	3490	3475	3450	3435	3482	3442	208	1035	500	2490	5	1	41616365	1442	-13.43	0.63	12	0.00	-258.00	5465.00	4725	20230717	-26.67	3285	20240423	5.48	3885	-10.81	20240105	3285	5.48	20240423	4500	-23.00	20230724	3285	5.48	20240423	1.33	N	012610	500	208 억		1227949	N	N	0	N	00	N
58	20240722	160257	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3465	-45	5	-1.28	102831355	29640	116.25	3495	3500	3460	4560	2460	3510	3469.34	2.95	0	-240	3560	3535	3505	3480	3450	3520	3465	208	1050	500	2520	5	1	41616365	1442	-13.43	0.63	12	0.07	-258.00	5465.00	5000	20230714	-30.70	3285	20240423	5.48	3885	-10.81	20240105	3285	5.48	20240423	4500	-23.00	20230724	3285	5.48	20240423	1.34	N	012610	500	208 억		1228297	N	N	0	N	00	N
59	20240722	150300	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3465	-45	5	-1.28	96287695	27750	108.84	3495	3500	3460	4560	2460	3510	3469.83	2.95	0	-237	3560	3535	3505	3480	3450	3520	3465	208	1050	500	2520	5	1	41616365	1442	-13.43	0.63	12	0.07	-258.00	5465.00	5000	20230714	-30.70	3285	20240423	5.48	3885	-10.81	20240105	3285	5.48	20240423	4500	-23.00	20230724	3285	5.48	20240423	1.34	N	012610	500	208 억		1228297	N	N	0	N	00	N
60	20240722	140301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3460	-50	5	-1.42	87779300	25291	99.19	3495	3500	3460	4560	2460	3510	3470.77	2.95	0	-237	3560	3535	3505	3480	3450	3520	3465	208	1050	500	2520	5	1	41616365	1440	-13.41	0.63	12	0.06	-258.00	5465.00	5000	20230714	-30.80	3285	20240423	5.33	3885	-10.94	20240105	3285	5.33	20240423	4500	-23.11	20230724	3285	5.33	20240423	1.34	N	012610	500	208 억		1228297	N	N	0	N	00	N
61	20240722	130258	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3470	-40	5	-1.14	71977780	20735	81.32	3495	3500	3460	4560	2460	3510	3471.32	2.95	0	-237	3560	3535	3505	3480	3450	3520	3465	208	1050	500	2520	5	1	41616365	1444	-13.45	0.63	12	0.05	-258.00	5465.00	5000	20230714	-30.60	3285	20240423	5.63	3885	-10.68	20240105	3285	5.63	20240423	4500	-22.89	20230724	3285	5.63	20240423	1.34	N	012610	500	208 억		1228297	N	N	0	N	00	N
62	20240722	120259	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3485	-25	5	-0.71	69704750	20081	78.76	3495	3500	3460	4560	2460	3510	3471.18	2.95	0	-237	3560	3535	3505	3480	3450	3520	3465	208	1050	500	2520	5	1	41616365	1450	-13.51	0.64	12	0.05	-258.00	5465.00	5000	20230714	-30.30	3285	20240423	6.09	3885	-10.30	20240105	3285	6.09	20240423	4500	-22.56	20230724	3285	6.09	20240423	1.34	N	012610	500	208 억		1228297	N	N	0	N	00	N
63	20240722	110301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3460	-50	5	-1.42	35954645	10356	40.62	3495	3500	3460	4560	2460	3510	3471.87	2.95	0	-246	3560	3535	3505	3480	3450	3520	3465	208	1050	500	2520	5	1	41616365	1440	-13.41	0.63	12	0.02	-258.00	5465.00	5000	20230714	-30.80	3285	20240423	5.33	3885	-10.94	20240105	3285	5.33	20240423	4500	-23.11	20230724	3285	5.33	20240423	1.34	N	012610	500	208 억		1228297	N	N	0	N	00	N
64	20240722	100259	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3475	-35	5	-1.00	12029810	3461	13.57	3495	3500	3470	4560	2460	3510	3475.82	2.95	0	-246	3560	3535	3505	3480	3450	3520	3465	208	1050	500	2520	5	1	41616365	1446	-13.47	0.64	12	0.01	-258.00	5465.00	5000	20230714	-30.50	3285	20240423	5.78	3885	-10.55	20240105	3285	5.78	20240423	4500	-22.78	20230724	3285	5.78	20240423	1.34	N	012610	500	208 억		1228297	N	N	0	N	00	N
65	20240722	090259	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3500	-10	5	-0.28	45475	13	0.05	3495	3500	3495	4560	2460	3510	3498.08	2.95	0	0	3560	3535	3505	3480	3450	3520	3465	208	1050	500	2520	5	1	41616365	1457	-13.57	0.64	12	0.00	-258.00	5465.00	5000	20230714	-30.00	3285	20240423	6.54	3885	-9.91	20240105	3285	6.54	20240423	4500	-22.22	20230724	3285	6.54	20240423	1.34	N	012610	500	208 억		1228297	N	N	0	N	00	N
66	20240719	160256	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3510	0	3	0.00	88991960	25497	98.12	3530	3530	3475	4560	2460	3510	3490.29	2.95	0	-368	3536	3522	3496	3482	3456	3530	3490	208	1050	500	2520	5	1	41616365	1461	-13.60	0.64	12	0.06	-258.00	5465.00	5000	20230714	-29.80	3285	20240423	6.85	3885	-9.65	20240105	3285	6.85	20240423	4630	-24.19	20230719	3285	6.85	20240423	1.33	N	012610	500	208 억		1228712	N	N	10	N	00	N
67	20240719	150257	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3510	0	3	0.00	82665105	23692	91.18	3530	3530	3475	4560	2460	3510	3489.16	2.95	0	-365	3536	3522	3496	3482	3456	3530	3490	208	1050	500	2520	5	1	41616365	1461	-13.60	0.64	12	0.06	-258.00	5465.00	5000	20230714	-29.80	3285	20240423	6.85	3885	-9.65	20240105	3285	6.85	20240423	4630	-24.19	20230719	3285	6.85	20240423	1.33	N	012610	500	208 억		1228712	N	N	10	N	00	N
68	20240719	140259	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3490	-20	5	-0.57	58031825	16645	64.06	3530	3530	3475	4560	2460	3510	3486.44	2.95	0	-668	3536	3522	3496	3482	3456	3530	3490	208	1050	500	2520	5	1	41616365	1452	-13.53	0.64	12	0.04	-258.00	5465.00	5000	20230714	-30.20	3285	20240423	6.24	3885	-10.17	20240105	3285	6.24	20240423	4630	-24.62	20230719	3285	6.24	20240423	1.33	N	012610	500	208 억		1228712	N	N	10	N	00	N
69	20240719	130254	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3490	-20	5	-0.57	43996255	12618	48.56	3530	3530	3475	4560	2460	3510	3486.79	2.95	0	-668	3536	3522	3496	3482	3456	3530	3490	208	1050	500	2520	5	1	41616365	1452	-13.53	0.64	12	0.03	-258.00	5465.00	5000	20230714	-30.20	3285	20240423	6.24	3885	-10.17	20240105	3285	6.24	20240423	4630	-24.62	20230719	3285	6.24	20240423	1.33	N	012610	500	208 억		1228712	N	N	10	N	00	N
70	20240719	120254	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3490	-20	5	-0.57	42188415	12100	46.57	3530	3530	3475	4560	2460	3510	3486.65	2.95	0	-668	3536	3522	3496	3482	3456	3530	3490	208	1050	500	2520	5	1	41616365	1452	-13.53	0.64	12	0.03	-258.00	5465.00	5000	20230714	-30.20	3285	20240423	6.24	3885	-10.17	20240105	3285	6.24	20240423	4630	-24.62	20230719	3285	6.24	20240423	1.33	N	012610	500	208 억		1228712	N	N	10	N	00	N
71	20240719	110256	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3485	-25	5	-0.71	15945950	4568	17.58	3530	3530	3475	4560	2460	3510	3490.79	2.95	0	-677	3536	3522	3496	3482	3456	3530	3490	208	1050	500	2520	5	1	41616365	1450	-13.51	0.64	12	0.01	-258.00	5465.00	5000	20230714	-30.30	3285	20240423	6.09	3885	-10.30	20240105	3285	6.09	20240423	4630	-24.73	20230719	3285	6.09	20240423	1.33	N	012610	500	208 억		1228712	N	N	10	N	00	N
72	20240719	100237	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3500	-10	5	-0.28	12745265	3650	14.05	3530	3530	3475	4560	2460	3510	3491.85	2.95	0	-525	3536	3522	3496	3482	3456	3530	3490	208	1050	500	2520	5	1	41616365	1457	-13.57	0.64	12	0.01	-258.00	5465.00	5000	20230714	-30.00	3285	20240423	6.54	3885	-9.91	20240105	3285	6.54	20240423	4630	-24.41	20230719	3285	6.54	20240423	1.33	N	012610	500	208 억		1228712	N	N	10	N	00	N
