KissMeData/015890/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	160322	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5360	0	3	0.00	73826670	13806	72.67	5370	5380	5320	6960	3760	5360	5347.28	1.53	0	-2467	5466	5412	5366	5312	5266	5390	5290	146	1600	500	3530	10	1	29228750	1567	9.62	0.50	12	0.05	557.00	10740.00	10980	20230821	-51.18	5180	20240725	3.47	6580	-18.54	20240102	5180	3.47	20240725	10980	-51.18	20230821	5180	3.47	20240725	1.67	N	015890	500	146 억		446505	N	N	34	N	00	N
3	20240731	150324	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5360	0	3	0.00	68140090	12743	67.07	5370	5380	5320	6960	3760	5360	5347.26	1.53	0	-2348	5466	5412	5366	5312	5266	5390	5290	146	1600	500	3530	10	1	29228750	1567	9.62	0.50	12	0.04	557.00	10740.00	10980	20230821	-51.18	5180	20240725	3.47	6580	-18.54	20240102	5180	3.47	20240725	10980	-51.18	20230821	5180	3.47	20240725	1.67	N	015890	500	146 억		446505	N	N	290	N	00	N
4	20240731	140327	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5350	-10	5	-0.19	57140390	10682	56.22	5370	5380	5330	6960	3760	5360	5349.22	1.53	0	-2682	5466	5412	5366	5312	5266	5390	5290	146	1600	500	3530	10	1	29228750	1564	9.61	0.50	12	0.04	557.00	10740.00	10980	20230821	-51.28	5180	20240725	3.28	6580	-18.69	20240102	5180	3.28	20240725	10980	-51.28	20230821	5180	3.28	20240725	1.67	N	015890	500	146 억		446505	N	N	290	N	00	N
5	20240731	130325	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5350	-10	5	-0.19	51055410	9541	50.22	5370	5380	5330	6960	3760	5360	5351.16	1.53	0	-2498	5466	5412	5366	5312	5266	5390	5290	146	1600	500	3530	10	1	29228750	1564	9.61	0.50	12	0.03	557.00	10740.00	10980	20230821	-51.28	5180	20240725	3.28	6580	-18.69	20240102	5180	3.28	20240725	10980	-51.28	20230821	5180	3.28	20240725	1.67	N	015890	500	146 억		446505	N	N	290	N	00	N
6	20240731	120326	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5340	-20	5	-0.37	50527180	9442	49.70	5370	5380	5330	6960	3760	5360	5351.32	1.53	0	-2439	5466	5412	5366	5312	5266	5390	5290	146	1600	500	3530	10	1	29228750	1561	9.59	0.50	12	0.03	557.00	10740.00	10980	20230821	-51.37	5180	20240725	3.09	6580	-18.84	20240102	5180	3.09	20240725	10980	-51.37	20230821	5180	3.09	20240725	1.67	N	015890	500	146 억		446505	N	N	290	N	00	N
7	20240731	110324	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5340	-20	5	-0.37	45136310	8433	44.39	5370	5380	5330	6960	3760	5360	5352.34	1.53	0	-2586	5466	5412	5366	5312	5266	5390	5290	146	1600	500	3530	10	1	29228750	1561	9.59	0.50	12	0.03	557.00	10740.00	10980	20230821	-51.37	5180	20240725	3.09	6580	-18.84	20240102	5180	3.09	20240725	10980	-51.37	20230821	5180	3.09	20240725	1.67	N	015890	500	146 억		446505	N	N	290	N	00	N
8	20240731	100324	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5380	20	2	0.37	30586660	5713	30.07	5370	5380	5330	6960	3760	5360	5353.87	1.53	0	-1076	5466	5412	5366	5312	5266	5390	5290	146	1600	500	3530	10	1	29228750	1573	9.66	0.50	12	0.02	557.00	10740.00	10980	20230821	-51.00	5180	20240725	3.86	6580	-18.24	20240102	5180	3.86	20240725	10980	-51.00	20230821	5180	3.86	20240725	1.67	N	015890	500	146 억		446505	N	N	290	N	00	N
9	20240731	090319	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5370	10	2	0.19	214750	40	0.21	5370	5370	5360	6960	3760	5360	5368.75	1.53	0	-10	5466	5412	5366	5312	5266	5390	5290	146	1600	500	3530	10	1	29228750	1570	9.64	0.50	12	0.00	557.00	10740.00	10980	20230821	-51.09	5180	20240725	3.67	6580	-18.39	20240102	5180	3.67	20240725	10980	-51.09	20230821	5180	3.67	20240725	1.67	N	015890	500	146 억		446505	N	N	290	N	00	N
10	20240730	160315	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5360	-40	5	-0.74	101682530	18976	93.67	5420	5420	5320	7020	3780	5400	5358.45	1.55	0	-7020	5486	5442	5406	5362	5326	5440	5360	146	1620	500	3560	10	1	29228750	1567	9.62	0.50	12	0.06	557.00	10740.00	10980	20230821	-51.18	5180	20240725	3.47	6580	-18.54	20240102	5180	3.47	20240725	10980	-51.18	20230821	5180	3.47	20240725	1.69	N	015890	500	146 억		453118	N	N	290	N	00	N
11	20240730	150320	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5340	-60	5	-1.11	94894150	17708	87.41	5420	5420	5320	7020	3780	5400	5358.83	1.55	0	-6430	5486	5442	5406	5362	5326	5440	5360	146	1620	500	3560	10	1	29228750	1561	9.59	0.50	12	0.06	557.00	10740.00	10980	20230821	-51.37	5180	20240725	3.09	6580	-18.84	20240102	5180	3.09	20240725	10980	-51.37	20230821	5180	3.09	20240725	1.69	N	015890	500	146 억		453118	N	N	0	N	00	N
12	20240730	140316	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5330	-70	5	-1.30	87572370	16332	80.62	5420	5420	5320	7020	3780	5400	5362.01	1.55	0	-5380	5486	5442	5406	5362	5326	5440	5360	146	1620	500	3560	10	1	29228750	1558	9.57	0.50	12	0.06	557.00	10740.00	10980	20230821	-51.46	5180	20240725	2.90	6580	-19.00	20240102	5180	2.90	20240725	10980	-51.46	20230821	5180	2.90	20240725	1.69	N	015890	500	146 억		453118	N	N	0	N	00	N
13	20240730	130320	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5340	-60	5	-1.11	63046650	11728	57.89	5420	5420	5330	7020	3780	5400	5375.74	1.55	0	-4030	5486	5442	5406	5362	5326	5440	5360	146	1620	500	3560	10	1	29228750	1561	9.59	0.50	12	0.04	557.00	10740.00	10980	20230821	-51.37	5180	20240725	3.09	6580	-18.84	20240102	5180	3.09	20240725	10980	-51.37	20230821	5180	3.09	20240725	1.69	N	015890	500	146 억		453118	N	N	0	N	00	N
14	20240730	120319	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5380	-20	5	-0.37	46052620	8548	42.20	5420	5420	5350	7020	3780	5400	5387.53	1.55	0	-3992	5486	5442	5406	5362	5326	5440	5360	146	1620	500	3560	10	1	29228750	1573	9.66	0.50	12	0.03	557.00	10740.00	10980	20230821	-51.00	5180	20240725	3.86	6580	-18.24	20240102	5180	3.86	20240725	10980	-51.00	20230821	5180	3.86	20240725	1.69	N	015890	500	146 억		453118	N	N	0	N	00	N
15	20240730	110320	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5360	-40	5	-0.74	36350860	6744	33.29	5420	5420	5350	7020	3780	5400	5390.10	1.55	0	-3680	5486	5442	5406	5362	5326	5440	5360	146	1620	500	3560	10	1	29228750	1567	9.62	0.50	12	0.02	557.00	10740.00	10980	20230821	-51.18	5180	20240725	3.47	6580	-18.54	20240102	5180	3.47	20240725	10980	-51.18	20230821	5180	3.47	20240725	1.69	N	015890	500	146 억		453118	N	N	0	N	00	N
16	20240730	100321	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5400	0	3	0.00	20021620	3707	18.30	5420	5420	5380	7020	3780	5400	5401.03	1.55	0	-1007	5486	5442	5406	5362	5326	5440	5360	146	1620	500	3560	10	1	29228750	1578	9.69	0.50	12	0.01	557.00	10740.00	10980	20230821	-50.82	5180	20240725	4.25	6580	-17.93	20240102	5180	4.25	20240725	10980	-50.82	20230821	5180	4.25	20240725	1.69	N	015890	500	146 억		453118	N	N	0	N	00	N
17	20240730	090320	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5420	20	2	0.37	2716310	503	2.48	5420	5420	5390	7020	3780	5400	5400.22	1.55	0	-493	5486	5442	5406	5362	5326	5440	5360	146	1620	500	3560	10	1	29228750	1584	9.73	0.50	12	0.00	557.00	10740.00	10980	20230821	-50.64	5180	20240725	4.63	6580	-17.63	20240102	5180	4.63	20240725	10980	-50.64	20230821	5180	4.63	20240725	1.69	N	015890	500	146 억		453118	N	N	0	N	00	N
18	20240729	160318	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5400	20	2	0.37	109577660	20258	196.36	5400	5450	5370	6990	3770	5380	5409.11	1.55	0	181	5440	5410	5380	5350	5320	5395	5335	146	1610	500	3550	10	1	29228750	1578	9.69	0.50	12	0.07	557.00	10740.00	10980	20230821	-50.82	5180	20240725	4.25	6580	-17.93	20240102	5180	4.25	20240725	10980	-50.82	20230821	5180	4.25	20240725	1.70	N	015890	500	146 억		452810	N	N	2	N	00	N
19	20240729	150318	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5380	0	3	0.00	106379790	19664	190.60	5400	5450	5370	6990	3770	5380	5409.88	1.55	0	10	5440	5410	5380	5350	5320	5395	5335	146	1610	500	3550	10	1	29228750	1573	9.66	0.50	12	0.07	557.00	10740.00	10980	20230821	-51.00	5180	20240725	3.86	6580	-18.24	20240102	5180	3.86	20240725	10980	-51.00	20230821	5180	3.86	20240725	1.70	N	015890	500	146 억		452810	N	N	2	N	00	N
20	20240729	140321	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5410	30	2	0.56	91447470	16890	163.71	5400	5450	5370	6990	3770	5380	5414.30	1.55	0	-1006	5440	5410	5380	5350	5320	5395	5335	146	1610	500	3550	10	1	29228750	1581	9.71	0.50	12	0.06	557.00	10740.00	10980	20230821	-50.73	5180	20240725	4.44	6580	-17.78	20240102	5180	4.44	20240725	10980	-50.73	20230821	5180	4.44	20240725	1.70	N	015890	500	146 억		452810	N	N	2	N	00	N
21	20240729	130325	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5420	40	2	0.74	88305280	16308	158.07	5400	5450	5370	6990	3770	5380	5414.84	1.55	0	-1282	5440	5410	5380	5350	5320	5395	5335	146	1610	500	3550	10	1	29228750	1584	9.73	0.50	12	0.06	557.00	10740.00	10980	20230821	-50.64	5180	20240725	4.63	6580	-17.63	20240102	5180	4.63	20240725	10980	-50.64	20230821	5180	4.63	20240725	1.70	N	015890	500	146 억		452810	N	N	2	N	00	N
22	20240729	120318	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5410	30	2	0.56	78062560	14411	139.68	5400	5450	5370	6990	3770	5380	5416.87	1.55	0	-1784	5440	5410	5380	5350	5320	5395	5335	146	1610	500	3550	10	1	29228750	1581	9.71	0.50	12	0.05	557.00	10740.00	10980	20230821	-50.73	5180	20240725	4.44	6580	-17.78	20240102	5180	4.44	20240725	10980	-50.73	20230821	5180	4.44	20240725	1.70	N	015890	500	146 억		452810	N	N	2	N	00	N
23	20240729	110319	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5410	30	2	0.56	71365530	13172	127.67	5400	5450	5370	6990	3770	5380	5417.97	1.55	0	-1717	5440	5410	5380	5350	5320	5395	5335	146	1610	500	3550	10	1	29228750	1581	9.71	0.50	12	0.05	557.00	10740.00	10980	20230821	-50.73	5180	20240725	4.44	6580	-17.78	20240102	5180	4.44	20240725	10980	-50.73	20230821	5180	4.44	20240725	1.70	N	015890	500	146 억		452810	N	N	2	N	00	N
24	20240729	100319	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5420	40	2	0.74	56080600	10353	100.35	5400	5450	5370	6990	3770	5380	5416.85	1.55	0	-1635	5440	5410	5380	5350	5320	5395	5335	146	1610	500	3550	10	1	29228750	1584	9.73	0.50	12	0.04	557.00	10740.00	10980	20230821	-50.64	5180	20240725	4.63	6580	-17.63	20240102	5180	4.63	20240725	10980	-50.64	20230821	5180	4.63	20240725	1.70	N	015890	500	146 억		452810	N	N	2	N	00	N
