KissMeData/092230/price/prices-20240701.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

80 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	20240731	160735	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57500	700	2	1.23	23175000	405	84.20	57700	57700	56900	73800	39800	56800	57222.22	27.19	139	57866	57332	57066	56532	56266	57200	56400	211	17000	5000	42030	100	1	4224646	2429	2.89	0.26	12	0.01	19882.00	224631.00	61600	20240522	-6.66	48700	20230908	18.07	61600	-6.66	20240522	49700	15.69	20240108	61600	-6.66	20240522	48700	18.07	20230908	0.01	N	092230	5000	211 억	1148768	N	N	4	N	N
3	20240731	150743	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57100	300	2	0.53	15068500	264	54.89	57700	57700	56900	73800	39800	56800	57077.65	27.19	1	57866	57332	57066	56532	56266	57200	56400	211	17000	5000	42030	100	1	4224646	2412	2.87	0.25	12	0.01	19882.00	224631.00	61600	20240522	-7.31	48700	20230908	17.25	61600	-7.31	20240522	49700	14.89	20240108	61600	-7.31	20240522	48700	17.25	20230908	0.01	N	092230	5000	211 억	1148768	N	N	19	N	N
4	20240731	140743	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57100	300	2	0.53	13756200	241	50.10	57700	57700	56900	73800	39800	56800	57079.67	27.19	1	57866	57332	57066	56532	56266	57200	56400	211	17000	5000	42030	100	1	4224646	2412	2.87	0.25	12	0.01	19882.00	224631.00	61600	20240522	-7.31	48700	20230908	17.25	61600	-7.31	20240522	49700	14.89	20240108	61600	-7.31	20240522	48700	17.25	20230908	0.01	N	092230	5000	211 억	1148768	N	N	19	N	N
5	20240731	130741	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57100	300	2	0.53	11706400	205	42.62	57700	57700	56900	73800	39800	56800	57104.39	27.19	1	57866	57332	57066	56532	56266	57200	56400	211	17000	5000	42030	100	1	4224646	2412	2.87	0.25	12	0.00	19882.00	224631.00	61600	20240522	-7.31	48700	20230908	17.25	61600	-7.31	20240522	49700	14.89	20240108	61600	-7.31	20240522	48700	17.25	20230908	0.01	N	092230	5000	211 억	1148768	N	N	19	N	N
6	20240731	120741	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57200	400	2	0.70	7943900	139	28.90	57700	57700	57000	73800	39800	56800	57150.36	27.19	0	57866	57332	57066	56532	56266	57200	56400	211	17000	5000	42030	100	1	4224646	2416	2.88	0.25	12	0.00	19882.00	224631.00	61600	20240522	-7.14	48700	20230908	17.45	61600	-7.14	20240522	49700	15.09	20240108	61600	-7.14	20240522	48700	17.45	20230908	0.01	N	092230	5000	211 억	1148768	N	N	19	N	N
7	20240731	110743	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57000	200	2	0.35	6402300	112	23.28	57700	57700	57000	73800	39800	56800	57163.39	27.19	0	57866	57332	57066	56532	56266	57200	56400	211	17000	5000	42030	100	1	4224646	2408	2.87	0.25	12	0.00	19882.00	224631.00	61600	20240522	-7.47	48700	20230908	17.04	61600	-7.47	20240522	49700	14.69	20240108	61600	-7.47	20240522	48700	17.04	20230908	0.01	N	092230	5000	211 억	1148768	N	N	19	N	N
8	20240731	100740	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57000	200	2	0.35	2800200	49	10.19	57700	57700	57000	73800	39800	56800	57146.94	27.19	0	57866	57332	57066	56532	56266	57200	56400	211	17000	5000	42030	100	1	4224646	2408	2.87	0.25	12	0.00	19882.00	224631.00	61600	20240522	-7.47	48700	20230908	17.04	61600	-7.47	20240522	49700	14.69	20240108	61600	-7.47	20240522	48700	17.04	20230908	0.01	N	092230	5000	211 억	1148768	N	N	19	N	N
9	20240731	090737	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57700	900	2	1.58	57700	1	0.21	57700	57700	57700	73800	39800	56800	57700.00	27.19	0	57866	57332	57066	56532	56266	57200	56400	211	17000	5000	42030	100	1	4224646	2438	2.90	0.26	12	0.00	19882.00	224631.00	61600	20240522	-6.33	48700	20230908	18.48	61600	-6.33	20240522	49700	16.10	20240108	61600	-6.33	20240522	48700	18.48	20230908	0.01	N	092230	5000	211 억	1148768	N	N	19	N	N
10	20240730	160721	55	60.00	KOSPI	화학	N	N	N	Y	60	N	56800	-400	5	-0.70	27422800	481	52.68	57600	57600	56800	74300	40100	57200	57012.06	27.19	-17	58066	57632	57266	56832	56466	57850	57050	211	17100	5000	42320	100	1	4224646	2400	2.86	0.25	12	0.01	19882.00	224631.00	61600	20240522	-7.79	48700	20230908	16.63	61600	-7.79	20240522	49700	14.29	20240108	61600	-7.79	20240522	48700	16.63	20230908	0.01	N	092230	5000	211 억	1148768	N	N	19	N	N
11	20240730	150733	55	60.00	KOSPI	화학	N	N	N	Y	60	N	56900	-300	5	-0.52	26457000	464	50.82	57600	57600	56800	74300	40100	57200	57019.40	27.19	-6	58066	57632	57266	56832	56466	57850	57050	211	17100	5000	42320	100	1	4224646	2404	2.86	0.25	12	0.01	19882.00	224631.00	61600	20240522	-7.63	48700	20230908	16.84	61600	-7.63	20240522	49700	14.49	20240108	61600	-7.63	20240522	48700	16.84	20230908	0.01	N	092230	5000	211 억	1148768	N	N	0	N	N
12	20240730	140724	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57100	-100	5	-0.17	22529100	395	43.26	57600	57600	56900	74300	40100	57200	57035.70	27.19	3	58066	57632	57266	56832	56466	57850	57050	211	17100	5000	42320	100	1	4224646	2412	2.87	0.25	12	0.01	19882.00	224631.00	61600	20240522	-7.31	48700	20230908	17.25	61600	-7.31	20240522	49700	14.89	20240108	61600	-7.31	20240522	48700	17.25	20230908	0.01	N	092230	5000	211 억	1148768	N	N	0	N	N
13	20240730	130731	55	60.00	KOSPI	화학	N	N	N	Y	60	N	56900	-300	5	-0.52	20307800	356	38.99	57600	57600	56900	74300	40100	57200	57044.38	27.19	3	58066	57632	57266	56832	56466	57850	57050	211	17100	5000	42320	100	1	4224646	2404	2.86	0.25	12	0.01	19882.00	224631.00	61600	20240522	-7.63	48700	20230908	16.84	61600	-7.63	20240522	49700	14.49	20240108	61600	-7.63	20240522	48700	16.84	20230908	0.01	N	092230	5000	211 억	1148768	N	N	0	N	N
14	20240730	120724	55	60.00	KOSPI	화학	N	N	N	Y	60	N	56900	-300	5	-0.52	19226700	337	36.91	57600	57600	56900	74300	40100	57200	57052.52	27.19	3	58066	57632	57266	56832	56466	57850	57050	211	17100	5000	42320	100	1	4224646	2404	2.86	0.25	12	0.01	19882.00	224631.00	61600	20240522	-7.63	48700	20230908	16.84	61600	-7.63	20240522	49700	14.49	20240108	61600	-7.63	20240522	48700	16.84	20230908	0.01	N	092230	5000	211 억	1148768	N	N	0	N	N
15	20240730	110732	55	60.00	KOSPI	화학	N	N	N	Y	60	N	56900	-300	5	-0.52	18315700	321	35.16	57600	57600	56900	74300	40100	57200	57058.26	27.19	3	58066	57632	57266	56832	56466	57850	57050	211	17100	5000	42320	100	1	4224646	2404	2.86	0.25	12	0.01	19882.00	224631.00	61600	20240522	-7.63	48700	20230908	16.84	61600	-7.63	20240522	49700	14.49	20240108	61600	-7.63	20240522	48700	16.84	20230908	0.01	N	092230	5000	211 억	1148768	N	N	0	N	N
16	20240730	100732	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57100	-100	5	-0.17	15977000	280	30.67	57600	57600	57000	74300	40100	57200	57060.71	27.19	3	58066	57632	57266	56832	56466	57850	57050	211	17100	5000	42320	100	1	4224646	2412	2.87	0.25	12	0.01	19882.00	224631.00	61600	20240522	-7.31	48700	20230908	17.25	61600	-7.31	20240522	49700	14.89	20240108	61600	-7.31	20240522	48700	17.25	20230908	0.01	N	092230	5000	211 억	1148768	N	N	0	N	N
17	20240730	090735	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57300	100	2	0.17	286800	5	0.55	57600	57600	57300	74300	40100	57200	57360.00	27.19	0	58066	57632	57266	56832	56466	57850	57050	211	17100	5000	42320	100	1	4224646	2421	2.88	0.26	12	0.00	19882.00	224631.00	61600	20240522	-6.98	48700	20230908	17.66	61600	-6.98	20240522	49700	15.29	20240108	61600	-6.98	20240522	48700	17.66	20230908	0.01	N	092230	5000	211 억	1148768	N	N	0	N	N
18	20240729	160721	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57200	100	2	0.18	52329700	913	162.46	57100	57700	56900	74200	40000	57100	57316.21	27.19	-17	57700	57400	57100	56800	56500	57400	56800	211	17100	5000	42250	100	1	4224646	2416	2.88	0.25	12	0.02	19882.00	224631.00	61600	20240522	-7.14	48700	20230908	17.45	61600	-7.14	20240522	49700	15.09	20240108	61600	-7.14	20240522	48700	17.45	20230908	0.01	N	092230	5000	211 억	1148778	N	N	0	N	N
19	20240729	150730	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57100	0	3	0.00	52215300	911	162.10	57100	57700	56900	74200	40000	57100	57316.47	27.19	-17	57700	57400	57100	56800	56500	57400	56800	211	17100	5000	42250	100	1	4224646	2412	2.87	0.25	12	0.02	19882.00	224631.00	61600	20240522	-7.31	48700	20230908	17.25	61600	-7.31	20240522	49700	14.89	20240108	61600	-7.31	20240522	48700	17.25	20230908	0.01	N	092230	5000	211 억	1148778	N	N	0	N	N
20	20240729	140736	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57600	500	2	0.88	33061700	577	102.67	57100	57700	56900	74200	40000	57100	57299.31	27.19	-10	57700	57400	57100	56800	56500	57400	56800	211	17100	5000	42250	100	1	4224646	2433	2.90	0.26	12	0.01	19882.00	224631.00	61600	20240522	-6.49	48700	20230908	18.28	61600	-6.49	20240522	49700	15.90	20240108	61600	-6.49	20240522	48700	18.28	20230908	0.01	N	092230	5000	211 억	1148778	N	N	0	N	N
21	20240729	130736	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57400	300	2	0.53	24489700	428	76.16	57100	57700	56900	74200	40000	57100	57218.93	27.19	-10	57700	57400	57100	56800	56500	57400	56800	211	17100	5000	42250	100	1	4224646	2425	2.89	0.26	12	0.01	19882.00	224631.00	61600	20240522	-6.82	48700	20230908	17.86	61600	-6.82	20240522	49700	15.49	20240108	61600	-6.82	20240522	48700	17.86	20230908	0.01	N	092230	5000	211 억	1148778	N	N	0	N	N
22	20240729	120730	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57400	300	2	0.53	21677300	379	67.44	57100	57700	56900	74200	40000	57100	57196.04	27.19	-10	57700	57400	57100	56800	56500	57400	56800	211	17100	5000	42250	100	1	4224646	2425	2.89	0.26	12	0.01	19882.00	224631.00	61600	20240522	-6.82	48700	20230908	17.86	61600	-6.82	20240522	49700	15.49	20240108	61600	-6.82	20240522	48700	17.86	20230908	0.01	N	092230	5000	211 억	1148778	N	N	0	N	N
23	20240729	110725	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57700	600	2	1.05	10805600	189	33.63	57100	57700	56900	74200	40000	57100	57172.49	27.19	-10	57700	57400	57100	56800	56500	57400	56800	211	17100	5000	42250	100	1	4224646	2438	2.90	0.26	12	0.00	19882.00	224631.00	61600	20240522	-6.33	48700	20230908	18.48	61600	-6.33	20240522	49700	16.10	20240108	61600	-6.33	20240522	48700	18.48	20230908	0.01	N	092230	5000	211 억	1148778	N	N	0	N	N
24	20240729	100723	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57200	100	2	0.18	7651600	134	23.84	57100	57200	56900	74200	40000	57100	57101.49	27.19	0	57700	57400	57100	56800	56500	57400	56800	211	17100	5000	42250	100	1	4224646	2416	2.88	0.25	12	0.00	19882.00	224631.00	61600	20240522	-7.14	48700	20230908	17.45	61600	-7.14	20240522	49700	15.09	20240108	61600	-7.14	20240522	48700	17.45	20230908	0.01	N	092230	5000	211 억	1148778	N	N	0	N	N