73	20240719	090306	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3475	-35	5	-1.00	595630	169	0.65	3530	3530	3475	4560	2460	3510	3524.44	2.95	0	-10	3536	3522	3496	3482	3456	3530	3490	208	1050	500	2520	5	1	41616365	1446	-13.47	0.64	12	0.00	-258.00	5465.00	5000	20230714	-30.50	3285	20240423	5.78	3885	-10.55	20240105	3285	5.78	20240423	4630	-24.95	20230719	3285	5.78	20240423	1.33	N	012610	500	208 억		1228712	N	N	10	N	00	N
74	20240718	160252	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3510	0	3	0.00	90786750	25963	81.99	3475	3510	3470	4560	2460	3510	3496.77	2.96	0	-42	3543	3526	3503	3486	3463	3515	3475	208	1050	500	2520	5	1	41616365	1461	-13.60	0.64	12	0.06	-258.00	5465.00	5000	20230714	-29.80	3285	20240423	6.85	3885	-9.65	20240105	3285	6.85	20240423	4660	-24.68	20230718	3285	6.85	20240423	1.34	N	012610	500	208 억		1230238	N	N	10	N	00	N
75	20240718	150255	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3505	-5	5	-0.14	88622675	25344	80.03	3475	3510	3470	4560	2460	3510	3496.79	2.96	0	-39	3543	3526	3503	3486	3463	3515	3475	208	1050	500	2520	5	1	41616365	1459	-13.59	0.64	12	0.06	-258.00	5465.00	5000	20230714	-29.90	3285	20240423	6.70	3885	-9.78	20240105	3285	6.70	20240423	4660	-24.79	20230718	3285	6.70	20240423	1.34	N	012610	500	208 억		1230238	N	N	21	N	00	N
76	20240718	140253	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3475	-35	5	-1.00	72255660	20668	65.27	3475	3510	3470	4560	2460	3510	3496.02	2.96	0	-39	3543	3526	3503	3486	3463	3515	3475	208	1050	500	2520	5	1	41616365	1446	-13.47	0.64	12	0.05	-258.00	5465.00	5000	20230714	-30.50	3285	20240423	5.78	3885	-10.55	20240105	3285	5.78	20240423	4660	-25.43	20230718	3285	5.78	20240423	1.34	N	012610	500	208 억		1230238	N	N	21	N	00	N
77	20240718	130253	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3505	-5	5	-0.14	45851430	13092	41.34	3475	3510	3475	4560	2460	3510	3502.25	2.96	0	-39	3543	3526	3503	3486	3463	3515	3475	208	1050	500	2520	5	1	41616365	1459	-13.59	0.64	12	0.03	-258.00	5465.00	5000	20230714	-29.90	3285	20240423	6.70	3885	-9.78	20240105	3285	6.70	20240423	4660	-24.79	20230718	3285	6.70	20240423	1.34	N	012610	500	208 억		1230238	N	N	21	N	00	N
78	20240718	120253	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3495	-15	5	-0.43	39114810	11167	35.26	3475	3510	3475	4560	2460	3510	3502.71	2.96	0	-39	3543	3526	3503	3486	3463	3515	3475	208	1050	500	2520	5	1	41616365	1454	-13.55	0.64	12	0.03	-258.00	5465.00	5000	20230714	-30.10	3285	20240423	6.39	3885	-10.04	20240105	3285	6.39	20240423	4660	-25.00	20230718	3285	6.39	20240423	1.34	N	012610	500	208 억		1230238	N	N	21	N	00	N
79	20240718	110254	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3500	-10	5	-0.28	37834505	10801	34.11	3475	3510	3475	4560	2460	3510	3502.87	2.96	0	-47	3543	3526	3503	3486	3463	3515	3475	208	1050	500	2520	5	1	41616365	1457	-13.57	0.64	12	0.03	-258.00	5465.00	5000	20230714	-30.00	3285	20240423	6.54	3885	-9.91	20240105	3285	6.54	20240423	4660	-24.89	20230718	3285	6.54	20240423	1.34	N	012610	500	208 억		1230238	N	N	21	N	00	N
80	20240718	100254	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3505	-5	5	-0.14	4050100	1160	3.66	3475	3510	3475	4560	2460	3510	3491.47	2.96	0	-46	3543	3526	3503	3486	3463	3515	3475	208	1050	500	2520	5	1	41616365	1459	-13.59	0.64	12	0.00	-258.00	5465.00	5000	20230714	-29.90	3285	20240423	6.70	3885	-9.78	20240105	3285	6.70	20240423	4660	-24.79	20230718	3285	6.70	20240423	1.34	N	012610	500	208 억		1230238	N	N	21	N	00	N
81	20240718	090256	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3475	-35	5	-1.00	326650	94	0.30	3475	3475	3475	4560	2460	3510	3475.00	2.96	0	68	3543	3526	3503	3486	3463	3515	3475	208	1050	500	2520	5	1	41616365	1446	-13.47	0.64	12	0.00	-258.00	5465.00	5000	20230714	-30.50	3285	20240423	5.78	3885	-10.55	20240105	3285	5.78	20240423	4660	-25.43	20230718	3285	5.78	20240423	1.34	N	012610	500	208 억		1230238	N	N	21	N	00	N
82	20240717	160302	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3510	-10	5	-0.28	110464965	31537	80.78	3520	3520	3480	4575	2465	3520	3502.71	2.96	0	-3045	3580	3550	3495	3465	3410	3565	3480	208	1055	500	2530	5	1	41616365	1461	-13.60	0.64	12	0.08	-258.00	5465.00	5000	20230714	-29.80	3285	20240423	6.85	3885	-9.65	20240105	3285	6.85	20240423	4725	-25.71	20230717	3285	6.85	20240423	1.34	N	012610	500	208 억		1233684	N	N	21	N	00	N
83	20240717	150305	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3490	-30	5	-0.85	100291115	28622	73.31	3520	3520	3485	4575	2465	3520	3503.99	2.96	0	-2424	3580	3550	3495	3465	3410	3565	3480	208	1055	500	2530	5	1	41616365	1452	-13.53	0.64	12	0.07	-258.00	5465.00	5000	20230714	-30.20	3285	20240423	6.24	3885	-10.17	20240105	3285	6.24	20240423	4725	-26.14	20230717	3285	6.24	20240423	1.34	N	012610	500	208 억		1233684	N	N	17	N	00	N
84	20240717	140304	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3510	-10	5	-0.28	69819890	19903	50.98	3520	3520	3500	4575	2465	3520	3508.01	2.96	0	-1311	3580	3550	3495	3465	3410	3565	3480	208	1055	500	2530	5	1	41616365	1461	-13.60	0.64	12	0.05	-258.00	5465.00	5000	20230714	-29.80	3285	20240423	6.85	3885	-9.65	20240105	3285	6.85	20240423	4725	-25.71	20230717	3285	6.85	20240423	1.34	N	012610	500	208 억		1233684	N	N	17	N	00	N
85	20240717	130305	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3505	-15	5	-0.43	54707040	15588	39.93	3520	3520	3505	4575	2465	3520	3509.56	2.96	0	-929	3580	3550	3495	3465	3410	3565	3480	208	1055	500	2530	5	1	41616365	1459	-13.59	0.64	12	0.04	-258.00	5465.00	5000	20230714	-29.90	3285	20240423	6.70	3885	-9.78	20240105	3285	6.70	20240423	4725	-25.82	20230717	3285	6.70	20240423	1.34	N	012610	500	208 억		1233684	N	N	17	N	00	N
86	20240717	120304	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3520	0	3	0.00	40198555	11455	29.34	3520	3520	3505	4575	2465	3520	3509.26	2.96	0	146	3580	3550	3495	3465	3410	3565	3480	208	1055	500	2530	5	1	41616365	1465	-13.64	0.64	12	0.03	-258.00	5465.00	5000	20230714	-29.60	3285	20240423	7.15	3885	-9.40	20240105	3285	7.15	20240423	4725	-25.50	20230717	3285	7.15	20240423	1.34	N	012610	500	208 억		1233684	N	N	17	N	00	N
87	20240717	110304	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3520	0	3	0.00	36644085	10444	26.75	3520	3520	3505	4575	2465	3520	3508.63	2.96	0	10	3580	3550	3495	3465	3410	3565	3480	208	1055	500	2530	5	1	41616365	1465	-13.64	0.64	12	0.03	-258.00	5465.00	5000	20230714	-29.60	3285	20240423	7.15	3885	-9.40	20240105	3285	7.15	20240423	4725	-25.50	20230717	3285	7.15	20240423	1.34	N	012610	500	208 억		1233684	N	N	17	N	00	N
88	20240717	100303	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3515	-5	5	-0.14	21309485	6074	15.56	3520	3520	3505	4575	2465	3520	3508.31	2.96	0	249	3580	3550	3495	3465	3410	3565	3480	208	1055	500	2530	5	1	41616365	1463	-13.62	0.64	12	0.01	-258.00	5465.00	5000	20230714	-29.70	3285	20240423	7.00	3885	-9.52	20240105	3285	7.00	20240423	4725	-25.61	20230717	3285	7.00	20240423	1.34	N	012610	500	208 억		1233684	N	N	17	N	00	N
89	20240717	090241	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3520	0	3	0.00	1696640	482	1.23	3520	3520	3520	4575	2465	3520	3520.00	2.96	0	0	3580	3550	3495	3465	3410	3565	3480	208	1055	500	2530	5	1	41616365	1465	-13.64	0.64	12	0.00	-258.00	5465.00	5000	20230714	-29.60	3285	20240423	7.15	3885	-9.40	20240105	3285	7.15	20240423	4725	-25.50	20230717	3285	7.15	20240423	1.34	N	012610	500	208 억		1233684	N	N	17	N	00	N