25	20240729	090317	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5380	0	3	0.00	1253920	233	2.26	5400	5400	5370	6990	3770	5380	5381.63	1.55	0	-216	5440	5410	5380	5350	5320	5395	5335	146	1610	500	3550	10	1	29228750	1573	9.66	0.50	12	0.00	557.00	10740.00	10980	20230821	-51.00	5180	20240725	3.86	6580	-18.24	20240102	5180	3.86	20240725	10980	-51.00	20230821	5180	3.86	20240725	1.70	N	015890	500	146 억		452810	N	N	2	N	00	N
26	20240726	160312	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5380	-30	5	-0.55	55295510	10279	16.55	5390	5410	5350	7030	3790	5410	5379.45	1.55	0	-895	5563	5486	5333	5256	5103	5525	5295	146	1620	500	3570	10	1	29228750	1573	9.66	0.50	12	0.04	557.00	10740.00	10980	20230821	-51.00	5180	20240725	3.86	6580	-18.24	20240102	5180	3.86	20240725	10980	-51.00	20230821	5180	3.86	20240725	1.72	N	015890	500	146 억		453701	N	N	2	N	00	N
27	20240726	150315	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5360	-50	5	-0.92	38914100	7229	11.64	5390	5410	5350	7030	3790	5410	5383.05	1.55	0	-741	5563	5486	5333	5256	5103	5525	5295	146	1620	500	3570	10	1	29228750	1567	9.62	0.50	12	0.02	557.00	10740.00	10980	20230821	-51.18	5180	20240725	3.47	6580	-18.54	20240102	5180	3.47	20240725	10980	-51.18	20230821	5180	3.47	20240725	1.72	N	015890	500	146 억		453701	N	N	0	N	00	N
28	20240726	140317	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5380	-30	5	-0.55	34938220	6489	10.44	5390	5410	5350	7030	3790	5410	5384.22	1.55	0	-588	5563	5486	5333	5256	5103	5525	5295	146	1620	500	3570	10	1	29228750	1573	9.66	0.50	12	0.02	557.00	10740.00	10980	20230821	-51.00	5180	20240725	3.86	6580	-18.24	20240102	5180	3.86	20240725	10980	-51.00	20230821	5180	3.86	20240725	1.72	N	015890	500	146 억		453701	N	N	0	N	00	N
29	20240726	130317	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5390	-20	5	-0.37	25537550	4741	7.63	5390	5410	5350	7030	3790	5410	5386.53	1.55	0	-521	5563	5486	5333	5256	5103	5525	5295	146	1620	500	3570	10	1	29228750	1575	9.68	0.50	12	0.02	557.00	10740.00	10980	20230821	-50.91	5180	20240725	4.05	6580	-18.09	20240102	5180	4.05	20240725	10980	-50.91	20230821	5180	4.05	20240725	1.72	N	015890	500	146 억		453701	N	N	0	N	00	N
30	20240726	120317	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5410	0	3	0.00	22405790	4161	6.70	5390	5410	5350	7030	3790	5410	5384.71	1.55	0	-426	5563	5486	5333	5256	5103	5525	5295	146	1620	500	3570	10	1	29228750	1581	9.71	0.50	12	0.01	557.00	10740.00	10980	20230821	-50.73	5180	20240725	4.44	6580	-17.78	20240102	5180	4.44	20240725	10980	-50.73	20230821	5180	4.44	20240725	1.72	N	015890	500	146 억		453701	N	N	0	N	00	N
31	20240726	110316	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5370	-40	5	-0.74	17692390	3289	5.29	5390	5400	5350	7030	3790	5410	5379.26	1.55	0	-226	5563	5486	5333	5256	5103	5525	5295	146	1620	500	3570	10	1	29228750	1570	9.64	0.50	12	0.01	557.00	10740.00	10980	20230821	-51.09	5180	20240725	3.67	6580	-18.39	20240102	5180	3.67	20240725	10980	-51.09	20230821	5180	3.67	20240725	1.72	N	015890	500	146 억		453701	N	N	0	N	00	N
32	20240726	100318	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5380	-30	5	-0.55	5359820	997	1.60	5390	5400	5350	7030	3790	5410	5375.95	1.55	0	-106	5563	5486	5333	5256	5103	5525	5295	146	1620	500	3570	10	1	29228750	1573	9.66	0.50	12	0.00	557.00	10740.00	10980	20230821	-51.00	5180	20240725	3.86	6580	-18.24	20240102	5180	3.86	20240725	10980	-51.00	20230821	5180	3.86	20240725	1.72	N	015890	500	146 억		453701	N	N	0	N	00	N
33	20240726	090316	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5400	-10	5	-0.18	614650	114	0.18	5390	5400	5390	7030	3790	5410	5391.67	1.55	0	-13	5563	5486	5333	5256	5103	5525	5295	146	1620	500	3570	10	1	29228750	1578	9.69	0.50	12	0.00	557.00	10740.00	10980	20230821	-50.82	5180	20240725	4.25	6580	-17.93	20240102	5180	4.25	20240725	10980	-50.82	20230821	5180	4.25	20240725	1.72	N	015890	500	146 억		453701	N	N	0	N	00	N
34	20240725	160315	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5410	120	2	2.27	326795440	61961	136.36	5250	5410	5180	6870	3710	5290	5272.87	1.57	0	10895	5390	5340	5280	5230	5170	5310	5200	146	1580	500	3490	10	1	29228750	1581	9.71	0.50	12	0.21	557.00	10740.00	10980	20230821	-50.73	5180	20240725	4.44	6580	-17.78	20240102	5180	4.44	20240725	10980	-50.73	20230821	5180	4.44	20240725	1.74	N	015890	500	146 억		458971	N	N	2	N	00	N
35	20240725	150320	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5370	80	2	1.51	301687670	57305	126.11	5250	5390	5180	6870	3710	5290	5264.60	1.57	0	8948	5390	5340	5280	5230	5170	5310	5200	146	1580	500	3490	10	1	29228750	1570	9.64	0.50	12	0.20	557.00	10740.00	10980	20230821	-51.09	5180	20240725	3.67	6580	-18.39	20240102	5180	3.67	20240725	10980	-51.09	20230821	5180	3.67	20240725	1.74	N	015890	500	146 억		458971	N	N	2	N	00	N
36	20240725	140318	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5350	60	2	1.13	234384840	44769	98.53	5250	5360	5180	6870	3710	5290	5235.43	1.57	0	716	5390	5340	5280	5230	5170	5310	5200	146	1580	500	3490	10	1	29228750	1564	9.61	0.50	12	0.15	557.00	10740.00	10980	20230821	-51.28	5180	20240725	3.28	6580	-18.69	20240102	5180	3.28	20240725	10980	-51.28	20230821	5180	3.28	20240725	1.74	N	015890	500	146 억		458971	N	N	2	N	00	N
37	20240725	130318	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5220	-70	5	-1.32	174333620	33473	73.67	5250	5270	5180	6870	3710	5290	5208.19	1.57	0	-6353	5390	5340	5280	5230	5170	5310	5200	146	1580	500	3490	10	1	29228750	1526	9.37	0.49	12	0.11	557.00	10740.00	10980	20230821	-52.46	5180	20240725	0.77	6580	-20.67	20240102	5180	0.77	20240725	10980	-52.46	20230821	5180	0.77	20240725	1.74	N	015890	500	146 억		458971	N	N	2	N	00	N
38	20240725	120318	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5260	-30	5	-0.57	165567740	31797	69.98	5250	5270	5180	6870	3710	5290	5207.02	1.57	0	-6529	5390	5340	5280	5230	5170	5310	5200	146	1580	500	3490	10	1	29228750	1537	9.44	0.49	12	0.11	557.00	10740.00	10980	20230821	-52.09	5180	20240725	1.54	6580	-20.06	20240102	5180	1.54	20240725	10980	-52.09	20230821	5180	1.54	20240725	1.74	N	015890	500	146 억		458971	N	N	2	N	00	N
39	20240725	110316	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5220	-70	5	-1.32	159089910	30559	67.25	5250	5250	5180	6870	3710	5290	5205.99	1.57	0	-7602	5390	5340	5280	5230	5170	5310	5200	146	1580	500	3490	10	1	29228750	1526	9.37	0.49	12	0.10	557.00	10740.00	10980	20230821	-52.46	5180	20240725	0.77	6580	-20.67	20240102	5180	0.77	20240725	10980	-52.46	20230821	5180	0.77	20240725	1.74	N	015890	500	146 억		458971	N	N	2	N	00	N
40	20240725	100316	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5210	-80	5	-1.51	135924600	26112	57.47	5250	5250	5180	6870	3710	5290	5205.45	1.57	0	-7523	5390	5340	5280	5230	5170	5310	5200	146	1580	500	3490	10	1	29228750	1523	9.35	0.49	12	0.09	557.00	10740.00	10980	20230821	-52.55	5180	20240725	0.58	6580	-20.82	20240102	5180	0.58	20240725	10980	-52.55	20230821	5180	0.58	20240725	1.74	N	015890	500	146 억		458971	N	N	2	N	00	N
41	20240725	090316	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5250	-40	5	-0.76	4485930	856	1.88	5250	5250	5230	6870	3710	5290	5240.57	1.57	0	-231	5390	5340	5280	5230	5170	5310	5200	146	1580	500	3490	10	1	29228750	1535	9.43	0.49	12	0.00	557.00	10740.00	10980	20230821	-52.19	5220	20240724	0.57	6580	-20.21	20240102	5220	0.57	20240724	10980	-52.19	20230821	5220	0.57	20240724	1.74	N	015890	500	146 억		458971	N	N	2	N	00	N
42	20240724	160313	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5290	-20	5	-0.38	238782410	45248	91.65	5310	5330	5220	6900	3720	5310	5277.19	1.60	0	-8988	5456	5382	5336	5262	5216	5360	5240	146	1590	500	3500	10	1	29228750	1546	9.50	0.49	12	0.15	557.00	10740.00	10980	20230821	-51.82	5220	20240724	1.34	6580	-19.60	20240102	5220	1.34	20240724	10980	-51.82	20230821	5220	1.34	20240724	1.75	N	015890	500	146 억		467060	N	N	2	N	00	N
43	20240724	150317	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5280	-30	5	-0.56	230655810	43706	88.52	5310	5330	5220	6900	3720	5310	5277.44	1.60	0	-8449	5456	5382	5336	5262	5216	5360	5240	146	1590	500	3500	10	1	29228750	1543	9.48	0.49	12	0.15	557.00	10740.00	10980	20230821	-51.91	5220	20240724	1.15	6580	-19.76	20240102	5220	1.15	20240724	10980	-51.91	20230821	5220	1.15	20240724	1.75	N	015890	500	146 억		467060	N	N	7	N	00	N
44	20240724	140319	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5270	-40	5	-0.75	187694310	35563	72.03	5310	5330	5220	6900	3720	5310	5277.80	1.60	0	-6652	5456	5382	5336	5262	5216	5360	5240	146	1590	500	3500	10	1	29228750	1540	9.46	0.49	12	0.12	557.00	10740.00	10980	20230821	-52.00	5220	20240724	0.96	6580	-19.91	20240102	5220	0.96	20240724	10980	-52.00	20230821	5220	0.96	20240724	1.75	N	015890	500	146 억		467060	N	N	7	N	00	N
45	20240724	130316	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5260	-50	5	-0.94	167199360	31681	64.17	5310	5330	5220	6900	3720	5310	5277.59	1.60	0	-5360	5456	5382	5336	5262	5216	5360	5240	146	1590	500	3500	10	1	29228750	1537	9.44	0.49	12	0.11	557.00	10740.00	10980	20230821	-52.09	5220	20240724	0.77	6580	-20.06	20240102	5220	0.77	20240724	10980	-52.09	20230821	5220	0.77	20240724	1.75	N	015890	500	146 억		467060	N	N	7	N	00	N
46	20240724	120318	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5260	-50	5	-0.94	127296910	24096	48.80	5310	5330	5220	6900	3720	5310	5282.91	1.60	0	-3326	5456	5382	5336	5262	5216	5360	5240	146	1590	500	3500	10	1	29228750	1537	9.44	0.49	12	0.08	557.00	10740.00	10980	20230821	-52.09	5220	20240724	0.77	6580	-20.06	20240102	5220	0.77	20240724	10980	-52.09	20230821	5220	0.77	20240724	1.75	N	015890	500	146 억		467060	N	N	7	N	00	N
47	20240724	110318	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5320	10	2	0.19	61692410	11626	23.55	5310	5330	5300	6900	3720	5310	5306.42	1.60	0	-4190	5456	5382	5336	5262	5216	5360	5240	146	1590	500	3500	10	1	29228750	1555	9.55	0.50	12	0.04	557.00	10740.00	10980	20230821	-51.55	5290	20240723	0.57	6580	-19.15	20240102	5290	0.57	20240723	10980	-51.55	20230821	5290	0.57	20240723	1.75	N	015890	500	146 억		467060	N	N	7	N	00	N