25	20240729	090723	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57100	0	3	0.00	1484600	26	4.63	57100	57100	57100	74200	40000	57100	57100.00	27.19	0	57700	57400	57100	56800	56500	57400	56800	211	17100	5000	42250	100	1	4224646	2412	2.87	0.25	12	0.00	19882.00	224631.00	61600	20240522	-7.31	48700	20230908	17.25	61600	-7.31	20240522	49700	14.89	20240108	61600	-7.31	20240522	48700	17.25	20230908	0.01	N	092230	5000	211 억	1148778	N	N	0	N	N
26	20240726	160712	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57100	300	2	0.53	32070200	562	201.43	57100	57400	56800	73800	39800	56800	57064.41	27.19	-13	57266	57032	56866	56632	56466	56950	56550	211	17000	5000	42030	100	1	4224646	2412	2.87	0.25	12	0.01	19882.00	224631.00	61600	20240522	-7.31	48700	20230908	17.25	61600	-7.31	20240522	49700	14.89	20240108	61600	-7.31	20240522	48700	17.25	20230908	0.01	N	092230	5000	211 억	1148791	N	N	0	N	N
27	20240726	150720	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57100	300	2	0.53	31270800	548	196.42	57100	57400	56800	73800	39800	56800	57063.50	27.19	-13	57266	57032	56866	56632	56466	56950	56550	211	17000	5000	42030	100	1	4224646	2412	2.87	0.25	12	0.01	19882.00	224631.00	61600	20240522	-7.31	48700	20230908	17.25	61600	-7.31	20240522	49700	14.89	20240108	61600	-7.31	20240522	48700	17.25	20230908	0.01	N	092230	5000	211 억	1148791	N	N	0	N	N
28	20240726	140720	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57100	300	2	0.53	31042200	544	194.98	57100	57400	56800	73800	39800	56800	57062.87	27.19	-13	57266	57032	56866	56632	56466	56950	56550	211	17000	5000	42030	100	1	4224646	2412	2.87	0.25	12	0.01	19882.00	224631.00	61600	20240522	-7.31	48700	20230908	17.25	61600	-7.31	20240522	49700	14.89	20240108	61600	-7.31	20240522	48700	17.25	20230908	0.01	N	092230	5000	211 억	1148791	N	N	0	N	N
29	20240726	130721	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57000	200	2	0.35	27213100	477	170.97	57100	57300	56800	73800	39800	56800	57050.52	27.19	-13	57266	57032	56866	56632	56466	56950	56550	211	17000	5000	42030	100	1	4224646	2408	2.87	0.25	12	0.01	19882.00	224631.00	61600	20240522	-7.47	48700	20230908	17.04	61600	-7.47	20240522	49700	14.69	20240108	61600	-7.47	20240522	48700	17.04	20230908	0.01	N	092230	5000	211 억	1148791	N	N	0	N	N
30	20240726	120724	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57200	400	2	0.70	26642000	467	167.38	57100	57300	56800	73800	39800	56800	57049.25	27.19	-13	57266	57032	56866	56632	56466	56950	56550	211	17000	5000	42030	100	1	4224646	2416	2.88	0.25	12	0.01	19882.00	224631.00	61600	20240522	-7.14	48700	20230908	17.45	61600	-7.14	20240522	49700	15.09	20240108	61600	-7.14	20240522	48700	17.45	20230908	0.01	N	092230	5000	211 억	1148791	N	N	0	N	N
31	20240726	110723	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57200	400	2	0.70	21222400	372	133.33	57100	57300	56800	73800	39800	56800	57049.46	27.19	-13	57266	57032	56866	56632	56466	56950	56550	211	17000	5000	42030	100	1	4224646	2416	2.88	0.25	12	0.01	19882.00	224631.00	61600	20240522	-7.14	48700	20230908	17.45	61600	-7.14	20240522	49700	15.09	20240108	61600	-7.14	20240522	48700	17.45	20230908	0.01	N	092230	5000	211 억	1148791	N	N	0	N	N
32	20240726	100721	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57000	200	2	0.35	9251600	162	58.06	57100	57300	56800	73800	39800	56800	57108.64	27.19	-12	57266	57032	56866	56632	56466	56950	56550	211	17000	5000	42030	100	1	4224646	2408	2.87	0.25	12	0.00	19882.00	224631.00	61600	20240522	-7.47	48700	20230908	17.04	61600	-7.47	20240522	49700	14.69	20240108	61600	-7.47	20240522	48700	17.04	20230908	0.01	N	092230	5000	211 억	1148791	N	N	0	N	N
33	20240726	090714	55	60.00	KOSPI	화학	N	N	N	Y	60	N	56800	0	3	0.00	852300	15	5.38	57100	57100	56800	73800	39800	56800	56820.00	27.19	0	57266	57032	56866	56632	56466	56950	56550	211	17000	5000	42030	100	1	4224646	2400	2.86	0.25	12	0.00	19882.00	224631.00	61600	20240522	-7.79	48700	20230908	16.63	61600	-7.79	20240522	49700	14.29	20240108	61600	-7.79	20240522	48700	16.63	20230908	0.01	N	092230	5000	211 억	1148791	N	N	0	N	N
34	20240725	160717	55	60.00	KOSPI	화학	N	N	N	Y	60	N	56800	-300	5	-0.53	15866000	279	98.94	57100	57100	56700	74200	40000	57100	56867.38	27.19	-32	57366	57232	56966	56832	56566	57300	56900	211	17100	5000	42250	100	1	4224646	2400	2.86	0.25	12	0.01	19882.00	224631.00	61600	20240522	-7.79	48700	20230908	16.63	61600	-7.79	20240522	49700	14.29	20240108	61600	-7.79	20240522	48700	16.63	20230908	0.01	N	092230	5000	211 억	1148824	N	N	1	N	N
35	20240725	150726	55	60.00	KOSPI	화학	N	N	N	Y	60	N	56900	-200	5	-0.35	15695400	276	97.87	57100	57100	56700	74200	40000	57100	56867.39	27.19	-31	57366	57232	56966	56832	56566	57300	56900	211	17100	5000	42250	100	1	4224646	2404	2.86	0.25	12	0.01	19882.00	224631.00	61600	20240522	-7.63	48700	20230908	16.84	61600	-7.63	20240522	49700	14.49	20240108	61600	-7.63	20240522	48700	16.84	20230908	0.01	N	092230	5000	211 억	1148824	N	N	1	N	N
36	20240725	140725	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57000	-100	5	-0.18	13934200	245	86.88	57100	57100	56700	74200	40000	57100	56874.29	27.19	-31	57366	57232	56966	56832	56566	57300	56900	211	17100	5000	42250	100	1	4224646	2408	2.87	0.25	12	0.01	19882.00	224631.00	61600	20240522	-7.47	48700	20230908	17.04	61600	-7.47	20240522	49700	14.69	20240108	61600	-7.47	20240522	48700	17.04	20230908	0.01	N	092230	5000	211 억	1148824	N	N	1	N	N
37	20240725	130719	55	60.00	KOSPI	화학	N	N	N	Y	60	N	56800	-300	5	-0.53	12741000	224	79.43	57100	57100	56700	74200	40000	57100	56879.46	27.19	-31	57366	57232	56966	56832	56566	57300	56900	211	17100	5000	42250	100	1	4224646	2400	2.86	0.25	12	0.01	19882.00	224631.00	61600	20240522	-7.79	48700	20230908	16.63	61600	-7.79	20240522	49700	14.29	20240108	61600	-7.79	20240522	48700	16.63	20230908	0.01	N	092230	5000	211 억	1148824	N	N	1	N	N
38	20240725	120724	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57000	-100	5	-0.18	12171700	214	75.89	57100	57100	56700	74200	40000	57100	56877.10	27.19	-31	57366	57232	56966	56832	56566	57300	56900	211	17100	5000	42250	100	1	4224646	2408	2.87	0.25	12	0.01	19882.00	224631.00	61600	20240522	-7.47	48700	20230908	17.04	61600	-7.47	20240522	49700	14.69	20240108	61600	-7.47	20240522	48700	17.04	20230908	0.01	N	092230	5000	211 억	1148824	N	N	1	N	N
39	20240725	110718	55	60.00	KOSPI	화학	N	N	N	Y	60	N	56900	-200	5	-0.35	10523700	185	65.60	57100	57100	56700	74200	40000	57100	56884.86	27.19	-31	57366	57232	56966	56832	56566	57300	56900	211	17100	5000	42250	100	1	4224646	2404	2.86	0.25	12	0.00	19882.00	224631.00	61600	20240522	-7.63	48700	20230908	16.84	61600	-7.63	20240522	49700	14.49	20240108	61600	-7.63	20240522	48700	16.84	20230908	0.01	N	092230	5000	211 억	1148824	N	N	1	N	N
40	20240725	100717	55	60.00	KOSPI	화학	N	N	N	Y	60	N	56900	-200	5	-0.35	6941500	122	43.26	57100	57100	56700	74200	40000	57100	56897.54	27.19	-26	57366	57232	56966	56832	56566	57300	56900	211	17100	5000	42250	100	1	4224646	2404	2.86	0.25	12	0.00	19882.00	224631.00	61600	20240522	-7.63	48700	20230908	16.84	61600	-7.63	20240522	49700	14.49	20240108	61600	-7.63	20240522	48700	16.84	20230908	0.01	N	092230	5000	211 억	1148824	N	N	1	N	N
41	20240725	090715	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57100	0	3	0.00	1084900	19	6.74	57100	57100	57100	74200	40000	57100	57100.00	27.19	0	57366	57232	56966	56832	56566	57300	56900	211	17100	5000	42250	100	1	4224646	2412	2.87	0.25	12	0.00	19882.00	224631.00	61600	20240522	-7.31	48700	20230908	17.25	61600	-7.31	20240522	49700	14.89	20240108	61600	-7.31	20240522	48700	17.25	20230908	0.01	N	092230	5000	211 억	1148824	N	N	1	N	N
42	20240724	160711	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57100	600	2	1.06	16059500	282	42.09	56900	57100	56700	73400	39600	56500	56948.58	27.19	-12	57166	56832	56666	56332	56166	56750	56250	211	16900	5000	41810	100	1	4224646	2412	2.87	0.25	12	0.01	19882.00	224631.00	61600	20240522	-7.31	48700	20230908	17.25	61600	-7.31	20240522	49700	14.89	20240108	61600	-7.31	20240522	48700	17.25	20230908	0.01	N	092230	5000	211 억	1148848	N	N	1	N	N
43	20240724	150723	55	60.00	KOSPI	화학	N	N	N	Y	60	N	56900	400	2	0.71	15545900	273	40.75	56900	57100	56700	73400	39600	56500	56944.69	27.19	-19	57166	56832	56666	56332	56166	56750	56250	211	16900	5000	41810	100	1	4224646	2404	2.86	0.25	12	0.01	19882.00	224631.00	61600	20240522	-7.63	48700	20230908	16.84	61600	-7.63	20240522	49700	14.49	20240108	61600	-7.63	20240522	48700	16.84	20230908	0.01	N	092230	5000	211 억	1148848	N	N	1	N	N
44	20240724	140718	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57000	500	2	0.88	14918800	262	39.10	56900	57100	56700	73400	39600	56500	56941.98	27.19	-20	57166	56832	56666	56332	56166	56750	56250	211	16900	5000	41810	100	1	4224646	2408	2.87	0.25	12	0.01	19882.00	224631.00	61600	20240522	-7.47	48700	20230908	17.04	61600	-7.47	20240522	49700	14.69	20240108	61600	-7.47	20240522	48700	17.04	20230908	0.01	N	092230	5000	211 억	1148848	N	N	1	N	N
45	20240724	130724	55	60.00	KOSPI	화학	N	N	N	Y	60	N	56900	400	2	0.71	14462900	254	37.91	56900	57100	56700	73400	39600	56500	56940.55	27.19	-20	57166	56832	56666	56332	56166	56750	56250	211	16900	5000	41810	100	1	4224646	2404	2.86	0.25	12	0.01	19882.00	224631.00	61600	20240522	-7.63	48700	20230908	16.84	61600	-7.63	20240522	49700	14.49	20240108	61600	-7.63	20240522	48700	16.84	20230908	0.01	N	092230	5000	211 억	1148848	N	N	1	N	N
46	20240724	120723	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57000	500	2	0.88	14121200	248	37.01	56900	57100	56700	73400	39600	56500	56940.32	27.19	-20	57166	56832	56666	56332	56166	56750	56250	211	16900	5000	41810	100	1	4224646	2408	2.87	0.25	12	0.01	19882.00	224631.00	61600	20240522	-7.47	48700	20230908	17.04	61600	-7.47	20240522	49700	14.69	20240108	61600	-7.47	20240522	48700	17.04	20230908	0.01	N	092230	5000	211 억	1148848	N	N	1	N	N
47	20240724	110719	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57000	500	2	0.88	12125200	213	31.79	56900	57000	56700	73400	39600	56500	56925.82	27.19	-19	57166	56832	56666	56332	56166	56750	56250	211	16900	5000	41810	100	1	4224646	2408	2.87	0.25	12	0.01	19882.00	224631.00	61600	20240522	-7.47	48700	20230908	17.04	61600	-7.47	20240522	49700	14.69	20240108	61600	-7.47	20240522	48700	17.04	20230908	0.01	N	092230	5000	211 억	1148848	N	N	1	N	N