90	20240716	160305	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3520	45	2	1.29	136575865	38953	181.62	3480	3525	3440	4515	2435	3475	3506.06	2.96	0	8897	3555	3515	3480	3440	3405	3497	3422	208	1040	500	2500	5	1	41616365	1465	-13.64	0.64	12	0.09	-258.00	5465.00	5000	20230714	-29.60	3285	20240423	7.15	3885	-9.40	20240105	3285	7.15	20240423	4725	-25.50	20230717	3285	7.15	20240423	1.34	N	012610	500	208 억		1229975	N	N	17	N	00	N
91	20240716	150308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3515	40	2	1.15	127697460	36433	169.87	3480	3525	3440	4515	2435	3475	3504.99	2.96	0	7978	3555	3515	3480	3440	3405	3497	3422	208	1040	500	2500	5	1	41616365	1463	-13.62	0.64	12	0.09	-258.00	5465.00	5000	20230714	-29.70	3285	20240423	7.00	3885	-9.52	20240105	3285	7.00	20240423	4725	-25.61	20230717	3285	7.00	20240423	1.34	N	012610	500	208 억		1229975	N	N	16	N	00	N
92	20240716	140306	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3515	40	2	1.15	108426215	30955	144.33	3480	3525	3440	4515	2435	3475	3502.70	2.96	0	5339	3555	3515	3480	3440	3405	3497	3422	208	1040	500	2500	5	1	41616365	1463	-13.62	0.64	12	0.07	-258.00	5465.00	5000	20230714	-29.70	3285	20240423	7.00	3885	-9.52	20240105	3285	7.00	20240423	4725	-25.61	20230717	3285	7.00	20240423	1.34	N	012610	500	208 억		1229975	N	N	16	N	00	N
93	20240716	130306	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3490	15	2	0.43	49757715	14249	66.44	3480	3500	3440	4515	2435	3475	3492.01	2.96	0	3344	3555	3515	3480	3440	3405	3497	3422	208	1040	500	2500	5	1	41616365	1452	-13.53	0.64	12	0.03	-258.00	5465.00	5000	20230714	-30.20	3285	20240423	6.24	3885	-10.17	20240105	3285	6.24	20240423	4725	-26.14	20230717	3285	6.24	20240423	1.34	N	012610	500	208 억		1229975	N	N	16	N	00	N
94	20240716	120306	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3500	25	2	0.72	40934190	11726	54.67	3480	3500	3440	4515	2435	3475	3490.89	2.96	0	2574	3555	3515	3480	3440	3405	3497	3422	208	1040	500	2500	5	1	41616365	1457	-13.57	0.64	12	0.03	-258.00	5465.00	5000	20230714	-30.00	3285	20240423	6.54	3885	-9.91	20240105	3285	6.54	20240423	4725	-25.93	20230717	3285	6.54	20240423	1.34	N	012610	500	208 억		1229975	N	N	16	N	00	N
95	20240716	110306	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3500	25	2	0.72	33953655	9730	45.37	3480	3500	3440	4515	2435	3475	3489.58	2.96	0	1261	3555	3515	3480	3440	3405	3497	3422	208	1040	500	2500	5	1	41616365	1457	-13.57	0.64	12	0.02	-258.00	5465.00	5000	20230714	-30.00	3285	20240423	6.54	3885	-9.91	20240105	3285	6.54	20240423	4725	-25.93	20230717	3285	6.54	20240423	1.34	N	012610	500	208 억		1229975	N	N	16	N	00	N
96	20240716	100306	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3490	15	2	0.43	18353610	5265	24.55	3480	3495	3440	4515	2435	3475	3485.97	2.96	0	227	3555	3515	3480	3440	3405	3497	3422	208	1040	500	2500	5	1	41616365	1452	-13.53	0.64	12	0.01	-258.00	5465.00	5000	20230714	-30.20	3285	20240423	6.24	3885	-10.17	20240105	3285	6.24	20240423	4725	-26.14	20230717	3285	6.24	20240423	1.34	N	012610	500	208 억		1229975	N	N	16	N	00	N
97	20240716	090304	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3475	0	3	0.00	876670	252	1.17	3480	3480	3475	4515	2435	3475	3478.85	2.96	0	-29	3555	3515	3480	3440	3405	3497	3422	208	1040	500	2500	5	1	41616365	1446	-13.47	0.64	12	0.00	-258.00	5465.00	5000	20230714	-30.50	3285	20240423	5.78	3885	-10.55	20240105	3285	5.78	20240423	4725	-26.46	20230717	3285	5.78	20240423	1.34	N	012610	500	208 억		1229975	N	N	16	N	00	N
98	20240715	160301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3475	-5	5	-0.14	74045665	21346	84.37	3520	3520	3445	4520	2440	3480	3468.83	2.95	0	804	3533	3506	3483	3456	3433	3495	3445	208	1040	500	2500	5	1	41616365	1446	-13.47	0.64	12	0.05	-258.00	5465.00	5000	20230714	-30.50	3285	20240423	5.78	3885	-10.55	20240105	3285	5.78	20240423	4725	-26.46	20230717	3285	5.78	20240423	1.30	N	012610	500	208 억		1229135	N	N	16	N	00	N
99	20240715	150302	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3465	-15	5	-0.43	71818035	20705	81.84	3520	3520	3445	4520	2440	3480	3468.63	2.95	0	777	3533	3506	3483	3456	3433	3495	3445	208	1040	500	2500	5	1	41616365	1442	-13.43	0.63	12	0.05	-258.00	5465.00	5000	20230714	-30.70	3285	20240423	5.48	3885	-10.81	20240105	3285	5.48	20240423	4725	-26.67	20230717	3285	5.48	20240423	1.30	N	012610	500	208 억		1229135	N	N	9	N	00	N
100	20240715	140302	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3480	0	3	0.00	52642020	15179	60.00	3520	3520	3445	4520	2440	3480	3468.08	2.95	0	188	3533	3506	3483	3456	3433	3495	3445	208	1040	500	2500	5	1	41616365	1448	-13.49	0.64	12	0.04	-258.00	5465.00	5000	20230714	-30.40	3285	20240423	5.94	3885	-10.42	20240105	3285	5.94	20240423	4725	-26.35	20230717	3285	5.94	20240423	1.30	N	012610	500	208 억		1229135	N	N	9	N	00	N
101	20240715	130303	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3480	0	3	0.00	50521050	14569	57.58	3520	3520	3445	4520	2440	3480	3467.71	2.95	0	-1	3533	3506	3483	3456	3433	3495	3445	208	1040	500	2500	5	1	41616365	1448	-13.49	0.64	12	0.04	-258.00	5465.00	5000	20230714	-30.40	3285	20240423	5.94	3885	-10.42	20240105	3285	5.94	20240423	4725	-26.35	20230717	3285	5.94	20240423	1.30	N	012610	500	208 억		1229135	N	N	9	N	00	N
102	20240715	120303	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3480	0	3	0.00	42868520	12369	48.89	3520	3520	3445	4520	2440	3480	3465.80	2.95	0	-403	3533	3506	3483	3456	3433	3495	3445	208	1040	500	2500	5	1	41616365	1448	-13.49	0.64	12	0.03	-258.00	5465.00	5000	20230714	-30.40	3285	20240423	5.94	3885	-10.42	20240105	3285	5.94	20240423	4725	-26.35	20230717	3285	5.94	20240423	1.30	N	012610	500	208 억		1229135	N	N	9	N	00	N
103	20240715	110303	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3465	-15	5	-0.43	33491900	9673	38.23	3520	3520	3445	4520	2440	3480	3462.41	2.95	0	682	3533	3506	3483	3456	3433	3495	3445	208	1040	500	2500	5	1	41616365	1442	-13.43	0.63	12	0.02	-258.00	5465.00	5000	20230714	-30.70	3285	20240423	5.48	3885	-10.81	20240105	3285	5.48	20240423	4725	-26.67	20230717	3285	5.48	20240423	1.30	N	012610	500	208 억		1229135	N	N	9	N	00	N
104	20240715	100304	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3465	-15	5	-0.43	13318390	3838	15.17	3520	3520	3455	4520	2440	3480	3470.14	2.95	0	588	3533	3506	3483	3456	3433	3495	3445	208	1040	500	2500	5	1	41616365	1442	-13.43	0.63	12	0.01	-258.00	5465.00	5000	20230714	-30.70	3285	20240423	5.48	3885	-10.81	20240105	3285	5.48	20240423	4725	-26.67	20230717	3285	5.48	20240423	1.30	N	012610	500	208 억		1229135	N	N	9	N	00	N
105	20240715	090303	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3485	5	2	0.14	918335	261	1.03	3520	3520	3485	4520	2440	3480	3518.52	2.95	0	-11	3533	3506	3483	3456	3433	3495	3445	208	1040	500	2500	5	1	41616365	1450	-13.51	0.64	12	0.00	-258.00	5465.00	5000	20230714	-30.30	3285	20240423	6.09	3885	-10.30	20240105	3285	6.09	20240423	4725	-26.24	20230717	3285	6.09	20240423	1.30	N	012610	500	208 억		1229135	N	N	9	N	00	N