48	20240724	100317	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5300	-10	5	-0.19	18911870	3560	7.21	5310	5330	5300	6900	3720	5310	5312.32	1.60	0	-265	5456	5382	5336	5262	5216	5360	5240	146	1590	500	3500	10	1	29228750	1549	9.52	0.49	12	0.01	557.00	10740.00	10980	20230821	-51.73	5290	20240723	0.19	6580	-19.45	20240102	5290	0.19	20240723	10980	-51.73	20230821	5290	0.19	20240723	1.75	N	015890	500	146 억		467060	N	N	7	N	00	N
49	20240724	090317	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5310	0	3	0.00	1056700	199	0.40	5310	5320	5310	6900	3720	5310	5310.05	1.60	0	-13	5456	5382	5336	5262	5216	5360	5240	146	1590	500	3500	10	1	29228750	1552	9.53	0.49	12	0.00	557.00	10740.00	10980	20230821	-51.64	5290	20240723	0.38	6580	-19.30	20240102	5290	0.38	20240723	10980	-51.64	20230821	5290	0.38	20240723	1.75	N	015890	500	146 억		467060	N	N	7	N	00	N
50	20240723	160311	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5310	-80	5	-1.48	262124740	49288	100.49	5370	5410	5290	7000	3780	5390	5318.22	1.64	0	-9901	5536	5462	5396	5322	5256	5430	5290	146	1610	500	3550	10	1	29228750	1552	9.53	0.49	12	0.17	557.00	10740.00	10980	20230821	-51.64	5290	20240723	0.38	6580	-19.30	20240102	5290	0.38	20240723	10980	-51.64	20230821	5290	0.38	20240723	1.77	N	015890	500	146 억		480244	N	N	7	N	00	N
51	20240723	150321	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5290	-100	5	-1.86	243888790	45847	93.47	5370	5410	5290	7000	3780	5390	5319.61	1.64	0	-9347	5536	5462	5396	5322	5256	5430	5290	146	1610	500	3550	10	1	29228750	1546	9.50	0.49	12	0.16	557.00	10740.00	10980	20230821	-51.82	5290	20240723	0.00	6580	-19.60	20240102	5290	0.00	20240723	10980	-51.82	20230821	5290	0.00	20240723	1.77	N	015890	500	146 억		480244	N	N	0	N	00	N
52	20240723	140313	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5330	-60	5	-1.11	204361120	38386	78.26	5370	5410	5290	7000	3780	5390	5323.83	1.64	0	-8599	5536	5462	5396	5322	5256	5430	5290	146	1610	500	3550	10	1	29228750	1558	9.57	0.50	12	0.13	557.00	10740.00	10980	20230821	-51.46	5290	20240723	0.76	6580	-19.00	20240102	5290	0.76	20240723	10980	-51.46	20230821	5290	0.76	20240723	1.77	N	015890	500	146 억		480244	N	N	0	N	00	N
53	20240723	130312	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5330	-60	5	-1.11	167920790	31521	64.27	5370	5410	5290	7000	3780	5390	5327.25	1.64	0	-7787	5536	5462	5396	5322	5256	5430	5290	146	1610	500	3550	10	1	29228750	1558	9.57	0.50	12	0.11	557.00	10740.00	10980	20230821	-51.46	5290	20240723	0.76	6580	-19.00	20240102	5290	0.76	20240723	10980	-51.46	20230821	5290	0.76	20240723	1.77	N	015890	500	146 억		480244	N	N	0	N	00	N
54	20240723	120316	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5320	-70	5	-1.30	78993140	14745	30.06	5370	5410	5310	7000	3780	5390	5357.27	1.64	0	-3247	5536	5462	5396	5322	5256	5430	5290	146	1610	500	3550	10	1	29228750	1555	9.55	0.50	12	0.05	557.00	10740.00	10980	20230821	-51.55	5310	20240723	0.19	6580	-19.15	20240102	5310	0.19	20240723	10980	-51.55	20230821	5310	0.19	20240723	1.77	N	015890	500	146 억		480244	N	N	0	N	00	N
55	20240723	110315	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5350	-40	5	-0.74	45528810	8476	17.28	5370	5410	5350	7000	3780	5390	5371.48	1.64	0	-624	5536	5462	5396	5322	5256	5430	5290	146	1610	500	3550	10	1	29228750	1564	9.61	0.50	12	0.03	557.00	10740.00	10980	20230821	-51.28	5330	20240722	0.38	6580	-18.69	20240102	5330	0.38	20240722	10980	-51.28	20230821	5330	0.38	20240722	1.77	N	015890	500	146 억		480244	N	N	0	N	00	N
56	20240723	100314	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5380	-10	5	-0.19	17242040	3199	6.52	5370	5410	5370	7000	3780	5390	5389.82	1.64	0	110	5536	5462	5396	5322	5256	5430	5290	146	1610	500	3550	10	1	29228750	1573	9.66	0.50	12	0.01	557.00	10740.00	10980	20230821	-51.00	5330	20240722	0.94	6580	-18.24	20240102	5330	0.94	20240722	10980	-51.00	20230821	5330	0.94	20240722	1.77	N	015890	500	146 억		480244	N	N	0	N	00	N
57	20240723	090316	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5400	10	2	0.19	1423910	265	0.54	5370	5400	5370	7000	3780	5390	5372.72	1.64	0	-18	5536	5462	5396	5322	5256	5430	5290	146	1610	500	3550	10	1	29228750	1578	9.69	0.50	12	0.00	557.00	10740.00	10980	20230821	-50.82	5330	20240722	1.31	6580	-17.93	20240102	5330	1.31	20240722	10980	-50.82	20230821	5330	1.31	20240722	1.77	N	015890	500	146 억		480244	N	N	0	N	00	N
58	20240722	160311	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5390	-80	5	-1.46	261665530	48568	246.18	5430	5470	5330	7110	3830	5470	5387.61	1.68	0	-11457	5543	5506	5463	5426	5383	5485	5405	146	1640	500	3610	10	1	29228750	1575	9.68	0.50	12	0.17	557.00	10740.00	10980	20230821	-50.91	5330	20240722	1.13	6580	-18.09	20240102	5330	1.13	20240722	10980	-50.91	20230821	5330	1.13	20240722	1.80	N	015890	500	146 억		490932	N	N	0	N	00	N
59	20240722	150316	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5360	-110	5	-2.01	239221090	44378	224.94	5430	5470	5330	7110	3830	5470	5390.53	1.68	0	-11235	5543	5506	5463	5426	5383	5485	5405	146	1640	500	3610	10	1	29228750	1567	9.62	0.50	12	0.15	557.00	10740.00	10980	20230821	-51.18	5330	20240722	0.56	6580	-18.54	20240102	5330	0.56	20240722	10980	-51.18	20230821	5330	0.56	20240722	1.80	N	015890	500	146 억		490932	N	N	0	N	00	N
60	20240722	140316	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5380	-90	5	-1.65	219237870	40657	206.08	5430	5470	5330	7110	3830	5470	5392.38	1.68	0	-9484	5543	5506	5463	5426	5383	5485	5405	146	1640	500	3610	10	1	29228750	1573	9.66	0.50	12	0.14	557.00	10740.00	10980	20230821	-51.00	5330	20240722	0.94	6580	-18.24	20240102	5330	0.94	20240722	10980	-51.00	20230821	5330	0.94	20240722	1.80	N	015890	500	146 억		490932	N	N	0	N	00	N
61	20240722	130313	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5360	-110	5	-2.01	212968370	39490	200.16	5430	5470	5330	7110	3830	5470	5392.97	1.68	0	-8973	5543	5506	5463	5426	5383	5485	5405	146	1640	500	3610	10	1	29228750	1567	9.62	0.50	12	0.14	557.00	10740.00	10980	20230821	-51.18	5330	20240722	0.56	6580	-18.54	20240102	5330	0.56	20240722	10980	-51.18	20230821	5330	0.56	20240722	1.80	N	015890	500	146 억		490932	N	N	0	N	00	N
62	20240722	120313	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5410	-60	5	-1.10	163065280	30167	152.91	5430	5470	5370	7110	3830	5470	5405.42	1.68	0	-8901	5543	5506	5463	5426	5383	5485	5405	146	1640	500	3610	10	1	29228750	1581	9.71	0.50	12	0.10	557.00	10740.00	10980	20230821	-50.73	5370	20240722	0.74	6580	-17.78	20240102	5370	0.74	20240722	10980	-50.73	20230821	5370	0.74	20240722	1.80	N	015890	500	146 억		490932	N	N	0	N	00	N
63	20240722	110316	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5390	-80	5	-1.46	133173760	24610	124.74	5430	5470	5390	7110	3830	5470	5411.37	1.68	0	-9083	5543	5506	5463	5426	5383	5485	5405	146	1640	500	3610	10	1	29228750	1575	9.68	0.50	12	0.08	557.00	10740.00	10980	20230821	-50.91	5380	20240703	0.19	6580	-18.09	20240102	5380	0.19	20240703	10980	-50.91	20230821	5380	0.19	20240703	1.80	N	015890	500	146 억		490932	N	N	0	N	00	N
64	20240722	100314	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5440	-30	5	-0.55	46201910	8508	43.12	5430	5470	5420	7110	3830	5470	5430.41	1.68	0	-3513	5543	5506	5463	5426	5383	5485	5405	146	1640	500	3610	10	1	29228750	1590	9.77	0.51	12	0.03	557.00	10740.00	10980	20230821	-50.46	5380	20240703	1.12	6580	-17.33	20240102	5380	1.12	20240703	10980	-50.46	20230821	5380	1.12	20240703	1.80	N	015890	500	146 억		490932	N	N	0	N	00	N
65	20240722	090313	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5470	0	3	0.00	20330040	3744	18.98	5430	5470	5430	7110	3830	5470	5430.03	1.68	0	-2	5543	5506	5463	5426	5383	5485	5405	146	1640	500	3610	10	1	29228750	1599	9.82	0.51	12	0.01	557.00	10740.00	10980	20230821	-50.18	5380	20240703	1.67	6580	-16.87	20240102	5380	1.67	20240703	10980	-50.18	20230821	5380	1.67	20240703	1.80	N	015890	500	146 억		490932	N	N	0	N	00	N
66	20240719	160310	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5470	-20	5	-0.36	105976490	19463	53.00	5500	5500	5420	7130	3850	5490	5445.02	1.70	0	-6008	5590	5540	5500	5450	5410	5520	5430	146	1640	500	3620	10	1	29228750	1599	9.82	0.51	12	0.07	557.00	10740.00	10980	20230821	-50.18	5380	20240703	1.67	6580	-16.87	20240102	5380	1.67	20240703	10980	-50.18	20230821	5380	1.67	20240703	1.80	N	015890	500	146 억		496919	N	N	6	N	00	N
67	20240719	150311	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5450	-40	5	-0.73	99296100	18242	49.68	5500	5500	5420	7130	3850	5490	5443.27	1.70	0	-5758	5590	5540	5500	5450	5410	5520	5430	146	1640	500	3620	10	1	29228750	1593	9.78	0.51	12	0.06	557.00	10740.00	10980	20230821	-50.36	5380	20240703	1.30	6580	-17.17	20240102	5380	1.30	20240703	10980	-50.36	20230821	5380	1.30	20240703	1.80	N	015890	500	146 억		496919	N	N	6	N	00	N
68	20240719	140313	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5450	-40	5	-0.73	86002000	15797	43.02	5500	5500	5420	7130	3850	5490	5444.20	1.70	0	-5699	5590	5540	5500	5450	5410	5520	5430	146	1640	500	3620	10	1	29228750	1593	9.78	0.51	12	0.05	557.00	10740.00	10980	20230821	-50.36	5380	20240703	1.30	6580	-17.17	20240102	5380	1.30	20240703	10980	-50.36	20230821	5380	1.30	20240703	1.80	N	015890	500	146 억		496919	N	N	6	N	00	N
69	20240719	130308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5450	-40	5	-0.73	83973050	15425	42.01	5500	5500	5420	7130	3850	5490	5443.96	1.70	0	-5612	5590	5540	5500	5450	5410	5520	5430	146	1640	500	3620	10	1	29228750	1593	9.78	0.51	12	0.05	557.00	10740.00	10980	20230821	-50.36	5380	20240703	1.30	6580	-17.17	20240102	5380	1.30	20240703	10980	-50.36	20230821	5380	1.30	20240703	1.80	N	015890	500	146 억		496919	N	N	6	N	00	N
70	20240719	120308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5430	-60	5	-1.09	67993590	12494	34.02	5500	5500	5420	7130	3850	5490	5442.10	1.70	0	-4793	5590	5540	5500	5450	5410	5520	5430	146	1640	500	3620	10	1	29228750	1587	9.75	0.51	12	0.04	557.00	10740.00	10980	20230821	-50.55	5380	20240703	0.93	6580	-17.48	20240102	5380	0.93	20240703	10980	-50.55	20230821	5380	0.93	20240703	1.80	N	015890	500	146 억		496919	N	N	6	N	00	N