48	20240724	100740	55	60.00	KOSPI	화학	N	N	N	Y	60	N	56900	400	2	0.71	9219100	162	24.18	56900	57000	56700	73400	39600	56500	56908.02	27.19	-22	57166	56832	56666	56332	56166	56750	56250	211	16900	5000	41810	100	1	4224646	2404	2.86	0.25	12	0.00	19882.00	224631.00	61600	20240522	-7.63	48700	20230908	16.84	61600	-7.63	20240522	49700	14.49	20240108	61600	-7.63	20240522	48700	16.84	20230908	0.01	N	092230	5000	211 억	1148848	N	N	1	N	N
49	20240724	090715	55	60.00	KOSPI	화학	N	N	N	Y	60	N	56900	400	2	0.71	56900	1	0.15	56900	56900	56900	73400	39600	56500	56900.00	27.19	0	57166	56832	56666	56332	56166	56750	56250	211	16900	5000	41810	100	1	4224646	2404	2.86	0.25	12	0.00	19882.00	224631.00	61600	20240522	-7.63	48700	20230908	16.84	61600	-7.63	20240522	49700	14.49	20240108	61600	-7.63	20240522	48700	16.84	20230908	0.01	N	092230	5000	211 억	1148848	N	N	1	N	N
50	20240723	160708	55	60.00	KOSPI	화학	N	N	N	Y	60	N	56500	-500	5	-0.88	38018500	670	41.80	57000	57000	56500	74100	39900	57000	56744.03	27.19	-7	57333	57166	56933	56766	56533	57250	56850	211	17100	5000	42180	100	1	4224646	2387	2.84	0.25	12	0.02	19882.00	224631.00	61600	20240522	-8.28	48700	20230908	16.02	61600	-8.28	20240522	49700	13.68	20240108	61600	-8.28	20240522	48700	16.02	20230908	0.01	N	092230	5000	211 억	1148849	N	N	1	N	N
51	20240723	150725	55	60.00	KOSPI	화학	N	N	N	Y	60	N	56800	-200	5	-0.35	30892100	544	33.94	57000	57000	56600	74100	39900	57000	56786.95	27.19	-2	57333	57166	56933	56766	56533	57250	56850	211	17100	5000	42180	100	1	4224646	2400	2.86	0.25	12	0.01	19882.00	224631.00	61600	20240522	-7.79	48700	20230908	16.63	61600	-7.79	20240522	49700	14.29	20240108	61600	-7.79	20240522	48700	16.63	20230908	0.01	N	092230	5000	211 억	1148849	N	N	0	N	N
52	20240723	140713	55	60.00	KOSPI	화학	N	N	N	Y	60	N	56800	-200	5	-0.35	29358000	517	32.25	57000	57000	56600	74100	39900	57000	56785.30	27.19	0	57333	57166	56933	56766	56533	57250	56850	211	17100	5000	42180	100	1	4224646	2400	2.86	0.25	12	0.01	19882.00	224631.00	61600	20240522	-7.79	48700	20230908	16.63	61600	-7.79	20240522	49700	14.29	20240108	61600	-7.79	20240522	48700	16.63	20230908	0.01	N	092230	5000	211 억	1148849	N	N	0	N	N
53	20240723	130708	55	60.00	KOSPI	화학	N	N	N	Y	60	N	56900	-100	5	-0.18	27193600	479	29.88	57000	57000	56600	74100	39900	57000	56771.61	27.19	0	57333	57166	56933	56766	56533	57250	56850	211	17100	5000	42180	100	1	4224646	2404	2.86	0.25	12	0.01	19882.00	224631.00	61600	20240522	-7.63	48700	20230908	16.84	61600	-7.63	20240522	49700	14.49	20240108	61600	-7.63	20240522	48700	16.84	20230908	0.01	N	092230	5000	211 억	1148849	N	N	0	N	N
54	20240723	120714	55	60.00	KOSPI	화학	N	N	N	Y	60	N	56700	-300	5	-0.53	17436200	307	19.15	57000	57000	56600	74100	39900	57000	56795.44	27.19	0	57333	57166	56933	56766	56533	57250	56850	211	17100	5000	42180	100	1	4224646	2395	2.85	0.25	12	0.01	19882.00	224631.00	61600	20240522	-7.95	48700	20230908	16.43	61600	-7.95	20240522	49700	14.08	20240108	61600	-7.95	20240522	48700	16.43	20230908	0.01	N	092230	5000	211 억	1148849	N	N	0	N	N
55	20240723	110716	55	60.00	KOSPI	화학	N	N	N	Y	60	N	56600	-400	5	-0.70	11419000	201	12.54	57000	57000	56600	74100	39900	57000	56810.95	27.19	0	57333	57166	56933	56766	56533	57250	56850	211	17100	5000	42180	100	1	4224646	2391	2.85	0.25	12	0.00	19882.00	224631.00	61600	20240522	-8.12	48700	20230908	16.22	61600	-8.12	20240522	49700	13.88	20240108	61600	-8.12	20240522	48700	16.22	20230908	0.01	N	092230	5000	211 억	1148849	N	N	0	N	N
56	20240723	100713	55	60.00	KOSPI	화학	N	N	N	Y	60	N	56700	-300	5	-0.53	5061400	89	5.55	57000	57000	56600	74100	39900	57000	56869.66	27.19	0	57333	57166	56933	56766	56533	57250	56850	211	17100	5000	42180	100	1	4224646	2395	2.85	0.25	12	0.00	19882.00	224631.00	61600	20240522	-7.95	48700	20230908	16.43	61600	-7.95	20240522	49700	14.08	20240108	61600	-7.95	20240522	48700	16.43	20230908	0.01	N	092230	5000	211 억	1148849	N	N	0	N	N
57	20240723	090718	55	60.00	KOSPI	화학	N	N	N	Y	60	N	56600	-400	5	-0.70	284200	5	0.31	57000	57000	56600	74100	39900	57000	56840.00	27.19	0	57333	57166	56933	56766	56533	57250	56850	211	17100	5000	42180	100	1	4224646	2391	2.85	0.25	12	0.00	19882.00	224631.00	61600	20240522	-8.12	48700	20230908	16.22	61600	-8.12	20240522	49700	13.88	20240108	61600	-8.12	20240522	48700	16.22	20230908	0.01	N	092230	5000	211 억	1148849	N	N	0	N	N
58	20240722	160707	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57000	200	2	0.35	91248200	1603	98.65	56800	57100	56700	73800	39800	56800	56923.39	27.19	6	57400	57100	56800	56500	56200	56950	56350	211	17000	5000	42030	100	1	4224646	2408	2.87	0.25	12	0.04	19882.00	224631.00	61600	20240522	-7.47	48700	20230908	17.04	61600	-7.47	20240522	49700	14.69	20240108	61600	-7.47	20240522	48700	17.04	20230908	0.01	N	092230	5000	211 억	1148849	N	N	0	N	N
59	20240722	150713	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57000	200	2	0.35	89713300	1576	96.98	56800	57100	56700	73800	39800	56800	56924.68	27.19	1	57400	57100	56800	56500	56200	56950	56350	211	17000	5000	42030	100	1	4224646	2408	2.87	0.25	12	0.04	19882.00	224631.00	61600	20240522	-7.47	48700	20230908	17.04	61600	-7.47	20240522	49700	14.69	20240108	61600	-7.47	20240522	48700	17.04	20230908	0.01	N	092230	5000	211 억	1148849	N	N	0	N	N
60	20240722	140714	55	60.00	KOSPI	화학	N	N	N	Y	60	N	56900	100	2	0.18	77694600	1365	84.00	56800	57100	56700	73800	39800	56800	56919.12	27.19	0	57400	57100	56800	56500	56200	56950	56350	211	17000	5000	42030	100	1	4224646	2404	2.86	0.25	12	0.03	19882.00	224631.00	61600	20240522	-7.63	48700	20230908	16.84	61600	-7.63	20240522	49700	14.49	20240108	61600	-7.63	20240522	48700	16.84	20230908	0.01	N	092230	5000	211 억	1148849	N	N	0	N	N
61	20240722	130712	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57000	200	2	0.35	64948200	1141	70.22	56800	57100	56700	73800	39800	56800	56922.17	27.19	0	57400	57100	56800	56500	56200	56950	56350	211	17000	5000	42030	100	1	4224646	2408	2.87	0.25	12	0.03	19882.00	224631.00	61600	20240522	-7.47	48700	20230908	17.04	61600	-7.47	20240522	49700	14.69	20240108	61600	-7.47	20240522	48700	17.04	20230908	0.01	N	092230	5000	211 억	1148849	N	N	0	N	N
62	20240722	120712	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57100	300	2	0.53	42752900	751	46.22	56800	57100	56700	73800	39800	56800	56927.96	27.19	0	57400	57100	56800	56500	56200	56950	56350	211	17000	5000	42030	100	1	4224646	2412	2.87	0.25	12	0.02	19882.00	224631.00	61600	20240522	-7.31	48700	20230908	17.25	61600	-7.31	20240522	49700	14.89	20240108	61600	-7.31	20240522	48700	17.25	20230908	0.01	N	092230	5000	211 억	1148849	N	N	0	N	N
63	20240722	110707	55	60.00	KOSPI	화학	N	N	N	Y	60	N	56900	100	2	0.18	35855400	630	38.77	56800	57100	56700	73800	39800	56800	56913.33	27.19	0	57400	57100	56800	56500	56200	56950	56350	211	17000	5000	42030	100	1	4224646	2404	2.86	0.25	12	0.01	19882.00	224631.00	61600	20240522	-7.63	48700	20230908	16.84	61600	-7.63	20240522	49700	14.49	20240108	61600	-7.63	20240522	48700	16.84	20230908	0.01	N	092230	5000	211 억	1148849	N	N	0	N	N
64	20240722	100711	55	60.00	KOSPI	화학	N	N	N	Y	60	N	56900	100	2	0.18	25317400	445	27.38	56800	57100	56700	73800	39800	56800	56893.03	27.19	0	57400	57100	56800	56500	56200	56950	56350	211	17000	5000	42030	100	1	4224646	2404	2.86	0.25	12	0.01	19882.00	224631.00	61600	20240522	-7.63	48700	20230908	16.84	61600	-7.63	20240522	49700	14.49	20240108	61600	-7.63	20240522	48700	16.84	20230908	0.01	N	092230	5000	211 억	1148849	N	N	0	N	N
65	20240722	090711	55	60.00	KOSPI	화학	N	N	N	Y	60	N	56800	0	3	0.00	397600	7	0.43	56800	56800	56800	73800	39800	56800	56800.00	27.19	0	57400	57100	56800	56500	56200	56950	56350	211	17000	5000	42030	100	1	4224646	2400	2.86	0.25	12	0.00	19882.00	224631.00	61600	20240522	-7.79	48700	20230908	16.63	61600	-7.79	20240522	49700	14.29	20240108	61600	-7.79	20240522	48700	16.63	20230908	0.01	N	092230	5000	211 억	1148849	N	N	0	N	N
66	20240719	160654	55	60.00	KOSPI	화학	N	N	N	Y	60	N	56800	-300	5	-0.53	90761100	1601	192.66	57100	57100	56500	74200	40000	57100	56689.15	27.19	-2	57966	57532	57166	56732	56366	57350	56550	211	17100	5000	42250	100	1	4224646	2400	2.86	0.25	12	0.04	19882.00	224631.00	61600	20240522	-7.79	48700	20230908	16.63	61600	-7.79	20240522	49700	14.29	20240108	61600	-7.79	20240522	48700	16.63	20230908	0.01	N	092230	5000	211 억	1148849	N	N	1	N	N
67	20240719	150701	55	60.00	KOSPI	화학	N	N	N	Y	60	N	56800	-300	5	-0.53	89341100	1576	189.65	57100	57100	56500	74200	40000	57100	56688.52	27.19	-2	57966	57532	57166	56732	56366	57350	56550	211	17100	5000	42250	100	1	4224646	2400	2.86	0.25	12	0.04	19882.00	224631.00	61600	20240522	-7.79	48700	20230908	16.63	61600	-7.79	20240522	49700	14.29	20240108	61600	-7.79	20240522	48700	16.63	20230908	0.01	N	092230	5000	211 억	1148849	N	N	1	N	N
68	20240719	140705	55	60.00	KOSPI	화학	N	N	N	Y	60	N	56700	-400	5	-0.70	85036400	1500	180.51	57100	57100	56500	74200	40000	57100	56690.93	27.19	10	57966	57532	57166	56732	56366	57350	56550	211	17100	5000	42250	100	1	4224646	2395	2.85	0.25	12	0.04	19882.00	224631.00	61600	20240522	-7.95	48700	20230908	16.43	61600	-7.95	20240522	49700	14.08	20240108	61600	-7.95	20240522	48700	16.43	20230908	0.01	N	092230	5000	211 억	1148849	N	N	1	N	N
69	20240719	130656	55	60.00	KOSPI	화학	N	N	N	Y	60	N	56700	-400	5	-0.70	74730600	1318	158.60	57100	57100	56500	74200	40000	57100	56700.00	27.19	10	57966	57532	57166	56732	56366	57350	56550	211	17100	5000	42250	100	1	4224646	2395	2.85	0.25	12	0.03	19882.00	224631.00	61600	20240522	-7.95	48700	20230908	16.43	61600	-7.95	20240522	49700	14.08	20240108	61600	-7.95	20240522	48700	16.43	20230908	0.01	N	092230	5000	211 억	1148849	N	N	1	N	N
70	20240719	120656	55	60.00	KOSPI	화학	N	N	N	Y	60	N	56700	-400	5	-0.70	68322600	1205	145.01	57100	57100	56500	74200	40000	57100	56699.25	27.19	10	57966	57532	57166	56732	56366	57350	56550	211	17100	5000	42250	100	1	4224646	2395	2.85	0.25	12	0.03	19882.00	224631.00	61600	20240522	-7.95	48700	20230908	16.43	61600	-7.95	20240522	49700	14.08	20240108	61600	-7.95	20240522	48700	16.43	20230908	0.01	N	092230	5000	211 억	1148849	N	N	1	N	N