106	20240712	160301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3480	5	2	0.14	87944750	25298	76.32	3495	3510	3460	4515	2435	3475	3476.35	2.95	0	1785	3551	3512	3481	3442	3411	3532	3462	208	1040	500	2500	5	1	41616365	1448	-13.49	0.64	12	0.06	-258.00	5465.00	5000	20230714	-30.40	3285	20240423	5.94	3885	-10.42	20240105	3285	5.94	20240423	5000	-30.40	20230714	3285	5.94	20240423	1.33	N	012610	500	208 억		1227185	N	N	9	N	00	N
107	20240712	150301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3480	5	2	0.14	83028835	23882	72.04	3495	3510	3460	4515	2435	3475	3476.63	2.95	0	1780	3551	3512	3481	3442	3411	3532	3462	208	1040	500	2500	5	1	41616365	1448	-13.49	0.64	12	0.06	-258.00	5465.00	5000	20230714	-30.40	3285	20240423	5.94	3885	-10.42	20240105	3285	5.94	20240423	5000	-30.40	20230714	3285	5.94	20240423	1.33	N	012610	500	208 억		1227185	N	N	76	N	00	N
108	20240712	140303	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3480	5	2	0.14	74022285	21288	64.22	3495	3510	3460	4515	2435	3475	3477.19	2.95	0	2424	3551	3512	3481	3442	3411	3532	3462	208	1040	500	2500	5	1	41616365	1448	-13.49	0.64	12	0.05	-258.00	5465.00	5000	20230714	-30.40	3285	20240423	5.94	3885	-10.42	20240105	3285	5.94	20240423	5000	-30.40	20230714	3285	5.94	20240423	1.33	N	012610	500	208 억		1227185	N	N	76	N	00	N
109	20240712	130302	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3480	5	2	0.14	73900375	21253	64.11	3495	3510	3460	4515	2435	3475	3477.18	2.95	0	2402	3551	3512	3481	3442	3411	3532	3462	208	1040	500	2500	5	1	41616365	1448	-13.49	0.64	12	0.05	-258.00	5465.00	5000	20230714	-30.40	3285	20240423	5.94	3885	-10.42	20240105	3285	5.94	20240423	5000	-30.40	20230714	3285	5.94	20240423	1.33	N	012610	500	208 억		1227185	N	N	76	N	00	N
110	20240712	120302	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3465	-10	5	-0.29	67962650	19542	58.95	3495	3510	3460	4515	2435	3475	3477.78	2.95	0	2384	3551	3512	3481	3442	3411	3532	3462	208	1040	500	2500	5	1	41616365	1442	-13.43	0.63	12	0.05	-258.00	5465.00	5000	20230714	-30.70	3285	20240423	5.48	3885	-10.81	20240105	3285	5.48	20240423	5000	-30.70	20230714	3285	5.48	20240423	1.33	N	012610	500	208 억		1227185	N	N	76	N	00	N
111	20240712	110301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3470	-5	5	-0.14	40008765	11475	34.62	3495	3510	3460	4515	2435	3475	3486.63	2.95	0	1233	3551	3512	3481	3442	3411	3532	3462	208	1040	500	2500	5	1	41616365	1444	-13.45	0.63	12	0.03	-258.00	5465.00	5000	20230714	-30.60	3285	20240423	5.63	3885	-10.68	20240105	3285	5.63	20240423	5000	-30.60	20230714	3285	5.63	20240423	1.33	N	012610	500	208 억		1227185	N	N	76	N	00	N
112	20240712	100303	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3485	10	2	0.29	14024155	4036	12.18	3495	3495	3460	4515	2435	3475	3474.76	2.95	0	1104	3551	3512	3481	3442	3411	3532	3462	208	1040	500	2500	5	1	41616365	1450	-13.51	0.64	12	0.01	-258.00	5465.00	5000	20230714	-30.30	3285	20240423	6.09	3885	-10.30	20240105	3285	6.09	20240423	5000	-30.30	20230714	3285	6.09	20240423	1.33	N	012610	500	208 억		1227185	N	N	76	N	00	N
113	20240712	090301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3495	20	2	0.58	478315	137	0.41	3495	3495	3495	4515	2435	3475	3495.00	2.95	0	-15	3551	3512	3481	3442	3411	3532	3462	208	1040	500	2500	5	1	41616365	1454	-13.55	0.64	12	0.00	-258.00	5465.00	5000	20230714	-30.10	3285	20240423	6.39	3885	-10.04	20240105	3285	6.39	20240423	5000	-30.10	20230714	3285	6.39	20240423	1.33	N	012610	500	208 억		1227185	N	N	76	N	00	N
114	20240711	160259	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3475	15	2	0.43	115487440	33145	41.87	3460	3520	3450	4495	2425	3460	3484.36	2.94	0	1572	3610	3535	3475	3400	3340	3572	3437	208	1035	500	2490	5	1	41616365	1446	-13.47	0.64	12	0.08	-258.00	5465.00	5150	20230705	-32.52	3285	20240423	5.78	3885	-10.55	20240105	3285	5.78	20240423	5000	-30.50	20230714	3285	5.78	20240423	1.33	N	012610	500	208 억		1224389	N	N	76	N	00	N
115	20240711	150303	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3480	20	2	0.58	108961425	31268	39.50	3460	3520	3450	4495	2425	3460	3484.76	2.94	0	1669	3610	3535	3475	3400	3340	3572	3437	208	1035	500	2490	5	1	41616365	1448	-13.49	0.64	12	0.08	-258.00	5465.00	5150	20230705	-32.43	3285	20240423	5.94	3885	-10.42	20240105	3285	5.94	20240423	5000	-30.40	20230714	3285	5.94	20240423	1.33	N	012610	500	208 억		1224389	N	N	33	N	00	N
116	20240711	140301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3490	30	2	0.87	60386905	17342	21.91	3460	3500	3450	4495	2425	3460	3482.12	2.94	0	-931	3610	3535	3475	3400	3340	3572	3437	208	1035	500	2490	5	1	41616365	1452	-13.53	0.64	12	0.04	-258.00	5465.00	5150	20230705	-32.23	3285	20240423	6.24	3885	-10.17	20240105	3285	6.24	20240423	5000	-30.20	20230714	3285	6.24	20240423	1.33	N	012610	500	208 억		1224389	N	N	33	N	00	N
117	20240711	130301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3475	15	2	0.43	39744605	11427	14.44	3460	3490	3450	4495	2425	3460	3478.13	2.94	0	-1062	3610	3535	3475	3400	3340	3572	3437	208	1035	500	2490	5	1	41616365	1446	-13.47	0.64	12	0.03	-258.00	5465.00	5150	20230705	-32.52	3285	20240423	5.78	3885	-10.55	20240105	3285	5.78	20240423	5000	-30.50	20230714	3285	5.78	20240423	1.33	N	012610	500	208 억		1224389	N	N	33	N	00	N
118	20240711	120302	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3490	30	2	0.87	35870225	10314	13.03	3460	3490	3450	4495	2425	3460	3477.82	2.94	0	-1105	3610	3535	3475	3400	3340	3572	3437	208	1035	500	2490	5	1	41616365	1452	-13.53	0.64	12	0.02	-258.00	5465.00	5150	20230705	-32.23	3285	20240423	6.24	3885	-10.17	20240105	3285	6.24	20240423	5000	-30.20	20230714	3285	6.24	20240423	1.33	N	012610	500	208 억		1224389	N	N	33	N	00	N
119	20240711	110301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3485	25	2	0.72	31897335	9175	11.59	3460	3490	3450	4495	2425	3460	3476.55	2.94	0	-675	3610	3535	3475	3400	3340	3572	3437	208	1035	500	2490	5	1	41616365	1450	-13.51	0.64	12	0.02	-258.00	5465.00	5150	20230705	-32.33	3285	20240423	6.09	3885	-10.30	20240105	3285	6.09	20240423	5000	-30.30	20230714	3285	6.09	20240423	1.33	N	012610	500	208 억		1224389	N	N	33	N	00	N
120	20240711	100300	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3490	30	2	0.87	21761045	6268	7.92	3460	3490	3450	4495	2425	3460	3471.77	2.94	0	-141	3610	3535	3475	3400	3340	3572	3437	208	1035	500	2490	5	1	41616365	1452	-13.53	0.64	12	0.02	-258.00	5465.00	5150	20230705	-32.23	3285	20240423	6.24	3885	-10.17	20240105	3285	6.24	20240423	5000	-30.20	20230714	3285	6.24	20240423	1.33	N	012610	500	208 억		1224389	N	N	33	N	00	N
121	20240711	090259	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3450	-10	5	-0.29	3982370	1151	1.45	3460	3460	3450	4495	2425	3460	3459.92	2.94	0	-141	3610	3535	3475	3400	3340	3572	3437	208	1035	500	2490	5	1	41616365	1436	-13.37	0.63	12	0.00	-258.00	5465.00	5150	20230705	-33.01	3285	20240423	5.02	3885	-11.20	20240105	3285	5.02	20240423	5000	-31.00	20230714	3285	5.02	20240423	1.33	N	012610	500	208 억		1224389	N	N	33	N	00	N