71	20240719	110310	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5450	-40	5	-0.73	59801050	10987	29.92	5500	5500	5420	7130	3850	5490	5442.89	1.70	0	-4608	5590	5540	5500	5450	5410	5520	5430	146	1640	500	3620	10	1	29228750	1593	9.78	0.51	12	0.04	557.00	10740.00	10980	20230821	-50.36	5380	20240703	1.30	6580	-17.17	20240102	5380	1.30	20240703	10980	-50.36	20230821	5380	1.30	20240703	1.80	N	015890	500	146 억		496919	N	N	6	N	00	N
72	20240719	100249	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5470	-20	5	-0.36	30390610	5574	15.18	5500	5500	5450	7130	3850	5490	5452.21	1.70	0	-3565	5590	5540	5500	5450	5410	5520	5430	146	1640	500	3620	10	1	29228750	1599	9.82	0.51	12	0.02	557.00	10740.00	10980	20230821	-50.18	5380	20240703	1.67	6580	-16.87	20240102	5380	1.67	20240703	10980	-50.18	20230821	5380	1.67	20240703	1.80	N	015890	500	146 억		496919	N	N	6	N	00	N
73	20240719	090320	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5500	10	2	0.18	417080	76	0.21	5500	5500	5480	7130	3850	5490	5487.89	1.70	0	-64	5590	5540	5500	5450	5410	5520	5430	146	1640	500	3620	10	1	29228750	1608	9.87	0.51	12	0.00	557.00	10740.00	10980	20230821	-49.91	5380	20240703	2.23	6580	-16.41	20240102	5380	2.23	20240703	10980	-49.91	20230821	5380	2.23	20240703	1.80	N	015890	500	146 억		496919	N	N	6	N	00	N
74	20240718	160306	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5490	-50	5	-0.90	199889040	36466	181.61	5510	5550	5460	7200	3880	5540	5481.52	1.71	0	-6229	5586	5562	5536	5512	5486	5550	5500	146	1660	500	3650	10	1	29228750	1605	9.86	0.51	12	0.12	557.00	10740.00	10980	20230821	-50.00	5380	20240703	2.04	6580	-16.57	20240102	5380	2.04	20240703	10980	-50.00	20230821	5380	2.04	20240703	1.80	N	015890	500	146 억		499856	N	N	6	N	00	N
75	20240718	150308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5490	-50	5	-0.90	196700100	35885	178.72	5510	5550	5460	7200	3880	5540	5481.40	1.71	0	-6135	5586	5562	5536	5512	5486	5550	5500	146	1660	500	3650	10	1	29228750	1605	9.86	0.51	12	0.12	557.00	10740.00	10980	20230821	-50.00	5380	20240703	2.04	6580	-16.57	20240102	5380	2.04	20240703	10980	-50.00	20230821	5380	2.04	20240703	1.80	N	015890	500	146 억		499856	N	N	13	N	00	N
76	20240718	140306	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5490	-50	5	-0.90	190222980	34702	172.83	5510	5550	5460	7200	3880	5540	5481.61	1.71	0	-5957	5586	5562	5536	5512	5486	5550	5500	146	1660	500	3650	10	1	29228750	1605	9.86	0.51	12	0.12	557.00	10740.00	10980	20230821	-50.00	5380	20240703	2.04	6580	-16.57	20240102	5380	2.04	20240703	10980	-50.00	20230821	5380	2.04	20240703	1.80	N	015890	500	146 억		499856	N	N	13	N	00	N
77	20240718	130307	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5510	-30	5	-0.54	162662280	29676	147.80	5510	5550	5460	7200	3880	5540	5481.27	1.71	0	-5366	5586	5562	5536	5512	5486	5550	5500	146	1660	500	3650	10	1	29228750	1611	9.89	0.51	12	0.10	557.00	10740.00	10980	20230821	-49.82	5380	20240703	2.42	6580	-16.26	20240102	5380	2.42	20240703	10980	-49.82	20230821	5380	2.42	20240703	1.80	N	015890	500	146 억		499856	N	N	13	N	00	N
78	20240718	120306	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5500	-40	5	-0.72	155071550	28295	140.92	5510	5550	5460	7200	3880	5540	5480.53	1.71	0	-4463	5586	5562	5536	5512	5486	5550	5500	146	1660	500	3650	10	1	29228750	1608	9.87	0.51	12	0.10	557.00	10740.00	10980	20230821	-49.91	5380	20240703	2.23	6580	-16.41	20240102	5380	2.23	20240703	10980	-49.91	20230821	5380	2.23	20240703	1.80	N	015890	500	146 억		499856	N	N	13	N	00	N
79	20240718	110308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5510	-30	5	-0.54	78206950	14238	70.91	5510	5550	5470	7200	3880	5540	5492.83	1.71	0	-4585	5586	5562	5536	5512	5486	5550	5500	146	1660	500	3650	10	1	29228750	1611	9.89	0.51	12	0.05	557.00	10740.00	10980	20230821	-49.82	5380	20240703	2.42	6580	-16.26	20240102	5380	2.42	20240703	10980	-49.82	20230821	5380	2.42	20240703	1.80	N	015890	500	146 억		499856	N	N	13	N	00	N
80	20240718	100309	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5490	-50	5	-0.90	59337210	10803	53.80	5510	5550	5470	7200	3880	5540	5492.66	1.71	0	-3469	5586	5562	5536	5512	5486	5550	5500	146	1660	500	3650	10	1	29228750	1605	9.86	0.51	12	0.04	557.00	10740.00	10980	20230821	-50.00	5380	20240703	2.04	6580	-16.57	20240102	5380	2.04	20240703	10980	-50.00	20230821	5380	2.04	20240703	1.80	N	015890	500	146 억		499856	N	N	13	N	00	N
81	20240718	090310	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5520	-20	5	-0.36	17664380	3211	15.99	5510	5550	5500	7200	3880	5540	5501.21	1.71	0	-827	5586	5562	5536	5512	5486	5550	5500	146	1660	500	3650	10	1	29228750	1613	9.91	0.51	12	0.01	557.00	10740.00	10980	20230821	-49.73	5380	20240703	2.60	6580	-16.11	20240102	5380	2.60	20240703	10980	-49.73	20230821	5380	2.60	20240703	1.80	N	015890	500	146 억		499856	N	N	13	N	00	N
82	20240717	160317	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5540	-20	5	-0.36	110091700	19915	93.07	5550	5560	5510	7220	3900	5560	5528.02	1.72	0	-2121	5640	5600	5560	5520	5480	5580	5500	146	1660	500	3660	10	1	29228750	1619	9.95	0.52	12	0.07	557.00	10740.00	10980	20230821	-49.54	5380	20240703	2.97	6580	-15.81	20240102	5380	2.97	20240703	10980	-49.54	20230821	5380	2.97	20240703	1.80	N	015890	500	146 억		501868	N	N	13	N	00	N
83	20240717	150321	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5510	-50	5	-0.90	103197740	18667	87.23	5550	5560	5510	7220	3900	5560	5528.35	1.72	0	-1523	5640	5600	5560	5520	5480	5580	5500	146	1660	500	3660	10	1	29228750	1611	9.89	0.51	12	0.06	557.00	10740.00	10980	20230821	-49.82	5380	20240703	2.42	6580	-16.26	20240102	5380	2.42	20240703	10980	-49.82	20230821	5380	2.42	20240703	1.80	N	015890	500	146 억		501868	N	N	9	N	00	N
84	20240717	140319	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5540	-20	5	-0.36	58726000	10606	49.56	5550	5560	5520	7220	3900	5560	5537.05	1.72	0	-1498	5640	5600	5560	5520	5480	5580	5500	146	1660	500	3660	10	1	29228750	1619	9.95	0.52	12	0.04	557.00	10740.00	10980	20230821	-49.54	5380	20240703	2.97	6580	-15.81	20240102	5380	2.97	20240703	10980	-49.54	20230821	5380	2.97	20240703	1.80	N	015890	500	146 억		501868	N	N	9	N	00	N
85	20240717	130320	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5550	-10	5	-0.18	50921680	9193	42.96	5550	5560	5530	7220	3900	5560	5539.18	1.72	0	-1123	5640	5600	5560	5520	5480	5580	5500	146	1660	500	3660	10	1	29228750	1622	9.96	0.52	12	0.03	557.00	10740.00	10980	20230821	-49.45	5380	20240703	3.16	6580	-15.65	20240102	5380	3.16	20240703	10980	-49.45	20230821	5380	3.16	20240703	1.80	N	015890	500	146 억		501868	N	N	9	N	00	N
86	20240717	120319	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5550	-10	5	-0.18	40848680	7372	34.45	5550	5560	5530	7220	3900	5560	5541.06	1.72	0	-649	5640	5600	5560	5520	5480	5580	5500	146	1660	500	3660	10	1	29228750	1622	9.96	0.52	12	0.03	557.00	10740.00	10980	20230821	-49.45	5380	20240703	3.16	6580	-15.65	20240102	5380	3.16	20240703	10980	-49.45	20230821	5380	3.16	20240703	1.80	N	015890	500	146 억		501868	N	N	9	N	00	N
87	20240717	110319	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5550	-10	5	-0.18	29256350	5277	24.66	5550	5560	5530	7220	3900	5560	5544.13	1.72	0	-428	5640	5600	5560	5520	5480	5580	5500	146	1660	500	3660	10	1	29228750	1622	9.96	0.52	12	0.02	557.00	10740.00	10980	20230821	-49.45	5380	20240703	3.16	6580	-15.65	20240102	5380	3.16	20240703	10980	-49.45	20230821	5380	3.16	20240703	1.80	N	015890	500	146 억		501868	N	N	9	N	00	N
88	20240717	100318	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5560	0	3	0.00	8772830	1580	7.38	5550	5560	5540	7220	3900	5560	5552.42	1.72	0	98	5640	5600	5560	5520	5480	5580	5500	146	1660	500	3660	10	1	29228750	1625	9.98	0.52	12	0.01	557.00	10740.00	10980	20230821	-49.36	5380	20240703	3.35	6580	-15.50	20240102	5380	3.35	20240703	10980	-49.36	20230821	5380	3.35	20240703	1.80	N	015890	500	146 억		501868	N	N	9	N	00	N
89	20240717	090253	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5550	-10	5	-0.18	677100	122	0.57	5550	5550	5550	7220	3900	5560	5550.00	1.72	0	-46	5640	5600	5560	5520	5480	5580	5500	146	1660	500	3660	10	1	29228750	1622	9.96	0.52	12	0.00	557.00	10740.00	10980	20230821	-49.45	5380	20240703	3.16	6580	-15.65	20240102	5380	3.16	20240703	10980	-49.45	20230821	5380	3.16	20240703	1.80	N	015890	500	146 억		501868	N	N	9	N	00	N
90	20240716	160320	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5560	-30	5	-0.54	118689980	21374	106.83	5600	5600	5520	7260	3920	5590	5553.01	1.71	0	846	5630	5610	5570	5550	5510	5620	5560	146	1670	500	3680	10	1	29228750	1625	9.98	0.52	12	0.07	557.00	10740.00	10980	20230821	-49.36	5380	20240703	3.35	6580	-15.50	20240102	5380	3.35	20240703	10980	-49.36	20230821	5380	3.35	20240703	1.82	N	015890	500	146 억		500459	N	N	9	N	00	N
91	20240716	150323	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5530	-60	5	-1.07	114218570	20568	102.80	5600	5600	5520	7260	3920	5590	5553.22	1.71	0	751	5630	5610	5570	5550	5510	5620	5560	146	1670	500	3680	10	1	29228750	1616	9.93	0.51	12	0.07	557.00	10740.00	10980	20230821	-49.64	5380	20240703	2.79	6580	-15.96	20240102	5380	2.79	20240703	10980	-49.64	20230821	5380	2.79	20240703	1.82	N	015890	500	146 억		500459	N	N	9	N	00	N
92	20240716	140322	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5580	-10	5	-0.18	61828060	11100	55.48	5600	5600	5550	7260	3920	5590	5570.10	1.71	0	1701	5630	5610	5570	5550	5510	5620	5560	146	1670	500	3680	10	1	29228750	1631	10.02	0.52	12	0.04	557.00	10740.00	10980	20230821	-49.18	5380	20240703	3.72	6580	-15.20	20240102	5380	3.72	20240703	10980	-49.18	20230821	5380	3.72	20240703	1.82	N	015890	500	146 억		500459	N	N	9	N	00	N
93	20240716	130321	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5580	-10	5	-0.18	57824550	10380	51.88	5600	5600	5550	7260	3920	5590	5570.77	1.71	0	1158	5630	5610	5570	5550	5510	5620	5560	146	1670	500	3680	10	1	29228750	1631	10.02	0.52	12	0.04	557.00	10740.00	10980	20230821	-49.18	5380	20240703	3.72	6580	-15.20	20240102	5380	3.72	20240703	10980	-49.18	20230821	5380	3.72	20240703	1.82	N	015890	500	146 억		500459	N	N	9	N	00	N