71	20240719	110702	55	60.00	KOSPI	화학	N	N	N	Y	60	N	56700	-400	5	-0.70	49723900	876	105.42	57100	57100	56600	74200	40000	57100	56762.44	27.19	10	57966	57532	57166	56732	56366	57350	56550	211	17100	5000	42250	100	1	4224646	2395	2.85	0.25	12	0.02	19882.00	224631.00	61600	20240522	-7.95	48700	20230908	16.43	61600	-7.95	20240522	49700	14.08	20240108	61600	-7.95	20240522	48700	16.43	20230908	0.01	N	092230	5000	211 억	1148849	N	N	1	N	N
72	20240719	100605	55	60.00	KOSPI	화학	N	N	N	Y	60	N	56800	-300	5	-0.53	13765900	242	29.12	57100	57100	56700	74200	40000	57100	56883.88	27.19	3	57966	57532	57166	56732	56366	57350	56550	211	17100	5000	42250	100	1	4224646	2400	2.86	0.25	12	0.01	19882.00	224631.00	61600	20240522	-7.79	48700	20230908	16.63	61600	-7.79	20240522	49700	14.29	20240108	61600	-7.79	20240522	48700	16.63	20230908	0.01	N	092230	5000	211 억	1148849	N	N	1	N	N
73	20240719	090710	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57100	0	3	0.00	57100	1	0.12	57100	57100	57100	74200	40000	57100	57100.00	27.19	0	57966	57532	57166	56732	56366	57350	56550	211	17100	5000	42250	100	1	4224646	2412	2.87	0.25	12	0.00	19882.00	224631.00	61600	20240522	-7.31	48700	20230908	17.25	61600	-7.31	20240522	49700	14.89	20240108	61600	-7.31	20240522	48700	17.25	20230908	0.01	N	092230	5000	211 억	1148849	N	N	1	N	N
74	20240718	160648	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57100	-600	5	-1.04	47276500	830	176.22	57600	57600	56800	75000	40400	57700	56959.64	27.19	2	58233	57966	57533	57266	56833	58100	57400	211	17300	5000	42690	100	1	4224646	2412	2.87	0.25	12	0.02	19882.00	224631.00	61600	20240522	-7.31	48700	20230908	17.25	61600	-7.31	20240522	49700	14.89	20240108	61600	-7.31	20240522	48700	17.25	20230908	0.01	N	092230	5000	211 억	1148848	N	N	1	N	N
75	20240718	150656	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57300	-400	5	-0.69	46534200	817	173.46	57600	57600	56800	75000	40400	57700	56957.41	27.19	2	58233	57966	57533	57266	56833	58100	57400	211	17300	5000	42690	100	1	4224646	2421	2.88	0.26	12	0.02	19882.00	224631.00	61600	20240522	-6.98	48700	20230908	17.66	61600	-6.98	20240522	49700	15.29	20240108	61600	-6.98	20240522	48700	17.66	20230908	0.01	N	092230	5000	211 억	1148848	N	N	2	N	N
76	20240718	140652	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57000	-700	5	-1.21	45963000	807	171.34	57600	57600	56800	75000	40400	57700	56955.39	27.19	1	58233	57966	57533	57266	56833	58100	57400	211	17300	5000	42690	100	1	4224646	2408	2.87	0.25	12	0.02	19882.00	224631.00	61600	20240522	-7.47	48700	20230908	17.04	61600	-7.47	20240522	49700	14.69	20240108	61600	-7.47	20240522	48700	17.04	20230908	0.01	N	092230	5000	211 억	1148848	N	N	2	N	N
77	20240718	130653	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57100	-600	5	-1.04	44878700	788	167.30	57600	57600	56800	75000	40400	57700	56952.66	27.19	1	58233	57966	57533	57266	56833	58100	57400	211	17300	5000	42690	100	1	4224646	2412	2.87	0.25	12	0.02	19882.00	224631.00	61600	20240522	-7.31	48700	20230908	17.25	61600	-7.31	20240522	49700	14.89	20240108	61600	-7.31	20240522	48700	17.25	20230908	0.01	N	092230	5000	211 억	1148848	N	N	2	N	N
78	20240718	120653	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57000	-700	5	-1.21	43622700	766	162.63	57600	57600	56800	75000	40400	57700	56948.69	27.19	1	58233	57966	57533	57266	56833	58100	57400	211	17300	5000	42690	100	1	4224646	2408	2.87	0.25	12	0.02	19882.00	224631.00	61600	20240522	-7.47	48700	20230908	17.04	61600	-7.47	20240522	49700	14.69	20240108	61600	-7.47	20240522	48700	17.04	20230908	0.01	N	092230	5000	211 억	1148848	N	N	2	N	N
79	20240718	110657	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57000	-700	5	-1.21	40200800	706	149.89	57600	57600	56800	75000	40400	57700	56941.64	27.19	1	58233	57966	57533	57266	56833	58100	57400	211	17300	5000	42690	100	1	4224646	2408	2.87	0.25	12	0.02	19882.00	224631.00	61600	20240522	-7.47	48700	20230908	17.04	61600	-7.47	20240522	49700	14.69	20240108	61600	-7.47	20240522	48700	17.04	20230908	0.01	N	092230	5000	211 억	1148848	N	N	2	N	N
80	20240718	100659	55	60.00	KOSPI	화학	N	N	N	Y	60	N	56900	-800	5	-1.39	37979000	667	141.61	57600	57600	56800	75000	40400	57700	56940.03	27.19	1	58233	57966	57533	57266	56833	58100	57400	211	17300	5000	42690	100	1	4224646	2404	2.86	0.25	12	0.02	19882.00	224631.00	61600	20240522	-7.63	48700	20230908	16.84	61600	-7.63	20240522	49700	14.49	20240108	61600	-7.63	20240522	48700	16.84	20230908	0.01	N	092230	5000	211 억	1148848	N	N	2	N	N
81	20240718	090658	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57600	-100	5	-0.17	172800	3	0.64	57600	57600	57600	75000	40400	57700	57600.00	27.19	0	58233	57966	57533	57266	56833	58100	57400	211	17300	5000	42690	100	1	4224646	2433	2.90	0.26	12	0.00	19882.00	224631.00	61600	20240522	-6.49	48700	20230908	18.28	61600	-6.49	20240522	49700	15.90	20240108	61600	-6.49	20240522	48700	18.28	20230908	0.01	N	092230	5000	211 억	1148848	N	N	2	N	N
82	20240717	160726	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57700	100	2	0.17	27028400	471	0.37	57600	57800	57100	74800	40400	57600	57381.76	27.19	3	58533	58066	57833	57366	57133	57950	57250	211	17200	5000	42620	100	1	4224646	2438	2.90	0.26	12	0.01	19882.00	224631.00	61600	20240522	-6.33	48700	20230908	18.48	61600	-6.33	20240522	49700	16.10	20240108	61600	-6.33	20240522	48700	18.48	20230908	0.01	N	092230	5000	211 억	1148848	N	N	2	N	N
83	20240717	150730	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57500	-100	5	-0.17	25185500	439	0.34	57600	57800	57100	74800	40400	57600	57370.16	27.19	3	58533	58066	57833	57366	57133	57950	57250	211	17200	5000	42620	100	1	4224646	2429	2.89	0.26	12	0.01	19882.00	224631.00	61600	20240522	-6.66	48700	20230908	18.07	61600	-6.66	20240522	49700	15.69	20240108	61600	-6.66	20240522	48700	18.07	20230908	0.01	N	092230	5000	211 억	1148848	N	N	2	N	N
84	20240717	140727	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57600	0	3	0.00	23178000	404	0.32	57600	57800	57100	74800	40400	57600	57371.29	27.19	3	58533	58066	57833	57366	57133	57950	57250	211	17200	5000	42620	100	1	4224646	2433	2.90	0.26	12	0.01	19882.00	224631.00	61600	20240522	-6.49	48700	20230908	18.28	61600	-6.49	20240522	49700	15.90	20240108	61600	-6.49	20240522	48700	18.28	20230908	0.01	N	092230	5000	211 억	1148848	N	N	2	N	N
85	20240717	130726	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57400	-200	5	-0.35	22142900	386	0.30	57600	57800	57100	74800	40400	57600	57365.03	27.19	4	58533	58066	57833	57366	57133	57950	57250	211	17200	5000	42620	100	1	4224646	2425	2.89	0.26	12	0.01	19882.00	224631.00	61600	20240522	-6.82	48700	20230908	17.86	61600	-6.82	20240522	49700	15.49	20240108	61600	-6.82	20240522	48700	17.86	20230908	0.01	N	092230	5000	211 억	1148848	N	N	2	N	N
86	20240717	120727	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57500	-100	5	-0.17	18526300	323	0.25	57600	57800	57100	74800	40400	57600	57356.97	27.19	4	58533	58066	57833	57366	57133	57950	57250	211	17200	5000	42620	100	1	4224646	2429	2.89	0.26	12	0.01	19882.00	224631.00	61600	20240522	-6.66	48700	20230908	18.07	61600	-6.66	20240522	49700	15.69	20240108	61600	-6.66	20240522	48700	18.07	20230908	0.01	N	092230	5000	211 억	1148848	N	N	2	N	N
87	20240717	110727	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57500	-100	5	-0.17	18009400	314	0.25	57600	57800	57100	74800	40400	57600	57354.78	27.19	4	58533	58066	57833	57366	57133	57950	57250	211	17200	5000	42620	100	1	4224646	2429	2.89	0.26	12	0.01	19882.00	224631.00	61600	20240522	-6.66	48700	20230908	18.07	61600	-6.66	20240522	49700	15.69	20240108	61600	-6.66	20240522	48700	18.07	20230908	0.01	N	092230	5000	211 억	1148848	N	N	2	N	N
88	20240717	100726	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57500	-100	5	-0.17	7173400	125	0.10	57600	57800	57200	74800	40400	57600	57387.20	27.19	0	58533	58066	57833	57366	57133	57950	57250	211	17200	5000	42620	100	1	4224646	2429	2.89	0.26	12	0.00	19882.00	224631.00	61600	20240522	-6.66	48700	20230908	18.07	61600	-6.66	20240522	49700	15.69	20240108	61600	-6.66	20240522	48700	18.07	20230908	0.01	N	092230	5000	211 억	1148848	N	N	2	N	N
89	20240717	090602	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57500	-100	5	-0.17	633500	11	0.01	57600	57600	57500	74800	40400	57600	57590.91	27.19	0	58533	58066	57833	57366	57133	57950	57250	211	17200	5000	42620	100	1	4224646	2429	2.89	0.26	12	0.00	19882.00	224631.00	61600	20240522	-6.66	48700	20230908	18.07	61600	-6.66	20240522	49700	15.69	20240108	61600	-6.66	20240522	48700	18.07	20230908	0.01	N	092230	5000	211 억	1148848	N	N	2	N	N
90	20240716	160728	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57600	-300	5	-0.52	7348270600	127572	31499.26	58300	58300	57600	75200	40600	57900	57748.67	27.19	-15	58766	58332	57766	57332	56766	58550	57550	211	17300	5000	42840	100	1	4224646	2433	2.90	0.26	12	3.02	19882.00	224631.00	61600	20240522	-6.49	48700	20230908	18.28	61600	-6.49	20240522	49700	15.90	20240108	61600	-6.49	20240522	48700	18.28	20230908	0.01	N	092230	5000	211 억	1148849	N	N	2	N	N
91	20240716	150735	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57700	-200	5	-0.35	45855400	794	196.05	58300	58300	57700	75200	40600	57900	57752.39	27.19	-5	58766	58332	57766	57332	56766	58550	57550	211	17300	5000	42840	100	1	4224646	2438	2.90	0.26	12	0.02	19882.00	224631.00	61600	20240522	-6.33	48700	20230908	18.48	61600	-6.33	20240522	49700	16.10	20240108	61600	-6.33	20240522	48700	18.48	20230908	0.01	N	092230	5000	211 억	1148849	N	N	3	N	N
92	20240716	140732	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57700	-200	5	-0.35	43892000	760	187.65	58300	58300	57700	75200	40600	57900	57752.63	27.19	-1	58766	58332	57766	57332	56766	58550	57550	211	17300	5000	42840	100	1	4224646	2438	2.90	0.26	12	0.02	19882.00	224631.00	61600	20240522	-6.33	48700	20230908	18.48	61600	-6.33	20240522	49700	16.10	20240108	61600	-6.33	20240522	48700	18.48	20230908	0.01	N	092230	5000	211 억	1148849	N	N	3	N	N
93	20240716	130733	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57700	-200	5	-0.35	42391200	734	181.23	58300	58300	57700	75200	40600	57900	57753.68	27.19	-1	58766	58332	57766	57332	56766	58550	57550	211	17300	5000	42840	100	1	4224646	2438	2.90	0.26	12	0.02	19882.00	224631.00	61600	20240522	-6.33	48700	20230908	18.48	61600	-6.33	20240522	49700	16.10	20240108	61600	-6.33	20240522	48700	18.48	20230908	0.01	N	092230	5000	211 억	1148849	N	N	3	N	N