122	20240710	160300	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3460	25	2	0.73	275865900	79161	501.94	3425	3550	3415	4465	2405	3435	3484.87	2.95	0	-3099	3465	3450	3425	3410	3385	3457	3417	208	1030	500	2470	5	1	41616365	1440	-13.41	0.63	12	0.19	-258.00	5465.00	5290	20230704	-34.59	3285	20240423	5.33	3885	-10.94	20240105	3285	5.33	20240423	5000	-30.80	20230714	3285	5.33	20240423	1.33	N	012610	500	208 억		1228113	N	N	33	N	00	N
123	20240710	150301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3460	25	2	0.73	266582595	76479	484.93	3425	3550	3415	4465	2405	3435	3485.70	2.95	0	-2671	3465	3450	3425	3410	3385	3457	3417	208	1030	500	2470	5	1	41616365	1440	-13.41	0.63	12	0.18	-258.00	5465.00	5290	20230704	-34.59	3285	20240423	5.33	3885	-10.94	20240105	3285	5.33	20240423	5000	-30.80	20230714	3285	5.33	20240423	1.33	N	012610	500	208 억		1228113	N	N	36	N	00	N
124	20240710	140300	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3455	20	2	0.58	263056205	75460	478.47	3425	3550	3415	4465	2405	3435	3486.04	2.95	0	-2617	3465	3450	3425	3410	3385	3457	3417	208	1030	500	2470	5	1	41616365	1438	-13.39	0.63	12	0.18	-258.00	5465.00	5290	20230704	-34.69	3285	20240423	5.18	3885	-11.07	20240105	3285	5.18	20240423	5000	-30.90	20230714	3285	5.18	20240423	1.33	N	012610	500	208 억		1228113	N	N	36	N	00	N
125	20240710	130300	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3470	35	2	1.02	227059550	65061	412.54	3425	3550	3415	4465	2405	3435	3489.95	2.95	0	-3163	3465	3450	3425	3410	3385	3457	3417	208	1030	500	2470	5	1	41616365	1444	-13.45	0.63	12	0.16	-258.00	5465.00	5290	20230704	-34.40	3285	20240423	5.63	3885	-10.68	20240105	3285	5.63	20240423	5000	-30.60	20230714	3285	5.63	20240423	1.33	N	012610	500	208 억		1228113	N	N	36	N	00	N
126	20240710	120258	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3500	65	2	1.89	192585205	55130	349.57	3425	3550	3415	4465	2405	3435	3493.29	2.95	0	-5791	3465	3450	3425	3410	3385	3457	3417	208	1030	500	2470	5	1	41616365	1457	-13.57	0.64	12	0.13	-258.00	5465.00	5290	20230704	-33.84	3285	20240423	6.54	3885	-9.91	20240105	3285	6.54	20240423	5000	-30.00	20230714	3285	6.54	20240423	1.33	N	012610	500	208 억		1228113	N	N	36	N	00	N
127	20240710	110301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3490	55	2	1.60	177012845	50680	321.35	3425	3550	3415	4465	2405	3435	3492.76	2.95	0	-5573	3465	3450	3425	3410	3385	3457	3417	208	1030	500	2470	5	1	41616365	1452	-13.53	0.64	12	0.12	-258.00	5465.00	5290	20230704	-34.03	3285	20240423	6.24	3885	-10.17	20240105	3285	6.24	20240423	5000	-30.20	20230714	3285	6.24	20240423	1.33	N	012610	500	208 억		1228113	N	N	36	N	00	N
128	20240710	100257	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3465	30	2	0.87	23930440	6959	44.13	3425	3475	3415	4465	2405	3435	3438.78	2.95	0	-1571	3465	3450	3425	3410	3385	3457	3417	208	1030	500	2470	5	1	41616365	1442	-13.43	0.63	12	0.02	-258.00	5465.00	5290	20230704	-34.50	3285	20240423	5.48	3885	-10.81	20240105	3285	5.48	20240423	5000	-30.70	20230714	3285	5.48	20240423	1.33	N	012610	500	208 억		1228113	N	N	36	N	00	N
129	20240710	090300	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3425	-10	5	-0.29	719250	210	1.33	3425	3425	3425	4465	2405	3435	3425.00	2.95	0	-202	3465	3450	3425	3410	3385	3457	3417	208	1030	500	2470	5	1	41616365	1425	-13.28	0.63	12	0.00	-258.00	5465.00	5290	20230704	-35.26	3285	20240423	4.26	3885	-11.84	20240105	3285	4.26	20240423	5000	-31.50	20230714	3285	4.26	20240423	1.33	N	012610	500	208 억		1228113	N	N	36	N	00	N
130	20240709	160259	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3435	20	2	0.59	53944655	15771	127.35	3410	3440	3400	4435	2395	3415	3420.50	2.94	0	1442	3448	3431	3413	3396	3378	3422	3387	208	1020	500	2450	5	1	41616365	1430	-13.31	0.63	12	0.04	-258.00	5465.00	5700	20230703	-39.74	3285	20240423	4.57	3885	-11.58	20240105	3285	4.57	20240423	5000	-31.30	20230714	3285	4.57	20240423	1.32	N	012610	500	208 억		1224154	N	N	36	N	00	N
131	20240709	150300	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3415	0	3	0.00	32942410	9643	77.87	3410	3425	3400	4435	2395	3415	3416.20	2.94	0	1356	3448	3431	3413	3396	3378	3422	3387	208	1020	500	2450	5	1	41616365	1421	-13.24	0.62	12	0.02	-258.00	5465.00	5700	20230703	-40.09	3285	20240423	3.96	3885	-12.10	20240105	3285	3.96	20240423	5000	-31.70	20230714	3285	3.96	20240423	1.32	N	012610	500	208 억		1224154	N	N	44	N	00	N
132	20240709	140300	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3420	5	2	0.15	24113800	7059	57.00	3410	3425	3400	4435	2395	3415	3416.04	2.94	0	1356	3448	3431	3413	3396	3378	3422	3387	208	1020	500	2450	5	1	41616365	1423	-13.26	0.63	12	0.02	-258.00	5465.00	5700	20230703	-40.00	3285	20240423	4.11	3885	-11.97	20240105	3285	4.11	20240423	5000	-31.60	20230714	3285	4.11	20240423	1.32	N	012610	500	208 억		1224154	N	N	44	N	00	N
133	20240709	130300	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3425	10	2	0.29	23084375	6758	54.57	3410	3425	3400	4435	2395	3415	3415.86	2.94	0	1356	3448	3431	3413	3396	3378	3422	3387	208	1020	500	2450	5	1	41616365	1425	-13.28	0.63	12	0.02	-258.00	5465.00	5700	20230703	-39.91	3285	20240423	4.26	3885	-11.84	20240105	3285	4.26	20240423	5000	-31.50	20230714	3285	4.26	20240423	1.32	N	012610	500	208 억		1224154	N	N	44	N	00	N
134	20240709	120301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3420	5	2	0.15	23039850	6745	54.47	3410	3425	3400	4435	2395	3415	3415.84	2.94	0	1356	3448	3431	3413	3396	3378	3422	3387	208	1020	500	2450	5	1	41616365	1423	-13.26	0.63	12	0.02	-258.00	5465.00	5700	20230703	-40.00	3285	20240423	4.11	3885	-11.97	20240105	3285	4.11	20240423	5000	-31.60	20230714	3285	4.11	20240423	1.32	N	012610	500	208 억		1224154	N	N	44	N	00	N
135	20240709	110300	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3420	5	2	0.15	20544755	6016	48.58	3410	3425	3400	4435	2395	3415	3415.02	2.94	0	1347	3448	3431	3413	3396	3378	3422	3387	208	1020	500	2450	5	1	41616365	1423	-13.26	0.63	12	0.01	-258.00	5465.00	5700	20230703	-40.00	3285	20240423	4.11	3885	-11.97	20240105	3285	4.11	20240423	5000	-31.60	20230714	3285	4.11	20240423	1.32	N	012610	500	208 억		1224154	N	N	44	N	00	N
136	20240709	100300	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3420	5	2	0.15	14924230	4372	35.30	3410	3425	3400	4435	2395	3415	3413.59	2.94	0	1347	3448	3431	3413	3396	3378	3422	3387	208	1020	500	2450	5	1	41616365	1423	-13.26	0.63	12	0.01	-258.00	5465.00	5700	20230703	-40.00	3285	20240423	4.11	3885	-11.97	20240105	3285	4.11	20240423	5000	-31.60	20230714	3285	4.11	20240423	1.32	N	012610	500	208 억		1224154	N	N	44	N	00	N
137	20240709	090300	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3415	0	3	0.00	3802650	1115	9.00	3410	3415	3410	4435	2395	3415	3410.45	2.94	0	1059	3448	3431	3413	3396	3378	3422	3387	208	1020	500	2450	5	1	41616365	1421	-13.24	0.62	12	0.00	-258.00	5465.00	5700	20230703	-40.09	3285	20240423	3.96	3885	-12.10	20240105	3285	3.96	20240423	5000	-31.70	20230714	3285	3.96	20240423	1.32	N	012610	500	208 억		1224154	N	N	44	N	00	N