94	20240716	120321	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5590	0	3	0.00	38855730	6971	34.84	5600	5600	5550	7260	3920	5590	5573.91	1.71	0	1068	5630	5610	5570	5550	5510	5620	5560	146	1670	500	3680	10	1	29228750	1634	10.04	0.52	12	0.02	557.00	10740.00	10980	20230821	-49.09	5380	20240703	3.90	6580	-15.05	20240102	5380	3.90	20240703	10980	-49.09	20230821	5380	3.90	20240703	1.82	N	015890	500	146 억		500459	N	N	9	N	00	N
95	20240716	110321	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5550	-40	5	-0.72	33119440	5944	29.71	5600	5600	5550	7260	3920	5590	5571.91	1.71	0	1041	5630	5610	5570	5550	5510	5620	5560	146	1670	500	3680	10	1	29228750	1622	9.96	0.52	12	0.02	557.00	10740.00	10980	20230821	-49.45	5380	20240703	3.16	6580	-15.65	20240102	5380	3.16	20240703	10980	-49.45	20230821	5380	3.16	20240703	1.82	N	015890	500	146 억		500459	N	N	9	N	00	N
96	20240716	100321	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5560	-30	5	-0.54	20117690	3604	18.01	5600	5600	5560	7260	3920	5590	5582.04	1.71	0	869	5630	5610	5570	5550	5510	5620	5560	146	1670	500	3680	10	1	29228750	1625	9.98	0.52	12	0.01	557.00	10740.00	10980	20230821	-49.36	5380	20240703	3.35	6580	-15.50	20240102	5380	3.35	20240703	10980	-49.36	20230821	5380	3.35	20240703	1.82	N	015890	500	146 억		500459	N	N	9	N	00	N
97	20240716	090319	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5590	0	3	0.00	2953440	528	2.64	5600	5600	5590	7260	3920	5590	5593.64	1.71	0	97	5630	5610	5570	5550	5510	5620	5560	146	1670	500	3680	10	1	29228750	1634	10.04	0.52	12	0.00	557.00	10740.00	10980	20230821	-49.09	5380	20240703	3.90	6580	-15.05	20240102	5380	3.90	20240703	10980	-49.09	20230821	5380	3.90	20240703	1.82	N	015890	500	146 억		500459	N	N	9	N	00	N
98	20240715	160316	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5590	50	2	0.90	110491160	19860	68.34	5540	5590	5530	7200	3880	5540	5563.50	1.71	0	1362	5606	5572	5546	5512	5486	5570	5510	146	1660	500	3650	10	1	29228750	1634	10.04	0.52	12	0.07	557.00	10740.00	10980	20230821	-49.09	5380	20240703	3.90	6580	-15.05	20240102	5380	3.90	20240703	10980	-49.09	20230821	5380	3.90	20240703	1.82	N	015890	500	146 억		498495	N	N	9	N	00	N
99	20240715	150318	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5570	30	2	0.54	100678510	18102	62.29	5540	5590	5530	7200	3880	5540	5561.73	1.71	0	1465	5606	5572	5546	5512	5486	5570	5510	146	1660	500	3650	10	1	29228750	1628	10.00	0.52	12	0.06	557.00	10740.00	10980	20230821	-49.27	5380	20240703	3.53	6580	-15.35	20240102	5380	3.53	20240703	10980	-49.27	20230821	5380	3.53	20240703	1.82	N	015890	500	146 억		498495	N	N	7	N	00	N
100	20240715	140318	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5580	40	2	0.72	92340470	16601	57.13	5540	5590	5530	7200	3880	5540	5562.34	1.71	0	1129	5606	5572	5546	5512	5486	5570	5510	146	1660	500	3650	10	1	29228750	1631	10.02	0.52	12	0.06	557.00	10740.00	10980	20230821	-49.18	5380	20240703	3.72	6580	-15.20	20240102	5380	3.72	20240703	10980	-49.18	20230821	5380	3.72	20240703	1.82	N	015890	500	146 억		498495	N	N	7	N	00	N
101	20240715	130318	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5580	40	2	0.72	81038760	14565	50.12	5540	5590	5530	7200	3880	5540	5563.94	1.71	0	2102	5606	5572	5546	5512	5486	5570	5510	146	1660	500	3650	10	1	29228750	1631	10.02	0.52	12	0.05	557.00	10740.00	10980	20230821	-49.18	5380	20240703	3.72	6580	-15.20	20240102	5380	3.72	20240703	10980	-49.18	20230821	5380	3.72	20240703	1.82	N	015890	500	146 억		498495	N	N	7	N	00	N
102	20240715	120318	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5580	40	2	0.72	70821280	12729	43.80	5540	5590	5530	7200	3880	5540	5563.77	1.71	0	1852	5606	5572	5546	5512	5486	5570	5510	146	1660	500	3650	10	1	29228750	1631	10.02	0.52	12	0.04	557.00	10740.00	10980	20230821	-49.18	5380	20240703	3.72	6580	-15.20	20240102	5380	3.72	20240703	10980	-49.18	20230821	5380	3.72	20240703	1.82	N	015890	500	146 억		498495	N	N	7	N	00	N
103	20240715	110318	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5580	40	2	0.72	65583980	11789	40.57	5540	5590	5530	7200	3880	5540	5563.15	1.71	0	1370	5606	5572	5546	5512	5486	5570	5510	146	1660	500	3650	10	1	29228750	1631	10.02	0.52	12	0.04	557.00	10740.00	10980	20230821	-49.18	5380	20240703	3.72	6580	-15.20	20240102	5380	3.72	20240703	10980	-49.18	20230821	5380	3.72	20240703	1.82	N	015890	500	146 억		498495	N	N	7	N	00	N
104	20240715	100319	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5580	40	2	0.72	44482710	8000	27.53	5540	5580	5530	7200	3880	5540	5560.34	1.71	0	433	5606	5572	5546	5512	5486	5570	5510	146	1660	500	3650	10	1	29228750	1631	10.02	0.52	12	0.03	557.00	10740.00	10980	20230821	-49.18	5380	20240703	3.72	6580	-15.20	20240102	5380	3.72	20240703	10980	-49.18	20230821	5380	3.72	20240703	1.82	N	015890	500	146 억		498495	N	N	7	N	00	N
105	20240715	090318	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5550	10	2	0.18	2602600	470	1.62	5540	5550	5530	7200	3880	5540	5537.45	1.71	0	9	5606	5572	5546	5512	5486	5570	5510	146	1660	500	3650	10	1	29228750	1622	9.96	0.52	12	0.00	557.00	10740.00	10980	20230821	-49.45	5380	20240703	3.16	6580	-15.65	20240102	5380	3.16	20240703	10980	-49.45	20230821	5380	3.16	20240703	1.82	N	015890	500	146 억		498495	N	N	7	N	00	N
106	20240712	160315	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5540	-10	5	-0.18	160123500	28840	159.57	5540	5580	5520	7210	3890	5550	5552.13	1.70	0	1701	5656	5602	5546	5492	5436	5575	5465	146	1660	500	3660	10	1	29228750	1619	9.95	0.52	12	0.10	557.00	10740.00	10980	20230821	-49.54	5380	20240703	2.97	6580	-15.81	20240102	5380	2.97	20240703	10980	-49.54	20230821	5380	2.97	20240703	1.82	N	015890	500	146 억		497025	N	N	7	N	00	N
107	20240712	150317	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5570	20	2	0.36	142253130	25619	141.75	5540	5580	5520	7210	3890	5550	5552.64	1.70	0	862	5656	5602	5546	5492	5436	5575	5465	146	1660	500	3660	10	1	29228750	1628	10.00	0.52	12	0.09	557.00	10740.00	10980	20230821	-49.27	5380	20240703	3.53	6580	-15.35	20240102	5380	3.53	20240703	10980	-49.27	20230821	5380	3.53	20240703	1.82	N	015890	500	146 억		497025	N	N	76	N	00	N
108	20240712	140318	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5580	30	2	0.54	132347580	23839	131.90	5540	5580	5520	7210	3890	5550	5551.73	1.70	0	1124	5656	5602	5546	5492	5436	5575	5465	146	1660	500	3660	10	1	29228750	1631	10.02	0.52	12	0.08	557.00	10740.00	10980	20230821	-49.18	5380	20240703	3.72	6580	-15.20	20240102	5380	3.72	20240703	10980	-49.18	20230821	5380	3.72	20240703	1.82	N	015890	500	146 억		497025	N	N	76	N	00	N
109	20240712	130317	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5570	20	2	0.36	85886240	15470	85.59	5540	5580	5520	7210	3890	5550	5551.79	1.70	0	1448	5656	5602	5546	5492	5436	5575	5465	146	1660	500	3660	10	1	29228750	1628	10.00	0.52	12	0.05	557.00	10740.00	10980	20230821	-49.27	5380	20240703	3.53	6580	-15.35	20240102	5380	3.53	20240703	10980	-49.27	20230821	5380	3.53	20240703	1.82	N	015890	500	146 억		497025	N	N	76	N	00	N
110	20240712	120317	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5550	0	3	0.00	53494010	9648	53.38	5540	5560	5520	7210	3890	5550	5544.57	1.70	0	-543	5656	5602	5546	5492	5436	5575	5465	146	1660	500	3660	10	1	29228750	1622	9.96	0.52	12	0.03	557.00	10740.00	10980	20230821	-49.45	5380	20240703	3.16	6580	-15.65	20240102	5380	3.16	20240703	10980	-49.45	20230821	5380	3.16	20240703	1.82	N	015890	500	146 억		497025	N	N	76	N	00	N
111	20240712	110316	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5550	0	3	0.00	40807300	7362	40.73	5540	5560	5520	7210	3890	5550	5542.96	1.70	0	-699	5656	5602	5546	5492	5436	5575	5465	146	1660	500	3660	10	1	29228750	1622	9.96	0.52	12	0.03	557.00	10740.00	10980	20230821	-49.45	5380	20240703	3.16	6580	-15.65	20240102	5380	3.16	20240703	10980	-49.45	20230821	5380	3.16	20240703	1.82	N	015890	500	146 억		497025	N	N	76	N	00	N
112	20240712	100318	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5530	-20	5	-0.36	33835140	6105	33.78	5540	5560	5520	7210	3890	5550	5542.20	1.70	0	52	5656	5602	5546	5492	5436	5575	5465	146	1660	500	3660	10	1	29228750	1616	9.93	0.51	12	0.02	557.00	10740.00	10980	20230821	-49.64	5380	20240703	2.79	6580	-15.96	20240102	5380	2.79	20240703	10980	-49.64	20230821	5380	2.79	20240703	1.82	N	015890	500	146 억		497025	N	N	76	N	00	N
113	20240712	090316	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5560	10	2	0.18	726480	131	0.72	5540	5560	5540	7210	3890	5550	5545.65	1.70	0	-9	5656	5602	5546	5492	5436	5575	5465	146	1660	500	3660	10	1	29228750	1625	9.98	0.52	12	0.00	557.00	10740.00	10980	20230821	-49.36	5380	20240703	3.35	6580	-15.50	20240102	5380	3.35	20240703	10980	-49.36	20230821	5380	3.35	20240703	1.82	N	015890	500	146 억		497025	N	N	76	N	00	N
114	20240711	160314	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5550	20	2	0.36	99519630	17956	118.56	5600	5600	5490	7180	3880	5530	5542.41	1.70	0	-2217	5590	5560	5520	5490	5450	5540	5470	146	1650	500	3640	10	1	29228750	1622	9.96	0.52	12	0.06	557.00	10740.00	10980	20230821	-49.45	5380	20240703	3.16	6580	-15.65	20240102	5380	3.16	20240703	10980	-49.45	20230821	5380	3.16	20240703	1.81	N	015890	500	146 억		498089	N	N	76	N	00	N
115	20240711	150318	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5530	0	3	0.00	80145100	14462	95.49	5600	5600	5490	7180	3880	5530	5541.77	1.70	0	-1930	5590	5560	5520	5490	5450	5540	5470	146	1650	500	3640	10	1	29228750	1616	9.93	0.51	12	0.05	557.00	10740.00	10980	20230821	-49.64	5380	20240703	2.79	6580	-15.96	20240102	5380	2.79	20240703	10980	-49.64	20230821	5380	2.79	20240703	1.81	N	015890	500	146 억		498089	N	N	35	N	00	N
116	20240711	140317	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5550	20	2	0.36	72843680	13144	86.79	5600	5600	5490	7180	3880	5530	5541.97	1.70	0	-1571	5590	5560	5520	5490	5450	5540	5470	146	1650	500	3640	10	1	29228750	1622	9.96	0.52	12	0.04	557.00	10740.00	10980	20230821	-49.45	5380	20240703	3.16	6580	-15.65	20240102	5380	3.16	20240703	10980	-49.45	20230821	5380	3.16	20240703	1.81	N	015890	500	146 억		498089	N	N	35	N	00	N