94	20240716	120731	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57700	-200	5	-0.35	40832500	707	174.57	58300	58300	57700	75200	40600	57900	57754.60	27.19	-1	58766	58332	57766	57332	56766	58550	57550	211	17300	5000	42840	100	1	4224646	2438	2.90	0.26	12	0.02	19882.00	224631.00	61600	20240522	-6.33	48700	20230908	18.48	61600	-6.33	20240522	49700	16.10	20240108	61600	-6.33	20240522	48700	18.48	20230908	0.01	N	092230	5000	211 억	1148849	N	N	3	N	N
95	20240716	110731	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57700	-200	5	-0.35	37886200	656	161.98	58300	58300	57700	75200	40600	57900	57753.35	27.19	-1	58766	58332	57766	57332	56766	58550	57550	211	17300	5000	42840	100	1	4224646	2438	2.90	0.26	12	0.02	19882.00	224631.00	61600	20240522	-6.33	48700	20230908	18.48	61600	-6.33	20240522	49700	16.10	20240108	61600	-6.33	20240522	48700	18.48	20230908	0.01	N	092230	5000	211 억	1148849	N	N	3	N	N
96	20240716	100732	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57900	0	3	0.00	7469700	129	31.85	58300	58300	57700	75200	40600	57900	57904.65	27.19	0	58766	58332	57766	57332	56766	58550	57550	211	17300	5000	42840	100	1	4224646	2446	2.91	0.26	12	0.00	19882.00	224631.00	61600	20240522	-6.01	48700	20230908	18.89	61600	-6.01	20240522	49700	16.50	20240108	61600	-6.01	20240522	48700	18.89	20230908	0.01	N	092230	5000	211 억	1148849	N	N	3	N	N
97	20240716	090730	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57900	0	3	0.00	174500	3	0.74	58300	58300	57900	75200	40600	57900	58166.67	27.19	0	58766	58332	57766	57332	56766	58550	57550	211	17300	5000	42840	100	1	4224646	2446	2.91	0.26	12	0.00	19882.00	224631.00	61600	20240522	-6.01	48700	20230908	18.89	61600	-6.01	20240522	49700	16.50	20240108	61600	-6.01	20240522	48700	18.89	20230908	0.01	N	092230	5000	211 억	1148849	N	N	3	N	N
98	20240715	160720	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57900	300	2	0.52	22991800	399	154.05	57600	58200	57200	74800	40400	57600	57623.56	27.19	-16	58933	58266	57733	57066	56533	58000	56800	211	17200	5000	42620	100	1	4224646	2446	2.91	0.26	12	0.01	19882.00	224631.00	61600	20240522	-6.01	48700	20230908	18.89	61600	-6.01	20240522	49700	16.50	20240108	61600	-6.01	20240522	48700	18.89	20230908	0.01	N	092230	5000	211 억	1148862	N	N	3	N	N
99	20240715	150725	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57500	-100	5	-0.17	22297400	387	149.42	57600	58200	57200	74800	40400	57600	57616.02	27.19	-12	58933	58266	57733	57066	56533	58000	56800	211	17200	5000	42620	100	1	4224646	2429	2.89	0.26	12	0.01	19882.00	224631.00	61600	20240522	-6.66	48700	20230908	18.07	61600	-6.66	20240522	49700	15.69	20240108	61600	-6.66	20240522	48700	18.07	20230908	0.01	N	092230	5000	211 억	1148862	N	N	1	N	N
100	20240715	140723	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57700	100	2	0.17	20450100	355	137.07	57600	58200	57200	74800	40400	57600	57605.92	27.19	-12	58933	58266	57733	57066	56533	58000	56800	211	17200	5000	42620	100	1	4224646	2438	2.90	0.26	12	0.01	19882.00	224631.00	61600	20240522	-6.33	48700	20230908	18.48	61600	-6.33	20240522	49700	16.10	20240108	61600	-6.33	20240522	48700	18.48	20230908	0.01	N	092230	5000	211 억	1148862	N	N	1	N	N
101	20240715	130725	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57600	0	3	0.00	19008300	330	127.41	57600	58200	57200	74800	40400	57600	57600.91	27.19	-12	58933	58266	57733	57066	56533	58000	56800	211	17200	5000	42620	100	1	4224646	2433	2.90	0.26	12	0.01	19882.00	224631.00	61600	20240522	-6.49	48700	20230908	18.28	61600	-6.49	20240522	49700	15.90	20240108	61600	-6.49	20240522	48700	18.28	20230908	0.01	N	092230	5000	211 억	1148862	N	N	1	N	N
102	20240715	120724	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57600	0	3	0.00	16131500	280	108.11	57600	58200	57200	74800	40400	57600	57612.50	27.19	-11	58933	58266	57733	57066	56533	58000	56800	211	17200	5000	42620	100	1	4224646	2433	2.90	0.26	12	0.01	19882.00	224631.00	61600	20240522	-6.49	48700	20230908	18.28	61600	-6.49	20240522	49700	15.90	20240108	61600	-6.49	20240522	48700	18.28	20230908	0.01	N	092230	5000	211 억	1148862	N	N	1	N	N
103	20240715	110724	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57600	0	3	0.00	13543800	235	90.73	57600	58200	57200	74800	40400	57600	57633.19	27.19	-11	58933	58266	57733	57066	56533	58000	56800	211	17200	5000	42620	100	1	4224646	2433	2.90	0.26	12	0.01	19882.00	224631.00	61600	20240522	-6.49	48700	20230908	18.28	61600	-6.49	20240522	49700	15.90	20240108	61600	-6.49	20240522	48700	18.28	20230908	0.01	N	092230	5000	211 억	1148862	N	N	1	N	N
104	20240715	100723	55	60.00	KOSPI	화학	N	N	N	Y	60	N	58000	400	2	0.69	9224100	160	61.78	57600	58200	57200	74800	40400	57600	57650.62	27.19	-8	58933	58266	57733	57066	56533	58000	56800	211	17200	5000	42620	100	1	4224646	2450	2.92	0.26	12	0.00	19882.00	224631.00	61600	20240522	-5.84	48700	20230908	19.10	61600	-5.84	20240522	49700	16.70	20240108	61600	-5.84	20240522	48700	19.10	20230908	0.01	N	092230	5000	211 억	1148862	N	N	1	N	N
105	20240715	090724	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57200	-400	5	-0.69	516800	9	3.47	57600	57600	57200	74800	40400	57600	57422.22	27.19	-1	58933	58266	57733	57066	56533	58000	56800	211	17200	5000	42620	100	1	4224646	2416	2.88	0.25	12	0.00	19882.00	224631.00	61600	20240522	-7.14	48700	20230908	17.45	61600	-7.14	20240522	49700	15.09	20240108	61600	-7.14	20240522	48700	17.45	20230908	0.01	N	092230	5000	211 억	1148862	N	N	1	N	N
106	20240712	160717	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57600	0	3	0.00	14918900	259	39.48	58400	58400	57200	74800	40400	57600	57601.95	27.19	-15	58533	58066	57833	57366	57133	57950	57250	211	17200	5000	42620	100	1	4224646	2433	2.90	0.26	12	0.01	19882.00	224631.00	61600	20240522	-6.49	48700	20230908	18.28	61600	-6.49	20240522	49700	15.90	20240108	61600	-6.49	20240522	48700	18.28	20230908	0.01	N	092230	5000	211 억	1148869	N	N	1	N	N
107	20240712	150723	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57500	-100	5	-0.17	13997400	243	37.04	58400	58400	57200	74800	40400	57600	57602.50	27.19	-5	58533	58066	57833	57366	57133	57950	57250	211	17200	5000	42620	100	1	4224646	2429	2.89	0.26	12	0.01	19882.00	224631.00	61600	20240522	-6.66	48700	20230908	18.07	61600	-6.66	20240522	49700	15.69	20240108	61600	-6.66	20240522	48700	18.07	20230908	0.01	N	092230	5000	211 억	1148869	N	N	15	N	N
108	20240712	140726	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57500	-100	5	-0.17	12960400	225	34.30	58400	58400	57200	74800	40400	57600	57601.80	27.19	-5	58533	58066	57833	57366	57133	57950	57250	211	17200	5000	42620	100	1	4224646	2429	2.89	0.26	12	0.01	19882.00	224631.00	61600	20240522	-6.66	48700	20230908	18.07	61600	-6.66	20240522	49700	15.69	20240108	61600	-6.66	20240522	48700	18.07	20230908	0.01	N	092230	5000	211 억	1148869	N	N	15	N	N
109	20240712	130720	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57600	0	3	0.00	11864200	206	31.40	58400	58400	57200	74800	40400	57600	57593.10	27.19	-5	58533	58066	57833	57366	57133	57950	57250	211	17200	5000	42620	100	1	4224646	2433	2.90	0.26	12	0.00	19882.00	224631.00	61600	20240522	-6.49	48700	20230908	18.28	61600	-6.49	20240522	49700	15.90	20240108	61600	-6.49	20240522	48700	18.28	20230908	0.01	N	092230	5000	211 억	1148869	N	N	15	N	N
110	20240712	120722	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57600	0	3	0.00	10653400	185	28.20	58400	58400	57200	74800	40400	57600	57585.71	27.19	-5	58533	58066	57833	57366	57133	57950	57250	211	17200	5000	42620	100	1	4224646	2433	2.90	0.26	12	0.00	19882.00	224631.00	61600	20240522	-6.49	48700	20230908	18.28	61600	-6.49	20240522	49700	15.90	20240108	61600	-6.49	20240522	48700	18.28	20230908	0.01	N	092230	5000	211 억	1148869	N	N	15	N	N
111	20240712	110719	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57600	0	3	0.00	8574000	149	22.71	58400	58400	57200	74800	40400	57600	57542.47	27.19	-1	58533	58066	57833	57366	57133	57950	57250	211	17200	5000	42620	100	1	4224646	2433	2.90	0.26	12	0.00	19882.00	224631.00	61600	20240522	-6.49	48700	20230908	18.28	61600	-6.49	20240522	49700	15.90	20240108	61600	-6.49	20240522	48700	18.28	20230908	0.01	N	092230	5000	211 억	1148869	N	N	15	N	N
112	20240712	100721	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57600	0	3	0.00	6092700	106	16.16	58400	58400	57200	74800	40400	57600	57474.76	27.19	-1	58533	58066	57833	57366	57133	57950	57250	211	17200	5000	42620	100	1	4224646	2433	2.90	0.26	12	0.00	19882.00	224631.00	61600	20240522	-6.49	48700	20230908	18.28	61600	-6.49	20240522	49700	15.90	20240108	61600	-6.49	20240522	48700	18.28	20230908	0.01	N	092230	5000	211 억	1148869	N	N	15	N	N
113	20240712	090718	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57500	-100	5	-0.17	576400	10	1.52	58400	58400	57500	74800	40400	57600	57657.14	27.19	1	58533	58066	57833	57366	57133	57950	57250	211	17200	5000	42620	100	1	4224646	2429	2.89	0.26	12	0.00	19882.00	224631.00	61600	20240522	-6.66	48700	20230908	18.07	61600	-6.66	20240522	49700	15.69	20240108	61600	-6.66	20240522	48700	18.07	20230908	0.01	N	092230	5000	211 억	1148869	N	N	15	N	N
114	20240711	160715	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57600	0	3	0.00	37856200	655	189.31	57800	58300	57600	74800	40400	57600	57795.73	27.19	-13	58266	57932	57766	57432	57266	57850	57350	211	17200	5000	42620	100	1	4224646	2433	2.90	0.26	12	0.02	19882.00	224631.00	61600	20240522	-6.49	48700	20230908	18.28	61600	-6.49	20240522	49700	15.90	20240108	61600	-6.49	20240522	48700	18.28	20230908	0.01	N	092230	5000	211 억	1148869	N	N	15	N	N
115	20240711	150721	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57900	300	2	0.52	36127800	625	180.64	57800	58300	57600	74800	40400	57600	57804.48	27.19	1	58266	57932	57766	57432	57266	57850	57350	211	17200	5000	42620	100	1	4224646	2446	2.91	0.26	12	0.01	19882.00	224631.00	61600	20240522	-6.01	48700	20230908	18.89	61600	-6.01	20240522	49700	16.50	20240108	61600	-6.01	20240522	48700	18.89	20230908	0.01	N	092230	5000	211 억	1148869	N	N	5	N	N
116	20240711	140720	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57900	300	2	0.52	33815700	585	169.08	57800	58300	57600	74800	40400	57600	57804.62	27.19	1	58266	57932	57766	57432	57266	57850	57350	211	17200	5000	42620	100	1	4224646	2446	2.91	0.26	12	0.01	19882.00	224631.00	61600	20240522	-6.01	48700	20230908	18.89	61600	-6.01	20240522	49700	16.50	20240108	61600	-6.01	20240522	48700	18.89	20230908	0.01	N	092230	5000	211 억	1148869	N	N	5	N	N