138	20240708	160258	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3415	5	2	0.15	42198280	12384	35.53	3420	3430	3395	4430	2390	3410	3407.48	2.94	0	347	3500	3455	3430	3385	3360	3442	3372	208	1020	500	2450	5	1	41616365	1421	-13.24	0.62	12	0.03	-258.00	5465.00	5700	20230703	-40.09	3285	20240423	3.96	3885	-12.10	20240105	3285	3.96	20240423	5000	-31.70	20230714	3285	3.96	20240423	1.36	N	012610	500	208 억		1223753	N	N	44	N	00	N
139	20240708	150259	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3425	15	2	0.44	41918130	12302	35.29	3420	3430	3395	4430	2390	3410	3407.42	2.94	0	369	3500	3455	3430	3385	3360	3442	3372	208	1020	500	2450	5	1	41616365	1425	-13.28	0.63	12	0.03	-258.00	5465.00	5700	20230703	-39.91	3285	20240423	4.26	3885	-11.84	20240105	3285	4.26	20240423	5000	-31.50	20230714	3285	4.26	20240423	1.36	N	012610	500	208 억		1223753	N	N	48	N	00	N
140	20240708	140300	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3425	15	2	0.44	41575615	12202	35.00	3420	3430	3395	4430	2390	3410	3407.28	2.94	0	456	3500	3455	3430	3385	3360	3442	3372	208	1020	500	2450	5	1	41616365	1425	-13.28	0.63	12	0.03	-258.00	5465.00	5700	20230703	-39.91	3285	20240423	4.26	3885	-11.84	20240105	3285	4.26	20240423	5000	-31.50	20230714	3285	4.26	20240423	1.36	N	012610	500	208 억		1223753	N	N	48	N	00	N
141	20240708	130258	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3430	20	2	0.59	40165940	11791	33.83	3420	3430	3395	4430	2390	3410	3406.49	2.94	0	456	3500	3455	3430	3385	3360	3442	3372	208	1020	500	2450	5	1	41616365	1427	-13.29	0.63	12	0.03	-258.00	5465.00	5700	20230703	-39.82	3285	20240423	4.41	3885	-11.71	20240105	3285	4.41	20240423	5000	-31.40	20230714	3285	4.41	20240423	1.36	N	012610	500	208 억		1223753	N	N	48	N	00	N
142	20240708	120259	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3430	20	2	0.59	38887160	11418	32.76	3420	3430	3395	4430	2390	3410	3405.78	2.94	0	456	3500	3455	3430	3385	3360	3442	3372	208	1020	500	2450	5	1	41616365	1427	-13.29	0.63	12	0.03	-258.00	5465.00	5700	20230703	-39.82	3285	20240423	4.41	3885	-11.71	20240105	3285	4.41	20240423	5000	-31.40	20230714	3285	4.41	20240423	1.36	N	012610	500	208 억		1223753	N	N	48	N	00	N
143	20240708	110257	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3410	0	3	0.00	33711100	9903	28.41	3420	3420	3395	4430	2390	3410	3404.13	2.94	0	456	3500	3455	3430	3385	3360	3442	3372	208	1020	500	2450	5	1	41616365	1419	-13.22	0.62	12	0.02	-258.00	5465.00	5700	20230703	-40.18	3285	20240423	3.81	3885	-12.23	20240105	3285	3.81	20240423	5000	-31.80	20230714	3285	3.81	20240423	1.36	N	012610	500	208 억		1223753	N	N	48	N	00	N
144	20240708	100258	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3415	5	2	0.15	22711090	6675	19.15	3420	3420	3395	4430	2390	3410	3402.41	2.94	0	456	3500	3455	3430	3385	3360	3442	3372	208	1020	500	2450	5	1	41616365	1421	-13.24	0.62	12	0.02	-258.00	5465.00	5700	20230703	-40.09	3285	20240423	3.96	3885	-12.10	20240105	3285	3.96	20240423	5000	-31.70	20230714	3285	3.96	20240423	1.36	N	012610	500	208 억		1223753	N	N	48	N	00	N
145	20240708	090259	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3410	0	3	0.00	116030	34	0.10	3420	3420	3410	4430	2390	3410	3412.65	2.94	0	-26	3500	3455	3430	3385	3360	3442	3372	208	1020	500	2450	5	1	41616365	1419	-13.22	0.62	12	0.00	-258.00	5465.00	5700	20230703	-40.18	3285	20240423	3.81	3885	-12.23	20240105	3285	3.81	20240423	5000	-31.80	20230714	3285	3.81	20240423	1.36	N	012610	500	208 억		1223753	N	N	48	N	00	N
146	20240705	160257	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3410	-30	5	-0.87	119259090	34801	112.84	3445	3475	3405	4470	2410	3440	3426.89	2.94	0	-3055	3503	3471	3448	3416	3393	3460	3405	208	1030	500	2470	5	1	41616365	1419	-13.22	0.62	12	0.08	-258.00	5465.00	5700	20230703	-40.18	3285	20240423	3.81	3885	-12.23	20240105	3285	3.81	20240423	5150	-33.79	20230705	3285	3.81	20240423	1.36	N	012610	500	208 억		1222495	N	N	48	N	00	N
147	20240705	150258	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3420	-20	5	-0.58	110735885	32303	104.74	3445	3475	3405	4470	2410	3440	3428.04	2.94	0	-2890	3503	3471	3448	3416	3393	3460	3405	208	1030	500	2470	5	1	41616365	1423	-13.26	0.63	12	0.08	-258.00	5465.00	5700	20230703	-40.00	3285	20240423	4.11	3885	-11.97	20240105	3285	4.11	20240423	5150	-33.59	20230705	3285	4.11	20240423	1.36	N	012610	500	208 억		1222495	N	N	38	N	00	N
148	20240705	140259	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3415	-25	5	-0.73	98065890	28591	92.71	3445	3475	3405	4470	2410	3440	3429.96	2.94	0	-1692	3503	3471	3448	3416	3393	3460	3405	208	1030	500	2470	5	1	41616365	1421	-13.24	0.62	12	0.07	-258.00	5465.00	5700	20230703	-40.09	3285	20240423	3.96	3885	-12.10	20240105	3285	3.96	20240423	5150	-33.69	20230705	3285	3.96	20240423	1.36	N	012610	500	208 억		1222495	N	N	38	N	00	N
149	20240705	130257	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3430	-10	5	-0.29	50510855	14668	47.56	3445	3475	3420	4470	2410	3440	3443.61	2.94	0	-3520	3503	3471	3448	3416	3393	3460	3405	208	1030	500	2470	5	1	41616365	1427	-13.29	0.63	12	0.04	-258.00	5465.00	5700	20230703	-39.82	3285	20240423	4.41	3885	-11.71	20240105	3285	4.41	20240423	5150	-33.40	20230705	3285	4.41	20240423	1.36	N	012610	500	208 억		1222495	N	N	38	N	00	N
150	20240705	120257	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3430	-10	5	-0.29	44463785	12903	41.84	3445	3475	3420	4470	2410	3440	3446.00	2.94	0	-3432	3503	3471	3448	3416	3393	3460	3405	208	1030	500	2470	5	1	41616365	1427	-13.29	0.63	12	0.03	-258.00	5465.00	5700	20230703	-39.82	3285	20240423	4.41	3885	-11.71	20240105	3285	4.41	20240423	5150	-33.40	20230705	3285	4.41	20240423	1.36	N	012610	500	208 억		1222495	N	N	38	N	00	N
151	20240705	110257	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3430	-10	5	-0.29	37280935	10808	35.05	3445	3475	3430	4470	2410	3440	3449.38	2.94	0	-1919	3503	3471	3448	3416	3393	3460	3405	208	1030	500	2470	5	1	41616365	1427	-13.29	0.63	12	0.03	-258.00	5465.00	5700	20230703	-39.82	3285	20240423	4.41	3885	-11.71	20240105	3285	4.41	20240423	5150	-33.40	20230705	3285	4.41	20240423	1.36	N	012610	500	208 억		1222495	N	N	38	N	00	N
152	20240705	100257	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3465	25	2	0.73	14712945	4257	13.80	3445	3475	3445	4470	2410	3440	3456.18	2.94	0	-288	3503	3471	3448	3416	3393	3460	3405	208	1030	500	2470	5	1	41616365	1442	-13.43	0.63	12	0.01	-258.00	5465.00	5700	20230703	-39.21	3285	20240423	5.48	3885	-10.81	20240105	3285	5.48	20240423	5150	-32.72	20230705	3285	5.48	20240423	1.36	N	012610	500	208 억		1222495	N	N	38	N	00	N
153	20240705	090258	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3445	5	2	0.15	31005	9	0.03	3445	3445	3445	4470	2410	3440	3445.00	2.94	0	0	3503	3471	3448	3416	3393	3460	3405	208	1030	500	2470	5	1	41616365	1434	-13.35	0.63	12	0.00	-258.00	5465.00	5700	20230703	-39.56	3285	20240423	4.87	3885	-11.33	20240105	3285	4.87	20240423	5150	-33.11	20230705	3285	4.87	20240423	1.36	N	012610	500	208 억		1222495	N	N	38	N	00	N