117	20240711	130316	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5560	30	2	0.54	65825740	11877	78.42	5600	5600	5490	7180	3880	5530	5542.29	1.70	0	-1495	5590	5560	5520	5490	5450	5540	5470	146	1650	500	3640	10	1	29228750	1625	9.98	0.52	12	0.04	557.00	10740.00	10980	20230821	-49.36	5380	20240703	3.35	6580	-15.50	20240102	5380	3.35	20240703	10980	-49.36	20230821	5380	3.35	20240703	1.81	N	015890	500	146 억		498089	N	N	35	N	00	N
118	20240711	120316	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5530	0	3	0.00	60086600	10840	71.57	5600	5600	5490	7180	3880	5530	5543.04	1.70	0	-1671	5590	5560	5520	5490	5450	5540	5470	146	1650	500	3640	10	1	29228750	1616	9.93	0.51	12	0.04	557.00	10740.00	10980	20230821	-49.64	5380	20240703	2.79	6580	-15.96	20240102	5380	2.79	20240703	10980	-49.64	20230821	5380	2.79	20240703	1.81	N	015890	500	146 억		498089	N	N	35	N	00	N
119	20240711	110315	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5530	0	3	0.00	57516130	10375	68.50	5600	5600	5490	7180	3880	5530	5543.72	1.70	0	-1521	5590	5560	5520	5490	5450	5540	5470	146	1650	500	3640	10	1	29228750	1616	9.93	0.51	12	0.04	557.00	10740.00	10980	20230821	-49.64	5380	20240703	2.79	6580	-15.96	20240102	5380	2.79	20240703	10980	-49.64	20230821	5380	2.79	20240703	1.81	N	015890	500	146 억		498089	N	N	35	N	00	N
120	20240711	100315	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5560	30	2	0.54	42897550	7730	51.04	5600	5600	5490	7180	3880	5530	5549.49	1.70	0	-1382	5590	5560	5520	5490	5450	5540	5470	146	1650	500	3640	10	1	29228750	1625	9.98	0.52	12	0.03	557.00	10740.00	10980	20230821	-49.36	5380	20240703	3.35	6580	-15.50	20240102	5380	3.35	20240703	10980	-49.36	20230821	5380	3.35	20240703	1.81	N	015890	500	146 억		498089	N	N	35	N	00	N
121	20240711	090314	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5580	50	2	0.90	10195780	1823	12.04	5600	5600	5550	7180	3880	5530	5592.86	1.70	0	-790	5590	5560	5520	5490	5450	5540	5470	146	1650	500	3640	10	1	29228750	1631	10.02	0.52	12	0.01	557.00	10740.00	10980	20230821	-49.18	5380	20240703	3.72	6580	-15.20	20240102	5380	3.72	20240703	10980	-49.18	20230821	5380	3.72	20240703	1.81	N	015890	500	146 억		498089	N	N	35	N	00	N
122	20240710	160315	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5530	10	2	0.18	83428350	15118	103.29	5550	5550	5480	7170	3870	5520	5518.46	1.70	0	255	5593	5556	5513	5476	5433	5535	5455	146	1650	500	3640	10	1	29228750	1616	9.93	0.51	12	0.05	557.00	10740.00	10980	20230821	-49.64	5380	20240703	2.79	6580	-15.96	20240102	5380	2.79	20240703	10980	-49.64	20230821	5380	2.79	20240703	1.78	N	015890	500	146 억		497826	N	N	35	N	00	N
123	20240710	150316	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5540	20	2	0.36	76560700	13874	94.79	5550	5550	5480	7170	3870	5520	5518.29	1.70	0	350	5593	5556	5513	5476	5433	5535	5455	146	1650	500	3640	10	1	29228750	1619	9.95	0.52	12	0.05	557.00	10740.00	10980	20230821	-49.54	5380	20240703	2.97	6580	-15.81	20240102	5380	2.97	20240703	10980	-49.54	20230821	5380	2.97	20240703	1.78	N	015890	500	146 억		497826	N	N	39	N	00	N
124	20240710	140314	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5530	10	2	0.18	51563170	9349	63.88	5550	5550	5480	7170	3870	5520	5515.37	1.70	0	444	5593	5556	5513	5476	5433	5535	5455	146	1650	500	3640	10	1	29228750	1616	9.93	0.51	12	0.03	557.00	10740.00	10980	20230821	-49.64	5380	20240703	2.79	6580	-15.96	20240102	5380	2.79	20240703	10980	-49.64	20230821	5380	2.79	20240703	1.78	N	015890	500	146 억		497826	N	N	39	N	00	N
125	20240710	130315	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5520	0	3	0.00	48246870	8748	59.77	5550	5550	5480	7170	3870	5520	5515.19	1.70	0	469	5593	5556	5513	5476	5433	5535	5455	146	1650	500	3640	10	1	29228750	1613	9.91	0.51	12	0.03	557.00	10740.00	10980	20230821	-49.73	5380	20240703	2.60	6580	-16.11	20240102	5380	2.60	20240703	10980	-49.73	20230821	5380	2.60	20240703	1.78	N	015890	500	146 억		497826	N	N	39	N	00	N
126	20240710	120313	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5520	0	3	0.00	42609510	7727	52.79	5550	5550	5480	7170	3870	5520	5514.37	1.70	0	492	5593	5556	5513	5476	5433	5535	5455	146	1650	500	3640	10	1	29228750	1613	9.91	0.51	12	0.03	557.00	10740.00	10980	20230821	-49.73	5380	20240703	2.60	6580	-16.11	20240102	5380	2.60	20240703	10980	-49.73	20230821	5380	2.60	20240703	1.78	N	015890	500	146 억		497826	N	N	39	N	00	N
127	20240710	110316	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5520	0	3	0.00	18549400	3371	23.03	5550	5550	5480	7170	3870	5520	5502.64	1.70	0	542	5593	5556	5513	5476	5433	5535	5455	146	1650	500	3640	10	1	29228750	1613	9.91	0.51	12	0.01	557.00	10740.00	10980	20230821	-49.73	5380	20240703	2.60	6580	-16.11	20240102	5380	2.60	20240703	10980	-49.73	20230821	5380	2.60	20240703	1.78	N	015890	500	146 억		497826	N	N	39	N	00	N
128	20240710	100312	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5520	0	3	0.00	17683250	3214	21.96	5550	5550	5480	7170	3870	5520	5501.94	1.70	0	554	5593	5556	5513	5476	5433	5535	5455	146	1650	500	3640	10	1	29228750	1613	9.91	0.51	12	0.01	557.00	10740.00	10980	20230821	-49.73	5380	20240703	2.60	6580	-16.11	20240102	5380	2.60	20240703	10980	-49.73	20230821	5380	2.60	20240703	1.78	N	015890	500	146 억		497826	N	N	39	N	00	N
129	20240710	090314	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5530	10	2	0.18	1612670	292	2.00	5550	5550	5520	7170	3870	5520	5522.84	1.70	0	-264	5593	5556	5513	5476	5433	5535	5455	146	1650	500	3640	10	1	29228750	1616	9.93	0.51	12	0.00	557.00	10740.00	10980	20230821	-49.64	5380	20240703	2.79	6580	-15.96	20240102	5380	2.79	20240703	10980	-49.64	20230821	5380	2.79	20240703	1.78	N	015890	500	146 억		497826	N	N	39	N	00	N
130	20240709	160314	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5520	0	3	0.00	80504760	14635	58.67	5550	5550	5470	7170	3870	5520	5500.77	1.70	0	-611	5593	5556	5483	5446	5373	5575	5465	146	1650	500	3640	10	1	29228750	1613	9.91	0.51	12	0.05	557.00	10740.00	10980	20230821	-49.73	5380	20240703	2.60	6580	-16.11	20240102	5380	2.60	20240703	10980	-49.73	20230821	5380	2.60	20240703	1.78	N	015890	500	146 억		498245	N	N	39	N	00	N
131	20240709	150314	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5500	-20	5	-0.36	69720170	12680	50.83	5550	5550	5470	7170	3870	5520	5498.44	1.70	0	228	5593	5556	5483	5446	5373	5575	5465	146	1650	500	3640	10	1	29228750	1608	9.87	0.51	12	0.04	557.00	10740.00	10980	20230821	-49.91	5380	20240703	2.23	6580	-16.41	20240102	5380	2.23	20240703	10980	-49.91	20230821	5380	2.23	20240703	1.78	N	015890	500	146 억		498245	N	N	54	N	00	N
132	20240709	140314	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5510	-10	5	-0.18	62932480	11446	45.88	5550	5550	5470	7170	3870	5520	5498.21	1.70	0	327	5593	5556	5483	5446	5373	5575	5465	146	1650	500	3640	10	1	29228750	1611	9.89	0.51	12	0.04	557.00	10740.00	10980	20230821	-49.82	5380	20240703	2.42	6580	-16.26	20240102	5380	2.42	20240703	10980	-49.82	20230821	5380	2.42	20240703	1.78	N	015890	500	146 억		498245	N	N	54	N	00	N
133	20240709	130315	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5500	-20	5	-0.36	43187800	7851	31.47	5550	5550	5470	7170	3870	5520	5500.93	1.70	0	659	5593	5556	5483	5446	5373	5575	5465	146	1650	500	3640	10	1	29228750	1608	9.87	0.51	12	0.03	557.00	10740.00	10980	20230821	-49.91	5380	20240703	2.23	6580	-16.41	20240102	5380	2.23	20240703	10980	-49.91	20230821	5380	2.23	20240703	1.78	N	015890	500	146 억		498245	N	N	54	N	00	N
134	20240709	120316	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5510	-10	5	-0.18	36783080	6688	26.81	5550	5550	5470	7170	3870	5520	5499.86	1.70	0	577	5593	5556	5483	5446	5373	5575	5465	146	1650	500	3640	10	1	29228750	1611	9.89	0.51	12	0.02	557.00	10740.00	10980	20230821	-49.82	5380	20240703	2.42	6580	-16.26	20240102	5380	2.42	20240703	10980	-49.82	20230821	5380	2.42	20240703	1.78	N	015890	500	146 억		498245	N	N	54	N	00	N
135	20240709	110315	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5510	-10	5	-0.18	32930480	5985	23.99	5550	5550	5470	7170	3870	5520	5502.17	1.70	0	579	5593	5556	5483	5446	5373	5575	5465	146	1650	500	3640	10	1	29228750	1611	9.89	0.51	12	0.02	557.00	10740.00	10980	20230821	-49.82	5380	20240703	2.42	6580	-16.26	20240102	5380	2.42	20240703	10980	-49.82	20230821	5380	2.42	20240703	1.78	N	015890	500	146 억		498245	N	N	54	N	00	N
136	20240709	100315	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5520	0	3	0.00	23457530	4261	17.08	5550	5550	5470	7170	3870	5520	5505.17	1.70	0	862	5593	5556	5483	5446	5373	5575	5465	146	1650	500	3640	10	1	29228750	1613	9.91	0.51	12	0.01	557.00	10740.00	10980	20230821	-49.73	5380	20240703	2.60	6580	-16.11	20240102	5380	2.60	20240703	10980	-49.73	20230821	5380	2.60	20240703	1.78	N	015890	500	146 억		498245	N	N	54	N	00	N
137	20240709	090314	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5550	30	2	0.54	1437110	259	1.04	5550	5550	5530	7170	3870	5520	5548.69	1.70	0	-78	5593	5556	5483	5446	5373	5575	5465	146	1650	500	3640	10	1	29228750	1622	9.96	0.52	12	0.00	557.00	10740.00	10980	20230821	-49.45	5380	20240703	3.16	6580	-15.65	20240102	5380	3.16	20240703	10980	-49.45	20230821	5380	3.16	20240703	1.78	N	015890	500	146 억		498245	N	N	54	N	00	N
138	20240708	160313	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5520	100	2	1.85	135654760	24792	117.80	5450	5520	5410	7040	3800	5420	5471.72	1.69	0	5711	5520	5470	5440	5390	5360	5455	5375	146	1620	500	3570	10	1	29228750	1613	9.91	0.51	12	0.08	557.00	10740.00	10980	20230821	-49.73	5380	20240703	2.60	6580	-16.11	20240102	5380	2.60	20240703	10980	-49.73	20230821	5380	2.60	20240703	1.79	N	015890	500	146 억		492517	N	N	54	N	00	N
139	20240708	150314	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5510	90	2	1.66	119454150	21852	103.83	5450	5520	5410	7040	3800	5420	5466.51	1.69	0	6141	5520	5470	5440	5390	5360	5455	5375	146	1620	500	3570	10	1	29228750	1611	9.89	0.51	12	0.07	557.00	10740.00	10980	20230821	-49.82	5380	20240703	2.42	6580	-16.26	20240102	5380	2.42	20240703	10980	-49.82	20230821	5380	2.42	20240703	1.79	N	015890	500	146 억		492517	N	N	54	N	00	N