117	20240711	130718	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57700	100	2	0.17	23019400	398	115.03	57800	58300	57600	74800	40400	57600	57837.69	27.19	1	58266	57932	57766	57432	57266	57850	57350	211	17200	5000	42620	100	1	4224646	2438	2.90	0.26	12	0.01	19882.00	224631.00	61600	20240522	-6.33	48700	20230908	18.48	61600	-6.33	20240522	49700	16.10	20240108	61600	-6.33	20240522	48700	18.48	20230908	0.01	N	092230	5000	211 억	1148869	N	N	5	N	N
118	20240711	120719	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57600	0	3	0.00	21578900	373	107.80	57800	58300	57600	74800	40400	57600	57852.28	27.19	1	58266	57932	57766	57432	57266	57850	57350	211	17200	5000	42620	100	1	4224646	2433	2.90	0.26	12	0.01	19882.00	224631.00	61600	20240522	-6.49	48700	20230908	18.28	61600	-6.49	20240522	49700	15.90	20240108	61600	-6.49	20240522	48700	18.28	20230908	0.01	N	092230	5000	211 억	1148869	N	N	5	N	N
119	20240711	110716	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57700	100	2	0.17	20080800	347	100.29	57800	58300	57600	74800	40400	57600	57869.74	27.19	1	58266	57932	57766	57432	57266	57850	57350	211	17200	5000	42620	100	1	4224646	2438	2.90	0.26	12	0.01	19882.00	224631.00	61600	20240522	-6.33	48700	20230908	18.48	61600	-6.33	20240522	49700	16.10	20240108	61600	-6.33	20240522	48700	18.48	20230908	0.01	N	092230	5000	211 억	1148869	N	N	5	N	N
120	20240711	100717	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57600	0	3	0.00	17832900	308	89.02	57800	58300	57600	74800	40400	57600	57899.03	27.19	1	58266	57932	57766	57432	57266	57850	57350	211	17200	5000	42620	100	1	4224646	2433	2.90	0.26	12	0.01	19882.00	224631.00	61600	20240522	-6.49	48700	20230908	18.28	61600	-6.49	20240522	49700	15.90	20240108	61600	-6.49	20240522	48700	18.28	20230908	0.01	N	092230	5000	211 억	1148869	N	N	5	N	N
121	20240711	090715	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57600	0	3	0.00	0	0	0.00	0	0	0	74800	40400	57600	0.00	27.19	0	58266	57932	57766	57432	57266	57850	57350	211	17200	5000	42620	100	1	4224646	2433	2.90	0.26	12	0.00	19882.00	224631.00	61600	20240522	-6.49	48700	20230908	18.28	61600	-6.49	20240522	49700	15.90	20240108	61600	-6.49	20240522	48700	18.28	20230908	0.01	N	092230	5000	211 억	1148869	N	N	5	N	N
122	20240710	160714	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57600	-300	5	-0.52	20006400	346	70.76	58100	58100	57600	75200	40600	57900	57821.97	27.19	-23	58633	58266	57633	57266	56633	58450	57450	211	17300	5000	42840	100	1	4224646	2433	2.90	0.26	12	0.01	19882.00	224631.00	61600	20240522	-6.49	48700	20230908	18.28	61600	-6.49	20240522	49700	15.90	20240108	61600	-6.49	20240522	48700	18.28	20230908	0.01	N	092230	5000	211 억	1148889	N	N	5	N	N
123	20240710	150717	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57700	-200	5	-0.35	18278400	316	64.62	58100	58100	57600	75200	40600	57900	57843.04	27.19	-23	58633	58266	57633	57266	56633	58450	57450	211	17300	5000	42840	100	1	4224646	2438	2.90	0.26	12	0.01	19882.00	224631.00	61600	20240522	-6.33	48700	20230908	18.48	61600	-6.33	20240522	49700	16.10	20240108	61600	-6.33	20240522	48700	18.48	20230908	0.01	N	092230	5000	211 억	1148889	N	N	2	N	N
124	20240710	140715	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57900	0	3	0.00	16659900	288	58.90	58100	58100	57600	75200	40600	57900	57846.88	27.19	-18	58633	58266	57633	57266	56633	58450	57450	211	17300	5000	42840	100	1	4224646	2446	2.91	0.26	12	0.01	19882.00	224631.00	61600	20240522	-6.01	48700	20230908	18.89	61600	-6.01	20240522	49700	16.50	20240108	61600	-6.01	20240522	48700	18.89	20230908	0.01	N	092230	5000	211 억	1148889	N	N	2	N	N
125	20240710	130715	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57600	-300	5	-0.52	16428600	284	58.08	58100	58100	57600	75200	40600	57900	57847.18	27.19	-18	58633	58266	57633	57266	56633	58450	57450	211	17300	5000	42840	100	1	4224646	2433	2.90	0.26	12	0.01	19882.00	224631.00	61600	20240522	-6.49	48700	20230908	18.28	61600	-6.49	20240522	49700	15.90	20240108	61600	-6.49	20240522	48700	18.28	20230908	0.01	N	092230	5000	211 억	1148889	N	N	2	N	N
126	20240710	120714	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57600	-300	5	-0.52	16024400	277	56.65	58100	58100	57600	75200	40600	57900	57849.82	27.19	-18	58633	58266	57633	57266	56633	58450	57450	211	17300	5000	42840	100	1	4224646	2433	2.90	0.26	12	0.01	19882.00	224631.00	61600	20240522	-6.49	48700	20230908	18.28	61600	-6.49	20240522	49700	15.90	20240108	61600	-6.49	20240522	48700	18.28	20230908	0.01	N	092230	5000	211 억	1148889	N	N	2	N	N
127	20240710	110715	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57700	-200	5	-0.35	14294300	247	50.51	58100	58100	57700	75200	40600	57900	57871.66	27.19	-18	58633	58266	57633	57266	56633	58450	57450	211	17300	5000	42840	100	1	4224646	2438	2.90	0.26	12	0.01	19882.00	224631.00	61600	20240522	-6.33	48700	20230908	18.48	61600	-6.33	20240522	49700	16.10	20240108	61600	-6.33	20240522	48700	18.48	20230908	0.01	N	092230	5000	211 억	1148889	N	N	2	N	N
128	20240710	100711	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57700	-200	5	-0.35	12561600	217	44.38	58100	58100	57700	75200	40600	57900	57887.56	27.19	-18	58633	58266	57633	57266	56633	58450	57450	211	17300	5000	42840	100	1	4224646	2438	2.90	0.26	12	0.01	19882.00	224631.00	61600	20240522	-6.33	48700	20230908	18.48	61600	-6.33	20240522	49700	16.10	20240108	61600	-6.33	20240522	48700	18.48	20230908	0.01	N	092230	5000	211 억	1148889	N	N	2	N	N
129	20240710	090716	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57800	-100	5	-0.17	174000	3	0.61	58100	58100	57800	75200	40600	57900	58000.00	27.19	0	58633	58266	57633	57266	56633	58450	57450	211	17300	5000	42840	100	1	4224646	2442	2.91	0.26	12	0.00	19882.00	224631.00	61600	20240522	-6.17	48700	20230908	18.69	61600	-6.17	20240522	49700	16.30	20240108	61600	-6.17	20240522	48700	18.69	20230908	0.01	N	092230	5000	211 억	1148889	N	N	2	N	N
130	20240709	160712	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57900	400	2	0.70	28184200	489	136.59	57100	58000	57000	74700	40300	57500	57636.40	27.19	-3	58166	57832	57566	57232	56966	57700	57100	211	17200	5000	42550	100	1	4224646	2446	2.91	0.26	12	0.01	19882.00	224631.00	61600	20240522	-6.01	48700	20230908	18.89	61600	-6.01	20240522	49700	16.50	20240108	61600	-6.01	20240522	48700	18.89	20230908	0.01	N	092230	5000	211 억	1148890	N	N	2	N	N
131	20240709	150714	55	60.00	KOSPI	화학	N	N	N	Y	60	N	58000	500	2	0.87	27431400	476	132.96	57100	58000	57000	74700	40300	57500	57628.99	27.19	0	58166	57832	57566	57232	56966	57700	57100	211	17200	5000	42550	100	1	4224646	2450	2.92	0.26	12	0.01	19882.00	224631.00	61600	20240522	-5.84	48700	20230908	19.10	61600	-5.84	20240522	49700	16.70	20240108	61600	-5.84	20240522	48700	19.10	20230908	0.01	N	092230	5000	211 억	1148890	N	N	7	N	N
132	20240709	140714	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57800	300	2	0.52	19565100	340	94.97	57100	57900	57000	74700	40300	57500	57544.41	27.19	0	58166	57832	57566	57232	56966	57700	57100	211	17200	5000	42550	100	1	4224646	2442	2.91	0.26	12	0.01	19882.00	224631.00	61600	20240522	-6.17	48700	20230908	18.69	61600	-6.17	20240522	49700	16.30	20240108	61600	-6.17	20240522	48700	18.69	20230908	0.01	N	092230	5000	211 억	1148890	N	N	7	N	N
133	20240709	130717	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57600	100	2	0.17	17426700	303	84.64	57100	57900	57000	74700	40300	57500	57513.86	27.19	0	58166	57832	57566	57232	56966	57700	57100	211	17200	5000	42550	100	1	4224646	2433	2.90	0.26	12	0.01	19882.00	224631.00	61600	20240522	-6.49	48700	20230908	18.28	61600	-6.49	20240522	49700	15.90	20240108	61600	-6.49	20240522	48700	18.28	20230908	0.01	N	092230	5000	211 억	1148890	N	N	7	N	N
134	20240709	120718	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57700	200	2	0.35	16792100	292	81.56	57100	57900	57000	74700	40300	57500	57507.19	27.19	0	58166	57832	57566	57232	56966	57700	57100	211	17200	5000	42550	100	1	4224646	2438	2.90	0.26	12	0.01	19882.00	224631.00	61600	20240522	-6.33	48700	20230908	18.48	61600	-6.33	20240522	49700	16.10	20240108	61600	-6.33	20240522	48700	18.48	20230908	0.01	N	092230	5000	211 억	1148890	N	N	7	N	N
135	20240709	110718	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57800	300	2	0.52	11959200	208	58.10	57100	57900	57000	74700	40300	57500	57496.15	27.19	0	58166	57832	57566	57232	56966	57700	57100	211	17200	5000	42550	100	1	4224646	2442	2.91	0.26	12	0.00	19882.00	224631.00	61600	20240522	-6.17	48700	20230908	18.69	61600	-6.17	20240522	49700	16.30	20240108	61600	-6.17	20240522	48700	18.69	20230908	0.01	N	092230	5000	211 억	1148890	N	N	7	N	N
136	20240709	100715	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57700	200	2	0.35	8615900	150	41.90	57100	57900	57000	74700	40300	57500	57439.33	27.19	0	58166	57832	57566	57232	56966	57700	57100	211	17200	5000	42550	100	1	4224646	2438	2.90	0.26	12	0.00	19882.00	224631.00	61600	20240522	-6.33	48700	20230908	18.48	61600	-6.33	20240522	49700	16.10	20240108	61600	-6.33	20240522	48700	18.48	20230908	0.01	N	092230	5000	211 억	1148890	N	N	7	N	N
137	20240709	090714	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57600	100	2	0.17	3424600	60	16.76	57100	57600	57000	74700	40300	57500	57076.67	27.19	0	58166	57832	57566	57232	56966	57700	57100	211	17200	5000	42550	100	1	4224646	2433	2.90	0.26	12	0.00	19882.00	224631.00	61600	20240522	-6.49	48700	20230908	18.28	61600	-6.49	20240522	49700	15.90	20240108	61600	-6.49	20240522	48700	18.28	20230908	0.01	N	092230	5000	211 억	1148890	N	N	7	N	N
138	20240708	160709	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57500	100	2	0.17	20624800	358	15.43	57600	57900	57300	74600	40200	57400	57611.17	27.20	-26	58200	57800	57300	56900	56400	58000	57100	211	17200	5000	42470	100	1	4224646	2429	2.89	0.26	12	0.01	19882.00	224631.00	61600	20240522	-6.66	48700	20230908	18.07	61600	-6.66	20240522	49700	15.69	20240108	61600	-6.66	20240522	48700	18.07	20230908	0.01	N	092230	5000	211 억	1148909	N	N	7	N	N
139	20240708	150710	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57500	100	2	0.17	19417300	337	14.53	57600	57900	57300	74600	40200	57400	57618.10	27.20	-22	58200	57800	57300	56900	56400	58000	57100	211	17200	5000	42470	100	1	4224646	2429	2.89	0.26	12	0.01	19882.00	224631.00	61600	20240522	-6.66	48700	20230908	18.07	61600	-6.66	20240522	49700	15.69	20240108	61600	-6.66	20240522	48700	18.07	20230908	0.01	N	092230	5000	211 억	1148909	N	N	14	N	N