154	20240704	160256	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3440	-25	5	-0.72	106741390	30840	56.50	3465	3480	3425	4500	2430	3465	3461.13	2.94	0	-2012	3541	3502	3461	3422	3381	3522	3442	208	1035	500	2490	5	1	41616365	1432	-13.33	0.63	12	0.07	-258.00	5465.00	5700	20230703	-39.65	3285	20240423	4.72	3885	-11.45	20240105	3285	4.72	20240423	5290	-34.97	20230704	3285	4.72	20240423	1.35	N	012610	500	208 억		1224517	N	N	38	N	00	N
155	20240704	150257	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3460	-5	5	-0.14	85817340	24773	45.39	3465	3480	3425	4500	2430	3465	3464.15	2.94	0	27	3541	3502	3461	3422	3381	3522	3442	208	1035	500	2490	5	1	41616365	1440	-13.41	0.63	12	0.06	-258.00	5465.00	5700	20230703	-39.30	3285	20240423	5.33	3885	-10.94	20240105	3285	5.33	20240423	5290	-34.59	20230704	3285	5.33	20240423	1.35	N	012610	500	208 억		1224517	N	N	39	N	00	N
156	20240704	140256	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3470	5	2	0.14	67905750	19603	35.92	3465	3480	3425	4500	2430	3465	3464.05	2.94	0	27	3541	3502	3461	3422	3381	3522	3442	208	1035	500	2490	5	1	41616365	1444	-13.45	0.63	12	0.05	-258.00	5465.00	5700	20230703	-39.12	3285	20240423	5.63	3885	-10.68	20240105	3285	5.63	20240423	5290	-34.40	20230704	3285	5.63	20240423	1.35	N	012610	500	208 억		1224517	N	N	39	N	00	N
157	20240704	130258	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3475	10	2	0.29	58638670	16934	31.03	3465	3480	3425	4500	2430	3465	3462.78	2.94	0	26	3541	3502	3461	3422	3381	3522	3442	208	1035	500	2490	5	1	41616365	1446	-13.47	0.64	12	0.04	-258.00	5465.00	5700	20230703	-39.04	3285	20240423	5.78	3885	-10.55	20240105	3285	5.78	20240423	5290	-34.31	20230704	3285	5.78	20240423	1.35	N	012610	500	208 억		1224517	N	N	39	N	00	N
158	20240704	120257	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3475	10	2	0.29	44082455	12746	23.35	3465	3480	3425	4500	2430	3465	3458.53	2.94	0	26	3541	3502	3461	3422	3381	3522	3442	208	1035	500	2490	5	1	41616365	1446	-13.47	0.64	12	0.03	-258.00	5465.00	5700	20230703	-39.04	3285	20240423	5.78	3885	-10.55	20240105	3285	5.78	20240423	5290	-34.31	20230704	3285	5.78	20240423	1.35	N	012610	500	208 억		1224517	N	N	39	N	00	N
159	20240704	110257	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3475	10	2	0.29	25942465	7517	13.77	3465	3480	3425	4500	2430	3465	3451.17	2.94	0	203	3541	3502	3461	3422	3381	3522	3442	208	1035	500	2490	5	1	41616365	1446	-13.47	0.64	12	0.02	-258.00	5465.00	5700	20230703	-39.04	3285	20240423	5.78	3885	-10.55	20240105	3285	5.78	20240423	5290	-34.31	20230704	3285	5.78	20240423	1.35	N	012610	500	208 억		1224517	N	N	39	N	00	N
160	20240704	100257	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3470	5	2	0.14	20429275	5930	10.86	3465	3480	3425	4500	2430	3465	3445.07	2.94	0	986	3541	3502	3461	3422	3381	3522	3442	208	1035	500	2490	5	1	41616365	1444	-13.45	0.63	12	0.01	-258.00	5465.00	5700	20230703	-39.12	3285	20240423	5.63	3885	-10.68	20240105	3285	5.63	20240423	5290	-34.40	20230704	3285	5.63	20240423	1.35	N	012610	500	208 억		1224517	N	N	39	N	00	N
161	20240704	090257	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3455	-10	5	-0.29	367260	106	0.19	3465	3465	3455	4500	2430	3465	3464.72	2.94	0	-43	3541	3502	3461	3422	3381	3522	3442	208	1035	500	2490	5	1	41616365	1438	-13.39	0.63	12	0.00	-258.00	5465.00	5700	20230703	-39.39	3285	20240423	5.18	3885	-11.07	20240105	3285	5.18	20240423	5290	-34.69	20230704	3285	5.18	20240423	1.35	N	012610	500	208 억		1224517	N	N	39	N	00	N
162	20240703	160255	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3465	20	2	0.58	189696900	54580	47.35	3420	3500	3420	4475	2415	3445	3475.63	2.95	0	-2403	3585	3515	3445	3375	3305	3550	3410	208	1030	500	2480	5	1	41616365	1442	-13.43	0.63	12	0.13	-258.00	5465.00	5700	20230703	-39.21	3285	20240423	5.48	3885	-10.81	20240105	3285	5.48	20240423	5700	-39.21	20230703	3285	5.48	20240423	1.34	N	012610	500	208 억		1226770	N	N	39	N	00	N
163	20240703	150257	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3475	30	2	0.87	183204505	52706	45.72	3420	3500	3420	4475	2415	3445	3475.97	2.95	0	-2301	3585	3515	3445	3375	3305	3550	3410	208	1030	500	2480	5	1	41616365	1446	-13.47	0.64	12	0.13	-258.00	5465.00	5700	20230703	-39.04	3285	20240423	5.78	3885	-10.55	20240105	3285	5.78	20240423	5700	-39.04	20230703	3285	5.78	20240423	1.34	N	012610	500	208 억		1226770	N	N	48	N	00	N
164	20240703	140256	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3495	50	2	1.45	162346135	46687	40.50	3420	3500	3420	4475	2415	3445	3477.33	2.95	0	-2288	3585	3515	3445	3375	3305	3550	3410	208	1030	500	2480	5	1	41616365	1454	-13.55	0.64	12	0.11	-258.00	5465.00	5700	20230703	-38.68	3285	20240423	6.39	3885	-10.04	20240105	3285	6.39	20240423	5700	-38.68	20230703	3285	6.39	20240423	1.34	N	012610	500	208 억		1226770	N	N	48	N	00	N
165	20240703	130256	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3470	25	2	0.73	137023805	39422	34.20	3420	3500	3420	4475	2415	3445	3475.82	2.95	0	-2085	3585	3515	3445	3375	3305	3550	3410	208	1030	500	2480	5	1	41616365	1444	-13.45	0.63	12	0.09	-258.00	5465.00	5700	20230703	-39.12	3285	20240423	5.63	3885	-10.68	20240105	3285	5.63	20240423	5700	-39.12	20230703	3285	5.63	20240423	1.34	N	012610	500	208 억		1226770	N	N	48	N	00	N
166	20240703	120256	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3460	15	2	0.44	131390615	37796	32.79	3420	3500	3420	4475	2415	3445	3476.31	2.95	0	-1818	3585	3515	3445	3375	3305	3550	3410	208	1030	500	2480	5	1	41616365	1440	-13.41	0.63	12	0.09	-258.00	5465.00	5700	20230703	-39.30	3285	20240423	5.33	3885	-10.94	20240105	3285	5.33	20240423	5700	-39.30	20230703	3285	5.33	20240423	1.34	N	012610	500	208 억		1226770	N	N	48	N	00	N
167	20240703	110257	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3455	10	2	0.29	127694590	36726	31.86	3420	3500	3420	4475	2415	3445	3476.95	2.95	0	-1698	3585	3515	3445	3375	3305	3550	3410	208	1030	500	2480	5	1	41616365	1438	-13.39	0.63	12	0.09	-258.00	5465.00	5700	20230703	-39.39	3285	20240423	5.18	3885	-11.07	20240105	3285	5.18	20240423	5700	-39.39	20230703	3285	5.18	20240423	1.34	N	012610	500	208 억		1226770	N	N	48	N	00	N
168	20240703	100257	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3500	55	2	1.60	111621920	32110	27.86	3420	3500	3420	4475	2415	3445	3476.24	2.95	0	-2404	3585	3515	3445	3375	3305	3550	3410	208	1030	500	2480	5	1	41616365	1457	-13.57	0.64	12	0.08	-258.00	5465.00	5700	20230703	-38.60	3285	20240423	6.54	3885	-9.91	20240105	3285	6.54	20240423	5700	-38.60	20230703	3285	6.54	20240423	1.34	N	012610	500	208 억		1226770	N	N	48	N	00	N
169	20240703	090256	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3445	0	3	0.00	133465	39	0.03	3420	3445	3420	4475	2415	3445	3422.18	2.95	0	13	3585	3515	3445	3375	3305	3550	3410	208	1030	500	2480	5	1	41616365	1434	-13.35	0.63	12	0.00	-258.00	5465.00	5700	20230703	-39.56	3285	20240423	4.87	3885	-11.33	20240105	3285	4.87	20240423	5700	-39.56	20230703	3285	4.87	20240423	1.34	N	012610	500	208 억		1226770	N	N	48	N	00	N