140	20240708	140314	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5490	70	2	1.29	80338160	14728	69.98	5450	5490	5410	7040	3800	5420	5454.79	1.69	0	4538	5520	5470	5440	5390	5360	5455	5375	146	1620	500	3570	10	1	29228750	1605	9.86	0.51	12	0.05	557.00	10740.00	10980	20230821	-50.00	5380	20240703	2.04	6580	-16.57	20240102	5380	2.04	20240703	10980	-50.00	20230821	5380	2.04	20240703	1.79	N	015890	500	146 억		492517	N	N	54	N	00	N
141	20240708	130312	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5480	60	2	1.11	62676310	11504	54.66	5450	5480	5410	7040	3800	5420	5448.22	1.69	0	3143	5520	5470	5440	5390	5360	5455	5375	146	1620	500	3570	10	1	29228750	1602	9.84	0.51	12	0.04	557.00	10740.00	10980	20230821	-50.09	5380	20240703	1.86	6580	-16.72	20240102	5380	1.86	20240703	10980	-50.09	20230821	5380	1.86	20240703	1.79	N	015890	500	146 억		492517	N	N	54	N	00	N
142	20240708	120313	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5450	30	2	0.55	27661900	5092	24.20	5450	5450	5410	7040	3800	5420	5432.42	1.69	0	-199	5520	5470	5440	5390	5360	5455	5375	146	1620	500	3570	10	1	29228750	1593	9.78	0.51	12	0.02	557.00	10740.00	10980	20230821	-50.36	5380	20240703	1.30	6580	-17.17	20240102	5380	1.30	20240703	10980	-50.36	20230821	5380	1.30	20240703	1.79	N	015890	500	146 억		492517	N	N	54	N	00	N
143	20240708	110312	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5440	20	2	0.37	18666750	3439	16.34	5450	5450	5410	7040	3800	5420	5427.96	1.69	0	-197	5520	5470	5440	5390	5360	5455	5375	146	1620	500	3570	10	1	29228750	1590	9.77	0.51	12	0.01	557.00	10740.00	10980	20230821	-50.46	5380	20240703	1.12	6580	-17.33	20240102	5380	1.12	20240703	10980	-50.46	20230821	5380	1.12	20240703	1.79	N	015890	500	146 억		492517	N	N	54	N	00	N
144	20240708	100313	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5430	10	2	0.18	8751020	1614	7.67	5450	5450	5410	7040	3800	5420	5421.95	1.69	0	-194	5520	5470	5440	5390	5360	5455	5375	146	1620	500	3570	10	1	29228750	1587	9.75	0.51	12	0.01	557.00	10740.00	10980	20230821	-50.55	5380	20240703	0.93	6580	-17.48	20240102	5380	0.93	20240703	10980	-50.55	20230821	5380	0.93	20240703	1.79	N	015890	500	146 억		492517	N	N	54	N	00	N
145	20240708	090313	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5450	30	2	0.55	1345300	248	1.18	5450	5450	5420	7040	3800	5420	5424.60	1.69	0	-220	5520	5470	5440	5390	5360	5455	5375	146	1620	500	3570	10	1	29228750	1593	9.78	0.51	12	0.00	557.00	10740.00	10980	20230821	-50.36	5380	20240703	1.30	6580	-17.17	20240102	5380	1.30	20240703	10980	-50.36	20230821	5380	1.30	20240703	1.79	N	015890	500	146 억		492517	N	N	54	N	00	N
146	20240705	160311	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5420	-50	5	-0.91	114098760	21027	191.59	5480	5490	5410	7110	3830	5470	5426.30	1.69	0	-4245	5536	5502	5466	5432	5396	5485	5415	146	1640	500	3610	10	1	29228750	1584	9.73	0.50	12	0.07	557.00	10740.00	10980	20230821	-50.64	5380	20240703	0.74	6580	-17.63	20240102	5380	0.74	20240703	10980	-50.64	20230821	5380	0.74	20240703	1.80	N	015890	500	146 억		495340	N	N	54	N	00	N
147	20240705	150313	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5440	-30	5	-0.55	104335160	19226	175.18	5480	5490	5410	7110	3830	5470	5426.77	1.69	0	-3959	5536	5502	5466	5432	5396	5485	5415	146	1640	500	3610	10	1	29228750	1590	9.77	0.51	12	0.07	557.00	10740.00	10980	20230821	-50.46	5380	20240703	1.12	6580	-17.33	20240102	5380	1.12	20240703	10980	-50.46	20230821	5380	1.12	20240703	1.80	N	015890	500	146 억		495340	N	N	33	N	00	N
148	20240705	140313	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5450	-20	5	-0.37	85406390	15738	143.40	5480	5490	5410	7110	3830	5470	5426.76	1.69	0	-2631	5536	5502	5466	5432	5396	5485	5415	146	1640	500	3610	10	1	29228750	1593	9.78	0.51	12	0.05	557.00	10740.00	10980	20230821	-50.36	5380	20240703	1.30	6580	-17.17	20240102	5380	1.30	20240703	10980	-50.36	20230821	5380	1.30	20240703	1.80	N	015890	500	146 억		495340	N	N	33	N	00	N
149	20240705	130312	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5410	-60	5	-1.10	68633210	12648	115.24	5480	5490	5410	7110	3830	5470	5426.41	1.69	0	-1189	5536	5502	5466	5432	5396	5485	5415	146	1640	500	3610	10	1	29228750	1581	9.71	0.50	12	0.04	557.00	10740.00	10980	20230821	-50.73	5380	20240703	0.56	6580	-17.78	20240102	5380	0.56	20240703	10980	-50.73	20230821	5380	0.56	20240703	1.80	N	015890	500	146 억		495340	N	N	33	N	00	N
150	20240705	120312	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5420	-50	5	-0.91	48714930	8973	81.76	5480	5490	5410	7110	3830	5470	5429.06	1.69	0	-1172	5536	5502	5466	5432	5396	5485	5415	146	1640	500	3610	10	1	29228750	1584	9.73	0.50	12	0.03	557.00	10740.00	10980	20230821	-50.64	5380	20240703	0.74	6580	-17.63	20240102	5380	0.74	20240703	10980	-50.64	20230821	5380	0.74	20240703	1.80	N	015890	500	146 억		495340	N	N	33	N	00	N
151	20240705	110311	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5430	-40	5	-0.73	27434690	5049	46.00	5480	5490	5410	7110	3830	5470	5433.69	1.69	0	-914	5536	5502	5466	5432	5396	5485	5415	146	1640	500	3610	10	1	29228750	1587	9.75	0.51	12	0.02	557.00	10740.00	10980	20230821	-50.55	5380	20240703	0.93	6580	-17.48	20240102	5380	0.93	20240703	10980	-50.55	20230821	5380	0.93	20240703	1.80	N	015890	500	146 억		495340	N	N	33	N	00	N
152	20240705	100311	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5430	-40	5	-0.73	10951340	2010	18.31	5480	5490	5420	7110	3830	5470	5448.43	1.69	0	-710	5536	5502	5466	5432	5396	5485	5415	146	1640	500	3610	10	1	29228750	1587	9.75	0.51	12	0.01	557.00	10740.00	10980	20230821	-50.55	5380	20240703	0.93	6580	-17.48	20240102	5380	0.93	20240703	10980	-50.55	20230821	5380	0.93	20240703	1.80	N	015890	500	146 억		495340	N	N	33	N	00	N
153	20240705	090312	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5490	20	2	0.37	3320050	606	5.52	5480	5490	5460	7110	3830	5470	5478.63	1.69	0	-464	5536	5502	5466	5432	5396	5485	5415	146	1640	500	3610	10	1	29228750	1605	9.86	0.51	12	0.00	557.00	10740.00	10980	20230821	-50.00	5380	20240703	2.04	6580	-16.57	20240102	5380	2.04	20240703	10980	-50.00	20230821	5380	2.04	20240703	1.80	N	015890	500	146 억		495340	N	N	33	N	00	N
154	20240704	160310	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5470	20	2	0.37	58928220	10816	35.05	5500	5500	5430	7080	3820	5450	5448.25	1.71	0	-4614	5563	5506	5443	5386	5323	5535	5415	146	1630	500	3590	10	1	29228750	1599	9.82	0.51	12	0.04	557.00	10740.00	10980	20230821	-50.18	5380	20240703	1.67	6580	-16.87	20240102	5380	1.67	20240703	10980	-50.18	20230821	5380	1.67	20240703	1.82	N	015890	500	146 억		499954	N	N	33	N	00	N
155	20240704	150312	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5450	0	3	0.00	48798820	8953	29.02	5500	5500	5430	7080	3820	5450	5450.56	1.71	0	-4542	5563	5506	5443	5386	5323	5535	5415	146	1630	500	3590	10	1	29228750	1593	9.78	0.51	12	0.03	557.00	10740.00	10980	20230821	-50.36	5380	20240703	1.30	6580	-17.17	20240102	5380	1.30	20240703	10980	-50.36	20230821	5380	1.30	20240703	1.82	N	015890	500	146 억		499954	N	N	27	N	00	N
156	20240704	140311	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5470	20	2	0.37	43419720	7968	25.82	5500	5500	5430	7080	3820	5450	5449.26	1.71	0	-4104	5563	5506	5443	5386	5323	5535	5415	146	1630	500	3590	10	1	29228750	1599	9.82	0.51	12	0.03	557.00	10740.00	10980	20230821	-50.18	5380	20240703	1.67	6580	-16.87	20240102	5380	1.67	20240703	10980	-50.18	20230821	5380	1.67	20240703	1.82	N	015890	500	146 억		499954	N	N	27	N	00	N
157	20240704	130312	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5460	10	2	0.18	36350310	6673	21.63	5500	5500	5430	7080	3820	5450	5447.37	1.71	0	-3466	5563	5506	5443	5386	5323	5535	5415	146	1630	500	3590	10	1	29228750	1596	9.80	0.51	12	0.02	557.00	10740.00	10980	20230821	-50.27	5380	20240703	1.49	6580	-17.02	20240102	5380	1.49	20240703	10980	-50.27	20230821	5380	1.49	20240703	1.82	N	015890	500	146 억		499954	N	N	27	N	00	N
158	20240704	120311	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5450	0	3	0.00	34955140	6417	20.80	5500	5500	5430	7080	3820	5450	5447.27	1.71	0	-3398	5563	5506	5443	5386	5323	5535	5415	146	1630	500	3590	10	1	29228750	1593	9.78	0.51	12	0.02	557.00	10740.00	10980	20230821	-50.36	5380	20240703	1.30	6580	-17.17	20240102	5380	1.30	20240703	10980	-50.36	20230821	5380	1.30	20240703	1.82	N	015890	500	146 억		499954	N	N	27	N	00	N
159	20240704	110311	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5460	10	2	0.18	27328410	5016	16.26	5500	5500	5430	7080	3820	5450	5448.25	1.71	0	-2237	5563	5506	5443	5386	5323	5535	5415	146	1630	500	3590	10	1	29228750	1596	9.80	0.51	12	0.02	557.00	10740.00	10980	20230821	-50.27	5380	20240703	1.49	6580	-17.02	20240102	5380	1.49	20240703	10980	-50.27	20230821	5380	1.49	20240703	1.82	N	015890	500	146 억		499954	N	N	27	N	00	N
160	20240704	100311	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5470	20	2	0.37	13009610	2385	7.73	5500	5500	5430	7080	3820	5450	5454.76	1.71	0	-1909	5563	5506	5443	5386	5323	5535	5415	146	1630	500	3590	10	1	29228750	1599	9.82	0.51	12	0.01	557.00	10740.00	10980	20230821	-50.18	5380	20240703	1.67	6580	-16.87	20240102	5380	1.67	20240703	10980	-50.18	20230821	5380	1.67	20240703	1.82	N	015890	500	146 억		499954	N	N	27	N	00	N
161	20240704	090311	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5480	30	2	0.55	1136540	208	0.67	5500	5500	5460	7080	3820	5450	5464.13	1.71	0	-2	5563	5506	5443	5386	5323	5535	5415	146	1630	500	3590	10	1	29228750	1602	9.84	0.51	12	0.00	557.00	10740.00	10980	20230821	-50.09	5380	20240703	1.86	6580	-16.72	20240102	5380	1.86	20240703	10980	-50.09	20230821	5380	1.86	20240703	1.82	N	015890	500	146 억		499954	N	N	27	N	00	N
162	20240703	160309	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5450	40	2	0.74	166747560	30797	37.87	5420	5500	5380	7030	3790	5410	5414.36	1.73	0	-6062	5576	5492	5446	5362	5316	5470	5340	146	1620	500	3570	10	1	29228750	1593	9.78	0.51	12	0.11	557.00	10740.00	10980	20230821	-50.36	5380	20240703	1.30	6580	-17.17	20240102	5380	1.30	20240703	10980	-50.36	20230821	5380	1.30	20240703	1.85	N	015890	500	146 억		505981	N	N	27	N	00	N