140	20240708	140712	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57500	100	2	0.17	18094800	314	13.53	57600	57900	57300	74600	40200	57400	57626.75	27.20	-22	58200	57800	57300	56900	56400	58000	57100	211	17200	5000	42470	100	1	4224646	2429	2.89	0.26	12	0.01	19882.00	224631.00	61600	20240522	-6.66	48700	20230908	18.07	61600	-6.66	20240522	49700	15.69	20240108	61600	-6.66	20240522	48700	18.07	20230908	0.01	N	092230	5000	211 억	1148909	N	N	14	N	N
141	20240708	130708	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57500	100	2	0.17	17634300	306	13.19	57600	57900	57300	74600	40200	57400	57628.43	27.20	-21	58200	57800	57300	56900	56400	58000	57100	211	17200	5000	42470	100	1	4224646	2429	2.89	0.26	12	0.01	19882.00	224631.00	61600	20240522	-6.66	48700	20230908	18.07	61600	-6.66	20240522	49700	15.69	20240108	61600	-6.66	20240522	48700	18.07	20230908	0.01	N	092230	5000	211 억	1148909	N	N	14	N	N
142	20240708	120710	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57500	100	2	0.17	17634300	306	13.19	57600	57900	57300	74600	40200	57400	57628.43	27.20	-21	58200	57800	57300	56900	56400	58000	57100	211	17200	5000	42470	100	1	4224646	2429	2.89	0.26	12	0.01	19882.00	224631.00	61600	20240522	-6.66	48700	20230908	18.07	61600	-6.66	20240522	49700	15.69	20240108	61600	-6.66	20240522	48700	18.07	20230908	0.01	N	092230	5000	211 억	1148909	N	N	14	N	N
143	20240708	110708	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57600	200	2	0.35	14292800	248	10.69	57600	57900	57300	74600	40200	57400	57632.26	27.20	-21	58200	57800	57300	56900	56400	58000	57100	211	17200	5000	42470	100	1	4224646	2433	2.90	0.26	12	0.01	19882.00	224631.00	61600	20240522	-6.49	48700	20230908	18.28	61600	-6.49	20240522	49700	15.90	20240108	61600	-6.49	20240522	48700	18.28	20230908	0.01	N	092230	5000	211 억	1148909	N	N	14	N	N
144	20240708	100708	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57400	0	3	0.00	12215800	212	9.14	57600	57900	57300	74600	40200	57400	57621.70	27.20	-21	58200	57800	57300	56900	56400	58000	57100	211	17200	5000	42470	100	1	4224646	2425	2.89	0.26	12	0.01	19882.00	224631.00	61600	20240522	-6.82	48700	20230908	17.86	61600	-6.82	20240522	49700	15.49	20240108	61600	-6.82	20240522	48700	17.86	20230908	0.01	N	092230	5000	211 억	1148909	N	N	14	N	N
145	20240708	090709	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57600	200	2	0.35	2937600	51	2.20	57600	57600	57600	74600	40200	57400	57600.00	27.20	0	58200	57800	57300	56900	56400	58000	57100	211	17200	5000	42470	100	1	4224646	2433	2.90	0.26	12	0.00	19882.00	224631.00	61600	20240522	-6.49	48700	20230908	18.28	61600	-6.49	20240522	49700	15.90	20240108	61600	-6.49	20240522	48700	18.28	20230908	0.01	N	092230	5000	211 억	1148909	N	N	14	N	N
146	20240705	160705	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57400	600	2	1.06	132442900	2320	129.83	57100	57700	56800	73800	39800	56800	57087.46	27.20	251	57466	57132	56866	56532	56266	57000	56400	211	17000	5000	42030	100	1	4224646	2425	2.89	0.26	12	0.05	19882.00	224631.00	61600	20240522	-6.82	48700	20230908	17.86	61600	-6.82	20240522	49700	15.49	20240108	61600	-6.82	20240522	48700	17.86	20230908	0.01	N	092230	5000	211 억	1148909	N	N	14	N	N
147	20240705	150708	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57600	800	2	1.41	128123500	2245	125.63	57100	57600	56800	73800	39800	56800	57070.60	27.20	255	57466	57132	56866	56532	56266	57000	56400	211	17000	5000	42030	100	1	4224646	2433	2.90	0.26	12	0.05	19882.00	224631.00	61600	20240522	-6.49	48700	20230908	18.28	61600	-6.49	20240522	49700	15.90	20240108	61600	-6.49	20240522	48700	18.28	20230908	0.01	N	092230	5000	211 억	1148909	N	N	5	N	N
148	20240705	140709	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57500	700	2	1.23	115825100	2031	113.65	57100	57500	56800	73800	39800	56800	57028.61	27.20	217	57466	57132	56866	56532	56266	57000	56400	211	17000	5000	42030	100	1	4224646	2429	2.89	0.26	12	0.05	19882.00	224631.00	61600	20240522	-6.66	48700	20230908	18.07	61600	-6.66	20240522	49700	15.69	20240108	61600	-6.66	20240522	48700	18.07	20230908	0.01	N	092230	5000	211 억	1148909	N	N	5	N	N
149	20240705	130708	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57500	700	2	1.23	111859000	1962	109.79	57100	57500	56800	73800	39800	56800	57012.74	27.20	168	57466	57132	56866	56532	56266	57000	56400	211	17000	5000	42030	100	1	4224646	2429	2.89	0.26	12	0.05	19882.00	224631.00	61600	20240522	-6.66	48700	20230908	18.07	61600	-6.66	20240522	49700	15.69	20240108	61600	-6.66	20240522	48700	18.07	20230908	0.01	N	092230	5000	211 억	1148909	N	N	5	N	N
150	20240705	120707	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57300	500	2	0.88	90313700	1586	88.75	57100	57300	56800	73800	39800	56800	56944.33	27.20	171	57466	57132	56866	56532	56266	57000	56400	211	17000	5000	42030	100	1	4224646	2421	2.88	0.26	12	0.04	19882.00	224631.00	61600	20240522	-6.98	48700	20230908	17.66	61600	-6.98	20240522	49700	15.29	20240108	61600	-6.98	20240522	48700	17.66	20230908	0.01	N	092230	5000	211 억	1148909	N	N	5	N	N
151	20240705	110705	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57300	500	2	0.88	85445500	1501	84.00	57100	57300	56800	73800	39800	56800	56925.72	27.20	97	57466	57132	56866	56532	56266	57000	56400	211	17000	5000	42030	100	1	4224646	2421	2.88	0.26	12	0.04	19882.00	224631.00	61600	20240522	-6.98	48700	20230908	17.66	61600	-6.98	20240522	49700	15.29	20240108	61600	-6.98	20240522	48700	17.66	20230908	0.01	N	092230	5000	211 억	1148909	N	N	5	N	N
152	20240705	100706	55	60.00	KOSPI	화학	N	N	N	Y	60	N	56900	100	2	0.18	74085800	1302	72.86	57100	57100	56800	73800	39800	56800	56901.54	27.20	17	57466	57132	56866	56532	56266	57000	56400	211	17000	5000	42030	100	1	4224646	2404	2.86	0.25	12	0.03	19882.00	224631.00	61600	20240522	-7.63	48700	20230908	16.84	61600	-7.63	20240522	49700	14.49	20240108	61600	-7.63	20240522	48700	16.84	20230908	0.01	N	092230	5000	211 억	1148909	N	N	5	N	N
153	20240705	090706	55	60.00	KOSPI	화학	N	N	N	Y	60	N	56900	100	2	0.18	797800	14	0.78	57100	57100	56900	73800	39800	56800	56985.71	27.20	3	57466	57132	56866	56532	56266	57000	56400	211	17000	5000	42030	100	1	4224646	2404	2.86	0.25	12	0.00	19882.00	224631.00	61600	20240522	-7.63	48700	20230908	16.84	61600	-7.63	20240522	49700	14.49	20240108	61600	-7.63	20240522	48700	16.84	20230908	0.01	N	092230	5000	211 억	1148909	N	N	5	N	N
154	20240704	160703	55	60.00	KOSPI	화학	N	N	N	Y	60	N	56800	100	2	0.18	101650500	1787	287.76	57000	57200	56600	73700	39700	56700	56883.32	27.20	-30	57433	57066	56833	56466	56233	56950	56350	211	17000	5000	41950	100	1	4224646	2400	2.86	0.25	12	0.04	19882.00	224631.00	61600	20240522	-7.79	48700	20230908	16.63	61600	-7.79	20240522	49700	14.29	20240108	61600	-7.79	20240522	48700	16.63	20230908	0.01	N	092230	5000	211 억	1148940	N	N	5	N	N
155	20240704	150706	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57200	500	2	0.88	99483100	1749	281.64	57000	57200	56600	73700	39700	56700	56879.99	27.20	-17	57433	57066	56833	56466	56233	56950	56350	211	17000	5000	41950	100	1	4224646	2416	2.88	0.25	12	0.04	19882.00	224631.00	61600	20240522	-7.14	48700	20230908	17.45	61600	-7.14	20240522	49700	15.09	20240108	61600	-7.14	20240522	48700	17.45	20230908	0.01	N	092230	5000	211 억	1148940	N	N	2	N	N
156	20240704	140705	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57000	300	2	0.53	98456900	1731	278.74	57000	57200	56600	73700	39700	56700	56878.63	27.20	-17	57433	57066	56833	56466	56233	56950	56350	211	17000	5000	41950	100	1	4224646	2408	2.87	0.25	12	0.04	19882.00	224631.00	61600	20240522	-7.47	48700	20230908	17.04	61600	-7.47	20240522	49700	14.69	20240108	61600	-7.47	20240522	48700	17.04	20230908	0.01	N	092230	5000	211 억	1148940	N	N	2	N	N
157	20240704	130706	55	60.00	KOSPI	화학	N	N	N	Y	60	N	56800	100	2	0.18	89610500	1576	253.78	57000	57200	56600	73700	39700	56700	56859.45	27.20	-16	57433	57066	56833	56466	56233	56950	56350	211	17000	5000	41950	100	1	4224646	2400	2.86	0.25	12	0.04	19882.00	224631.00	61600	20240522	-7.79	48700	20230908	16.63	61600	-7.79	20240522	49700	14.29	20240108	61600	-7.79	20240522	48700	16.63	20230908	0.01	N	092230	5000	211 억	1148940	N	N	2	N	N
158	20240704	120705	55	60.00	KOSPI	화학	N	N	N	Y	60	N	56800	100	2	0.18	86306200	1518	244.44	57000	57200	56600	73700	39700	56700	56855.20	27.20	-11	57433	57066	56833	56466	56233	56950	56350	211	17000	5000	41950	100	1	4224646	2400	2.86	0.25	12	0.04	19882.00	224631.00	61600	20240522	-7.79	48700	20230908	16.63	61600	-7.79	20240522	49700	14.29	20240108	61600	-7.79	20240522	48700	16.63	20230908	0.01	N	092230	5000	211 억	1148940	N	N	2	N	N
159	20240704	110704	55	60.00	KOSPI	화학	N	N	N	Y	60	N	56900	200	2	0.35	83230000	1464	235.75	57000	57200	56600	73700	39700	56700	56851.09	27.20	-11	57433	57066	56833	56466	56233	56950	56350	211	17000	5000	41950	100	1	4224646	2404	2.86	0.25	12	0.03	19882.00	224631.00	61600	20240522	-7.63	48700	20230908	16.84	61600	-7.63	20240522	49700	14.49	20240108	61600	-7.63	20240522	48700	16.84	20230908	0.01	N	092230	5000	211 억	1148940	N	N	2	N	N
160	20240704	100705	55	60.00	KOSPI	화학	N	N	N	Y	60	N	56800	100	2	0.18	11548400	203	32.69	57000	57000	56800	73700	39700	56700	56888.67	27.20	-9	57433	57066	56833	56466	56233	56950	56350	211	17000	5000	41950	100	1	4224646	2400	2.86	0.25	12	0.00	19882.00	224631.00	61600	20240522	-7.79	48700	20230908	16.63	61600	-7.79	20240522	49700	14.29	20240108	61600	-7.79	20240522	48700	16.63	20230908	0.01	N	092230	5000	211 억	1148940	N	N	2	N	N
161	20240704	090705	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57000	300	2	0.53	114000	2	0.32	57000	57000	57000	73700	39700	56700	57000.00	27.20	0	57433	57066	56833	56466	56233	56950	56350	211	17000	5000	41950	100	1	4224646	2408	2.87	0.25	12	0.00	19882.00	224631.00	61600	20240522	-7.47	48700	20230908	17.04	61600	-7.47	20240522	49700	14.69	20240108	61600	-7.47	20240522	48700	17.04	20230908	0.01	N	092230	5000	211 억	1148940	N	N	2	N	N
162	20240703	160701	55	60.00	KOSPI	화학	N	N	N	Y	60	N	56700	0	3	0.00	35311200	621	26.80	56800	57200	56600	73700	39700	56700	56861.84	27.20	-40	58233	57466	57033	56266	55833	57250	56050	211	17000	5000	41950	100	1	4224646	2395	2.85	0.25	12	0.01	19882.00	224631.00	61600	20240522	-7.95	48700	20230908	16.43	61600	-7.95	20240522	49700	14.08	20240108	61600	-7.95	20240522	48700	16.43	20230908	0.01	N	092230	5000	211 억	1148980	N	N	2	N	N