170	20240702	160255	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3445	65	2	1.92	396231205	114991	481.82	3390	3515	3375	4390	2370	3380	3445.76	2.98	0	-11934	3453	3416	3363	3326	3273	3435	3345	208	1010	500	2430	5	1	41616365	1434	-13.35	0.63	12	0.28	-258.00	5465.00	5700	20230703	-39.56	3285	20240423	4.87	3885	-11.33	20240105	3285	4.87	20240423	5700	-39.56	20230703	3285	4.87	20240423	1.34	N	012610	500	208 억		1239352	N	N	48	N	00	N
171	20240702	150255	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3460	80	2	2.37	357541575	103766	434.79	3390	3515	3375	4390	2370	3380	3445.65	2.98	0	-11417	3453	3416	3363	3326	3273	3435	3345	208	1010	500	2430	5	1	41616365	1440	-13.41	0.63	12	0.25	-258.00	5465.00	5700	20230703	-39.30	3285	20240423	5.33	3885	-10.94	20240105	3285	5.33	20240423	5700	-39.30	20230703	3285	5.33	20240423	1.34	N	012610	500	208 억		1239352	N	N	54	N	00	N
172	20240702	140256	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3440	60	2	1.78	183131980	53558	224.41	3390	3445	3375	4390	2370	3380	3419.32	2.98	0	-9164	3453	3416	3363	3326	3273	3435	3345	208	1010	500	2430	5	1	41616365	1432	-13.33	0.63	12	0.13	-258.00	5465.00	5700	20230703	-39.65	3285	20240423	4.72	3885	-11.45	20240105	3285	4.72	20240423	5700	-39.65	20230703	3285	4.72	20240423	1.34	N	012610	500	208 억		1239352	N	N	54	N	00	N
173	20240702	130256	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3435	55	2	1.63	159282730	46615	195.32	3390	3445	3375	4390	2370	3380	3416.98	2.98	0	-9167	3453	3416	3363	3326	3273	3435	3345	208	1010	500	2430	5	1	41616365	1430	-13.31	0.63	12	0.11	-258.00	5465.00	5700	20230703	-39.74	3285	20240423	4.57	3885	-11.58	20240105	3285	4.57	20240423	5700	-39.74	20230703	3285	4.57	20240423	1.34	N	012610	500	208 억		1239352	N	N	54	N	00	N
174	20240702	120257	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3400	20	2	0.59	106827950	31292	131.12	3390	3440	3375	4390	2370	3380	3413.91	2.98	0	-10314	3453	3416	3363	3326	3273	3435	3345	208	1010	500	2430	5	1	41616365	1415	-13.18	0.62	12	0.08	-258.00	5465.00	5700	20230703	-40.35	3285	20240423	3.50	3885	-12.48	20240105	3285	3.50	20240423	5700	-40.35	20230703	3285	3.50	20240423	1.34	N	012610	500	208 억		1239352	N	N	54	N	00	N
175	20240702	110255	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3395	15	2	0.44	98288975	28776	120.57	3390	3440	3375	4390	2370	3380	3415.66	2.98	0	-10344	3453	3416	3363	3326	3273	3435	3345	208	1010	500	2430	5	1	41616365	1413	-13.16	0.62	12	0.07	-258.00	5465.00	5700	20230703	-40.44	3285	20240423	3.35	3885	-12.61	20240105	3285	3.35	20240423	5700	-40.44	20230703	3285	3.35	20240423	1.34	N	012610	500	208 억		1239352	N	N	54	N	00	N
176	20240702	100256	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3395	15	2	0.44	87728600	25654	107.49	3390	3440	3375	4390	2370	3380	3419.69	2.98	0	-10366	3453	3416	3363	3326	3273	3435	3345	208	1010	500	2430	5	1	41616365	1413	-13.16	0.62	12	0.06	-258.00	5465.00	5700	20230703	-40.44	3285	20240423	3.35	3885	-12.61	20240105	3285	3.35	20240423	5700	-40.44	20230703	3285	3.35	20240423	1.34	N	012610	500	208 억		1239352	N	N	54	N	00	N
177	20240702	090256	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3390	10	2	0.30	1356000	400	1.68	3390	3390	3390	4390	2370	3380	3390.00	2.98	0	-30	3453	3416	3363	3326	3273	3435	3345	208	1010	500	2430	5	1	41616365	1411	-13.14	0.62	12	0.00	-258.00	5465.00	5700	20230703	-40.53	3285	20240423	3.20	3885	-12.74	20240105	3285	3.20	20240423	5700	-40.53	20230703	3285	3.20	20240423	1.34	N	012610	500	208 억		1239352	N	N	54	N	00	N
178	20240701	160255	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3380	60	2	1.81	80382955	23866	114.02	3310	3400	3310	4315	2325	3320	3368.09	2.98	0	-1557	3373	3346	3323	3296	3273	3335	3285	208	995	500	2390	5	1	41616365	1407	-13.10	0.62	12	0.06	-258.00	5465.00	5700	20230703	-40.70	3285	20240423	2.89	3885	-13.00	20240105	3285	2.89	20240423	5700	-40.70	20230703	3285	2.89	20240423	1.34	N	012610	500	208 억		1239341	N	N	54	N	00	N
179	20240701	150256	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3380	60	2	1.81	77621390	23049	110.12	3310	3400	3310	4315	2325	3320	3367.67	2.98	0	-1528	3373	3346	3323	3296	3273	3335	3285	208	995	500	2390	5	1	41616365	1407	-13.10	0.62	12	0.06	-258.00	5465.00	5700	20230703	-40.70	3285	20240423	2.89	3885	-13.00	20240105	3285	2.89	20240423	5700	-40.70	20230703	3285	2.89	20240423	1.34	N	012610	500	208 억		1239341	N	N	44	N	00	N
180	20240701	140255	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3390	70	2	2.11	61597995	18320	87.53	3310	3400	3310	4315	2325	3320	3362.34	2.98	0	-1454	3373	3346	3323	3296	3273	3335	3285	208	995	500	2390	5	1	41616365	1411	-13.14	0.62	12	0.04	-258.00	5465.00	5700	20230703	-40.53	3285	20240423	3.20	3885	-12.74	20240105	3285	3.20	20240423	5700	-40.53	20230703	3285	3.20	20240423	1.34	N	012610	500	208 억		1239341	N	N	44	N	00	N
181	20240701	130255	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3360	40	2	1.20	40705455	12151	58.05	3310	3370	3310	4315	2325	3320	3349.97	2.98	0	-1413	3373	3346	3323	3296	3273	3335	3285	208	995	500	2390	5	1	41616365	1398	-13.02	0.61	12	0.03	-258.00	5465.00	5700	20230703	-41.05	3285	20240423	2.28	3885	-13.51	20240105	3285	2.28	20240423	5700	-41.05	20230703	3285	2.28	20240423	1.34	N	012610	500	208 억		1239341	N	N	44	N	00	N
182	20240701	120256	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3355	35	2	1.05	36009520	10755	51.38	3310	3370	3310	4315	2325	3320	3348.17	2.98	0	-1313	3373	3346	3323	3296	3273	3335	3285	208	995	500	2390	5	1	41616365	1396	-13.00	0.61	12	0.03	-258.00	5465.00	5700	20230703	-41.14	3285	20240423	2.13	3885	-13.64	20240105	3285	2.13	20240423	5700	-41.14	20230703	3285	2.13	20240423	1.34	N	012610	500	208 억		1239341	N	N	44	N	00	N
183	20240701	110255	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3355	35	2	1.05	32774480	9791	46.78	3310	3370	3310	4315	2325	3320	3347.41	2.98	0	-1275	3373	3346	3323	3296	3273	3335	3285	208	995	500	2390	5	1	41616365	1396	-13.00	0.61	12	0.02	-258.00	5465.00	5700	20230703	-41.14	3285	20240423	2.13	3885	-13.64	20240105	3285	2.13	20240423	5700	-41.14	20230703	3285	2.13	20240423	1.34	N	012610	500	208 억		1239341	N	N	44	N	00	N
184	20240701	100255	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3360	40	2	1.20	29397825	8786	41.98	3310	3365	3310	4315	2325	3320	3345.99	2.98	0	-1164	3373	3346	3323	3296	3273	3335	3285	208	995	500	2390	5	1	41616365	1398	-13.02	0.61	12	0.02	-258.00	5465.00	5700	20230703	-41.05	3285	20240423	2.28	3885	-13.51	20240105	3285	2.28	20240423	5700	-41.05	20230703	3285	2.28	20240423	1.34	N	012610	500	208 억		1239341	N	N	44	N	00	N
185	20240701	090255	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3310	-10	5	-0.30	261490	79	0.38	3310	3310	3310	4315	2325	3320	3310.00	2.98	0	8	3373	3346	3323	3296	3273	3335	3285	208	995	500	2390	5	1	41616365	1378	-12.83	0.61	12	0.00	-258.00	5465.00	5700	20230703	-41.93	3285	20240423	0.76	3885	-14.80	20240105	3285	0.76	20240423	5700	-41.93	20230703	3285	0.76	20240423	1.34	N	012610	500	208 억		1239341	N	N	44	N	00	N