163	20240703	150703	55	60.00	KOSPI	화학	N	N	N	Y	60	N	56700	0	3	0.00	34058300	599	25.85	56800	57200	56600	73700	39700	56700	56858.60	27.20	-40	58233	57466	57033	56266	55833	57250	56050	211	17000	5000	41950	100	1	4224646	2395	2.85	0.25	12	0.01	19882.00	224631.00	61600	20240522	-7.95	48700	20230908	16.43	61600	-7.95	20240522	49700	14.08	20240108	61600	-7.95	20240522	48700	16.43	20230908	0.01	N	092230	5000	211 억	1148980	N	N	4	N	N
164	20240703	140704	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57000	300	2	0.53	31392600	552	23.82	56800	57200	56600	73700	39700	56700	56870.65	27.20	-4	58233	57466	57033	56266	55833	57250	56050	211	17000	5000	41950	100	1	4224646	2408	2.87	0.25	12	0.01	19882.00	224631.00	61600	20240522	-7.47	48700	20230908	17.04	61600	-7.47	20240522	49700	14.69	20240108	61600	-7.47	20240522	48700	17.04	20230908	0.01	N	092230	5000	211 억	1148980	N	N	4	N	N
165	20240703	130703	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57000	300	2	0.53	30823200	542	23.39	56800	57200	56600	73700	39700	56700	56869.37	27.20	-4	58233	57466	57033	56266	55833	57250	56050	211	17000	5000	41950	100	1	4224646	2408	2.87	0.25	12	0.01	19882.00	224631.00	61600	20240522	-7.47	48700	20230908	17.04	61600	-7.47	20240522	49700	14.69	20240108	61600	-7.47	20240522	48700	17.04	20230908	0.01	N	092230	5000	211 억	1148980	N	N	4	N	N
166	20240703	120702	55	60.00	KOSPI	화학	N	N	N	Y	60	N	56800	100	2	0.18	28891300	508	21.92	56800	57200	56600	73700	39700	56700	56872.64	27.20	-4	58233	57466	57033	56266	55833	57250	56050	211	17000	5000	41950	100	1	4224646	2400	2.86	0.25	12	0.01	19882.00	224631.00	61600	20240522	-7.79	48700	20230908	16.63	61600	-7.79	20240522	49700	14.29	20240108	61600	-7.79	20240522	48700	16.63	20230908	0.01	N	092230	5000	211 억	1148980	N	N	4	N	N
167	20240703	110704	55	60.00	KOSPI	화학	N	N	N	Y	60	N	56800	100	2	0.18	23674300	416	17.95	56800	57200	56800	73700	39700	56700	56909.38	27.20	-3	58233	57466	57033	56266	55833	57250	56050	211	17000	5000	41950	100	1	4224646	2400	2.86	0.25	12	0.01	19882.00	224631.00	61600	20240522	-7.79	48700	20230908	16.63	61600	-7.79	20240522	49700	14.29	20240108	61600	-7.79	20240522	48700	16.63	20230908	0.01	N	092230	5000	211 억	1148980	N	N	4	N	N
168	20240703	100705	55	60.00	KOSPI	화학	N	N	N	Y	60	N	56900	200	2	0.35	12484500	219	9.45	56800	57200	56800	73700	39700	56700	57006.85	27.20	-3	58233	57466	57033	56266	55833	57250	56050	211	17000	5000	41950	100	1	4224646	2404	2.86	0.25	12	0.01	19882.00	224631.00	61600	20240522	-7.63	48700	20230908	16.84	61600	-7.63	20240522	49700	14.49	20240108	61600	-7.63	20240522	48700	16.84	20230908	0.01	N	092230	5000	211 억	1148980	N	N	4	N	N
169	20240703	090702	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57200	500	2	0.88	512400	9	0.39	56800	57200	56800	73700	39700	56700	56933.33	27.20	0	58233	57466	57033	56266	55833	57250	56050	211	17000	5000	41950	100	1	4224646	2416	2.88	0.25	12	0.00	19882.00	224631.00	61600	20240522	-7.14	48700	20230908	17.45	61600	-7.14	20240522	49700	15.09	20240108	61600	-7.14	20240522	48700	17.45	20230908	0.01	N	092230	5000	211 억	1148980	N	N	4	N	N
170	20240702	160700	55	60.00	KOSPI	화학	N	N	N	Y	60	N	56700	-900	5	-1.56	131643500	2314	420.73	57800	57800	56600	74800	40400	57600	56890.02	27.20	-34	58333	57966	57733	57366	57133	57850	57250	211	17200	5000	42620	100	1	4224646	2395	2.85	0.25	12	0.05	19882.00	224631.00	61600	20240522	-7.95	48700	20230908	16.43	61600	-7.95	20240522	49700	14.08	20240108	61600	-7.95	20240522	48700	16.43	20230908	0.01	N	092230	5000	211 억	1149014	N	N	4	N	N
171	20240702	150701	55	60.00	KOSPI	화학	N	N	N	Y	60	N	56800	-800	5	-1.39	123418800	2169	394.36	57800	57800	56600	74800	40400	57600	56901.24	27.20	0	58333	57966	57733	57366	57133	57850	57250	211	17200	5000	42620	100	1	4224646	2400	2.86	0.25	12	0.05	19882.00	224631.00	61600	20240522	-7.79	48700	20230908	16.63	61600	-7.79	20240522	49700	14.29	20240108	61600	-7.79	20240522	48700	16.63	20230908	0.01	N	092230	5000	211 억	1149014	N	N	9	N	N
172	20240702	140701	55	60.00	KOSPI	화학	N	N	N	Y	60	N	56800	-800	5	-1.39	117972800	2073	376.91	57800	57800	56600	74800	40400	57600	56909.21	27.20	0	58333	57966	57733	57366	57133	57850	57250	211	17200	5000	42620	100	1	4224646	2400	2.86	0.25	12	0.05	19882.00	224631.00	61600	20240522	-7.79	48700	20230908	16.63	61600	-7.79	20240522	49700	14.29	20240108	61600	-7.79	20240522	48700	16.63	20230908	0.01	N	092230	5000	211 억	1149014	N	N	9	N	N
173	20240702	130701	55	60.00	KOSPI	화학	N	N	N	Y	60	N	56800	-800	5	-1.39	114109900	2005	364.55	57800	57800	56600	74800	40400	57600	56912.67	27.20	0	58333	57966	57733	57366	57133	57850	57250	211	17200	5000	42620	100	1	4224646	2400	2.86	0.25	12	0.05	19882.00	224631.00	61600	20240522	-7.79	48700	20230908	16.63	61600	-7.79	20240522	49700	14.29	20240108	61600	-7.79	20240522	48700	16.63	20230908	0.01	N	092230	5000	211 억	1149014	N	N	9	N	N
174	20240702	120702	55	60.00	KOSPI	화학	N	N	N	Y	60	N	56800	-800	5	-1.39	110019200	1933	351.45	57800	57800	56600	74800	40400	57600	56916.30	27.20	0	58333	57966	57733	57366	57133	57850	57250	211	17200	5000	42620	100	1	4224646	2400	2.86	0.25	12	0.05	19882.00	224631.00	61600	20240522	-7.79	48700	20230908	16.63	61600	-7.79	20240522	49700	14.29	20240108	61600	-7.79	20240522	48700	16.63	20230908	0.01	N	092230	5000	211 억	1149014	N	N	9	N	N
175	20240702	110701	55	60.00	KOSPI	화학	N	N	N	Y	60	N	56800	-800	5	-1.39	79030200	1389	252.55	57800	57800	56600	74800	40400	57600	56897.19	27.20	-19	58333	57966	57733	57366	57133	57850	57250	211	17200	5000	42620	100	1	4224646	2400	2.86	0.25	12	0.03	19882.00	224631.00	61600	20240522	-7.79	48700	20230908	16.63	61600	-7.79	20240522	49700	14.29	20240108	61600	-7.79	20240522	48700	16.63	20230908	0.01	N	092230	5000	211 억	1149014	N	N	9	N	N
176	20240702	100701	55	60.00	KOSPI	화학	N	N	N	Y	60	N	56900	-700	5	-1.22	37453800	656	119.27	57800	57800	56900	74800	40400	57600	57094.21	27.20	-19	58333	57966	57733	57366	57133	57850	57250	211	17200	5000	42620	100	1	4224646	2404	2.86	0.25	12	0.02	19882.00	224631.00	61600	20240522	-7.63	48700	20230908	16.84	61600	-7.63	20240522	49700	14.49	20240108	61600	-7.63	20240522	48700	16.84	20230908	0.01	N	092230	5000	211 억	1149014	N	N	9	N	N
177	20240702	090703	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57800	200	2	0.35	115600	2	0.36	57800	57800	57800	74800	40400	57600	57800.00	27.20	-1	58333	57966	57733	57366	57133	57850	57250	211	17200	5000	42620	100	1	4224646	2442	2.91	0.26	12	0.00	19882.00	224631.00	61600	20240522	-6.17	48700	20230908	18.69	61600	-6.17	20240522	49700	16.30	20240108	61600	-6.17	20240522	48700	18.69	20230908	0.01	N	092230	5000	211 억	1149014	N	N	9	N	N
178	20240701	160659	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57600	-400	5	-0.69	31659800	549	146.40	58000	58100	57500	75400	40600	58000	57668.25	27.20	-87	58533	58266	57933	57666	57333	58100	57500	211	17400	5000	42920	100	1	4224646	2433	2.90	0.26	12	0.01	19882.00	224631.00	61600	20240522	-6.49	48700	20230908	18.28	61600	-6.49	20240522	49700	15.90	20240108	61600	-6.49	20240522	48700	18.28	20230908	0.01	N	092230	5000	211 억	1149101	N	N	9	N	N
179	20240701	150701	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57600	-400	5	-0.69	30968600	537	143.20	58000	58100	57500	75400	40600	58000	57669.65	27.20	-87	58533	58266	57933	57666	57333	58100	57500	211	17400	5000	42920	100	1	4224646	2433	2.90	0.26	12	0.01	19882.00	224631.00	61600	20240522	-6.49	48700	20230908	18.28	61600	-6.49	20240522	49700	15.90	20240108	61600	-6.49	20240522	48700	18.28	20230908	0.01	N	092230	5000	211 억	1149101	N	N	3	N	N
180	20240701	140659	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57800	-200	5	-0.34	29643100	514	137.07	58000	58100	57500	75400	40600	58000	57671.40	27.20	-86	58533	58266	57933	57666	57333	58100	57500	211	17400	5000	42920	100	1	4224646	2442	2.91	0.26	12	0.01	19882.00	224631.00	61600	20240522	-6.17	48700	20230908	18.69	61600	-6.17	20240522	49700	16.30	20240108	61600	-6.17	20240522	48700	18.69	20230908	0.01	N	092230	5000	211 억	1149101	N	N	3	N	N
181	20240701	130659	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57700	-300	5	-0.52	17088600	296	78.93	58000	58100	57600	75400	40600	58000	57731.76	27.20	-37	58533	58266	57933	57666	57333	58100	57500	211	17400	5000	42920	100	1	4224646	2438	2.90	0.26	12	0.01	19882.00	224631.00	61600	20240522	-6.33	48700	20230908	18.48	61600	-6.33	20240522	49700	16.10	20240108	61600	-6.33	20240522	48700	18.48	20230908	0.01	N	092230	5000	211 억	1149101	N	N	3	N	N
182	20240701	120701	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57700	-300	5	-0.52	16280400	282	75.20	58000	58100	57600	75400	40600	58000	57731.91	27.20	-37	58533	58266	57933	57666	57333	58100	57500	211	17400	5000	42920	100	1	4224646	2438	2.90	0.26	12	0.01	19882.00	224631.00	61600	20240522	-6.33	48700	20230908	18.48	61600	-6.33	20240522	49700	16.10	20240108	61600	-6.33	20240522	48700	18.48	20230908	0.01	N	092230	5000	211 억	1149101	N	N	3	N	N
183	20240701	110659	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57600	-400	5	-0.69	15010800	260	69.33	58000	58100	57600	75400	40600	58000	57733.85	27.20	-35	58533	58266	57933	57666	57333	58100	57500	211	17400	5000	42920	100	1	4224646	2433	2.90	0.26	12	0.01	19882.00	224631.00	61600	20240522	-6.49	48700	20230908	18.28	61600	-6.49	20240522	49700	15.90	20240108	61600	-6.49	20240522	48700	18.28	20230908	0.01	N	092230	5000	211 억	1149101	N	N	3	N	N
184	20240701	100658	55	60.00	KOSPI	화학	N	N	N	Y	60	N	57700	-300	5	-0.52	8952600	155	41.33	58000	58100	57600	75400	40600	58000	57758.71	27.20	-31	58533	58266	57933	57666	57333	58100	57500	211	17400	5000	42920	100	1	4224646	2438	2.90	0.26	12	0.00	19882.00	224631.00	61600	20240522	-6.33	48700	20230908	18.48	61600	-6.33	20240522	49700	16.10	20240108	61600	-6.33	20240522	48700	18.48	20230908	0.01	N	092230	5000	211 억	1149101	N	N	3	N	N
185	20240701	090657	55	60.00	KOSPI	화학	N	N	N	Y	60	N	58000	0	3	0.00	406000	7	1.87	58000	58000	58000	75400	40600	58000	58000.00	27.20	0	58533	58266	57933	57666	57333	58100	57500	211	17400	5000	42920	100	1	4224646	2450	2.92	0.26	12	0.00	19882.00	224631.00	61600	20240522	-5.84	48700	20230908	19.10	61600	-5.84	20240522	49700	16.70	20240108	61600	-5.84	20240522	48700	19.10	20230908	0.01	N	092230	5000	211 억	1149101	N	N	3	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History