163	20240703	150311	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5400	-10	5	-0.18	150942580	27885	34.29	5420	5500	5380	7030	3790	5410	5413.04	1.73	0	-4709	5576	5492	5446	5362	5316	5470	5340	146	1620	500	3570	10	1	29228750	1578	9.69	0.50	12	0.10	557.00	10740.00	10980	20230821	-50.82	5380	20240703	0.37	6580	-17.93	20240102	5380	0.37	20240703	10980	-50.82	20230821	5380	0.37	20240703	1.85	N	015890	500	146 억		505981	N	N	34	N	00	N
164	20240703	140311	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5400	-10	5	-0.18	127693100	23574	28.99	5420	5500	5380	7030	3790	5410	5416.69	1.73	0	-3329	5576	5492	5446	5362	5316	5470	5340	146	1620	500	3570	10	1	29228750	1578	9.69	0.50	12	0.08	557.00	10740.00	10980	20230821	-50.82	5380	20240703	0.37	6580	-17.93	20240102	5380	0.37	20240703	10980	-50.82	20230821	5380	0.37	20240703	1.85	N	015890	500	146 억		505981	N	N	34	N	00	N
165	20240703	130311	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5420	10	2	0.18	107266960	19789	24.33	5420	5500	5380	7030	3790	5410	5420.53	1.73	0	-1051	5576	5492	5446	5362	5316	5470	5340	146	1620	500	3570	10	1	29228750	1584	9.73	0.50	12	0.07	557.00	10740.00	10980	20230821	-50.64	5380	20240703	0.74	6580	-17.63	20240102	5380	0.74	20240703	10980	-50.64	20230821	5380	0.74	20240703	1.85	N	015890	500	146 억		505981	N	N	34	N	00	N
166	20240703	120310	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5400	-10	5	-0.18	96252860	17749	21.82	5420	5500	5380	7030	3790	5410	5423.00	1.73	0	-838	5576	5492	5446	5362	5316	5470	5340	146	1620	500	3570	10	1	29228750	1578	9.69	0.50	12	0.06	557.00	10740.00	10980	20230821	-50.82	5380	20240703	0.37	6580	-17.93	20240102	5380	0.37	20240703	10980	-50.82	20230821	5380	0.37	20240703	1.85	N	015890	500	146 억		505981	N	N	34	N	00	N
167	20240703	110311	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5410	0	3	0.00	93595260	17258	21.22	5420	5500	5380	7030	3790	5410	5423.30	1.73	0	-784	5576	5492	5446	5362	5316	5470	5340	146	1620	500	3570	10	1	29228750	1581	9.71	0.50	12	0.06	557.00	10740.00	10980	20230821	-50.73	5380	20240703	0.56	6580	-17.78	20240102	5380	0.56	20240703	10980	-50.73	20230821	5380	0.56	20240703	1.85	N	015890	500	146 억		505981	N	N	34	N	00	N
168	20240703	100311	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5440	30	2	0.55	56064210	10313	12.68	5420	5500	5410	7030	3790	5410	5436.27	1.73	0	62	5576	5492	5446	5362	5316	5470	5340	146	1620	500	3570	10	1	29228750	1590	9.77	0.51	12	0.04	557.00	10740.00	10980	20230821	-50.46	5400	20240702	0.74	6580	-17.33	20240102	5400	0.74	20240702	10980	-50.46	20230821	5400	0.74	20240702	1.85	N	015890	500	146 억		505981	N	N	34	N	00	N
169	20240703	090311	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5450	40	2	0.74	6862380	1266	1.56	5420	5450	5420	7030	3790	5410	5420.52	1.73	0	223	5576	5492	5446	5362	5316	5470	5340	146	1620	500	3570	10	1	29228750	1593	9.78	0.51	12	0.00	557.00	10740.00	10980	20230821	-50.36	5400	20240702	0.93	6580	-17.17	20240102	5400	0.93	20240702	10980	-50.36	20230821	5400	0.93	20240702	1.85	N	015890	500	146 억		505981	N	N	34	N	00	N
170	20240702	160309	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5410	-110	5	-1.99	442585460	81327	209.14	5520	5530	5400	7170	3870	5520	5442.14	1.78	0	-15299	5626	5572	5536	5482	5446	5555	5465	146	1650	500	3640	10	1	29228750	1581	9.71	0.50	12	0.28	557.00	10740.00	10980	20230821	-50.73	5400	20240702	0.19	6580	-17.78	20240102	5400	0.19	20240702	10980	-50.73	20230821	5400	0.19	20240702	1.86	N	015890	500	146 억		520975	N	N	34	N	00	N
171	20240702	150310	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5430	-90	5	-1.63	410889620	75468	194.07	5520	5530	5400	7170	3870	5520	5444.55	1.78	0	-15113	5626	5572	5536	5482	5446	5555	5465	146	1650	500	3640	10	1	29228750	1587	9.75	0.51	12	0.26	557.00	10740.00	10980	20230821	-50.55	5400	20240702	0.56	6580	-17.48	20240102	5400	0.56	20240702	10980	-50.55	20230821	5400	0.56	20240702	1.86	N	015890	500	146 억		520975	N	N	38	N	00	N
172	20240702	140310	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5430	-90	5	-1.63	349618660	64154	164.98	5520	5530	5400	7170	3870	5520	5449.68	1.78	0	-12688	5626	5572	5536	5482	5446	5555	5465	146	1650	500	3640	10	1	29228750	1587	9.75	0.51	12	0.22	557.00	10740.00	10980	20230821	-50.55	5400	20240702	0.56	6580	-17.48	20240102	5400	0.56	20240702	10980	-50.55	20230821	5400	0.56	20240702	1.86	N	015890	500	146 억		520975	N	N	38	N	00	N
173	20240702	130310	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5440	-80	5	-1.45	330685210	60676	156.04	5520	5530	5400	7170	3870	5520	5450.02	1.78	0	-10851	5626	5572	5536	5482	5446	5555	5465	146	1650	500	3640	10	1	29228750	1590	9.77	0.51	12	0.21	557.00	10740.00	10980	20230821	-50.46	5400	20240702	0.74	6580	-17.33	20240102	5400	0.74	20240702	10980	-50.46	20230821	5400	0.74	20240702	1.86	N	015890	500	146 억		520975	N	N	38	N	00	N
174	20240702	120311	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5470	-50	5	-0.91	205628950	37573	96.62	5520	5530	5440	7170	3870	5520	5472.78	1.78	0	-10067	5626	5572	5536	5482	5446	5555	5465	146	1650	500	3640	10	1	29228750	1599	9.82	0.51	12	0.13	557.00	10740.00	10980	20230821	-50.18	5440	20240702	0.55	6580	-16.87	20240102	5440	0.55	20240702	10980	-50.18	20230821	5440	0.55	20240702	1.86	N	015890	500	146 억		520975	N	N	38	N	00	N
175	20240702	110310	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5460	-60	5	-1.09	181593500	33166	85.29	5520	5530	5440	7170	3870	5520	5475.29	1.78	0	-9233	5626	5572	5536	5482	5446	5555	5465	146	1650	500	3640	10	1	29228750	1596	9.80	0.51	12	0.11	557.00	10740.00	10980	20230821	-50.27	5440	20240702	0.37	6580	-17.02	20240102	5440	0.37	20240702	10980	-50.27	20230821	5440	0.37	20240702	1.86	N	015890	500	146 억		520975	N	N	38	N	00	N
176	20240702	100310	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5500	-20	5	-0.36	112320300	20462	52.62	5520	5530	5450	7170	3870	5520	5489.21	1.78	0	-9592	5626	5572	5536	5482	5446	5555	5465	146	1650	500	3640	10	1	29228750	1608	9.87	0.51	12	0.07	557.00	10740.00	10980	20230821	-49.91	5450	20240702	0.92	6580	-16.41	20240102	5450	0.92	20240702	10980	-49.91	20230821	5450	0.92	20240702	1.86	N	015890	500	146 억		520975	N	N	38	N	00	N
177	20240702	090310	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5520	0	3	0.00	7350730	1334	3.43	5520	5520	5500	7170	3870	5520	5510.29	1.78	0	-560	5626	5572	5536	5482	5446	5555	5465	146	1650	500	3640	10	1	29228750	1613	9.91	0.51	12	0.00	557.00	10740.00	10980	20230821	-49.73	5480	20240627	0.73	6580	-16.11	20240102	5480	0.73	20240627	10980	-49.73	20230821	5480	0.73	20240627	1.86	N	015890	500	146 억		520975	N	N	38	N	00	N
178	20240701	160309	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5520	-40	5	-0.72	214033630	38704	103.22	5530	5590	5500	7220	3900	5560	5530.04	1.80	0	-5976	5613	5586	5543	5516	5473	5600	5530	146	1660	500	3660	10	1	29228750	1613	9.91	0.51	12	0.13	557.00	10740.00	10980	20230821	-49.73	5480	20240627	0.73	6580	-16.11	20240102	5480	0.73	20240627	10980	-49.73	20230821	5480	0.73	20240627	1.86	N	015890	500	146 억		526951	N	N	38	N	00	N
179	20240701	150310	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5570	10	2	0.18	191944650	34710	92.57	5530	5590	5500	7220	3900	5560	5529.95	1.80	0	-5908	5613	5586	5543	5516	5473	5600	5530	146	1660	500	3660	10	1	29228750	1628	10.00	0.52	12	0.12	557.00	10740.00	10980	20230821	-49.27	5480	20240627	1.64	6580	-15.35	20240102	5480	1.64	20240627	10980	-49.27	20230821	5480	1.64	20240627	1.86	N	015890	500	146 억		526951	N	N	32	N	00	N
180	20240701	140309	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5550	-10	5	-0.18	161651500	29261	78.04	5530	5590	5500	7220	3900	5560	5524.47	1.80	0	-2461	5613	5586	5543	5516	5473	5600	5530	146	1660	500	3660	10	1	29228750	1622	9.96	0.52	12	0.10	557.00	10740.00	10980	20230821	-49.45	5480	20240627	1.28	6580	-15.65	20240102	5480	1.28	20240627	10980	-49.45	20230821	5480	1.28	20240627	1.86	N	015890	500	146 억		526951	N	N	32	N	00	N
181	20240701	130309	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5550	-10	5	-0.18	150752930	27297	72.80	5530	5590	5500	7220	3900	5560	5522.69	1.80	0	-2461	5613	5586	5543	5516	5473	5600	5530	146	1660	500	3660	10	1	29228750	1622	9.96	0.52	12	0.09	557.00	10740.00	10980	20230821	-49.45	5480	20240627	1.28	6580	-15.65	20240102	5480	1.28	20240627	10980	-49.45	20230821	5480	1.28	20240627	1.86	N	015890	500	146 억		526951	N	N	32	N	00	N
182	20240701	120310	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5540	-20	5	-0.36	97094700	17591	46.92	5530	5590	5500	7220	3900	5560	5519.57	1.80	0	632	5613	5586	5543	5516	5473	5600	5530	146	1660	500	3660	10	1	29228750	1619	9.95	0.52	12	0.06	557.00	10740.00	10980	20230821	-49.54	5480	20240627	1.09	6580	-15.81	20240102	5480	1.09	20240627	10980	-49.54	20230821	5480	1.09	20240627	1.86	N	015890	500	146 억		526951	N	N	32	N	00	N
183	20240701	110309	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5540	-20	5	-0.36	85718060	15534	41.43	5530	5590	5500	7220	3900	5560	5518.09	1.80	0	1715	5613	5586	5543	5516	5473	5600	5530	146	1660	500	3660	10	1	29228750	1619	9.95	0.52	12	0.05	557.00	10740.00	10980	20230821	-49.54	5480	20240627	1.09	6580	-15.81	20240102	5480	1.09	20240627	10980	-49.54	20230821	5480	1.09	20240627	1.86	N	015890	500	146 억		526951	N	N	32	N	00	N
184	20240701	100308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5520	-40	5	-0.72	62052740	11248	30.00	5530	5590	5500	7220	3900	5560	5516.78	1.80	0	1784	5613	5586	5543	5516	5473	5600	5530	146	1660	500	3660	10	1	29228750	1613	9.91	0.51	12	0.04	557.00	10740.00	10980	20230821	-49.73	5480	20240627	0.73	6580	-16.11	20240102	5480	0.73	20240627	10980	-49.73	20230821	5480	0.73	20240627	1.86	N	015890	500	146 억		526951	N	N	32	N	00	N
185	20240701	090309	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5580	20	2	0.36	13448220	2431	6.48	5530	5590	5530	7220	3900	5560	5531.97	1.80	0	1027	5613	5586	5543	5516	5473	5600	5530	146	1660	500	3660	10	1	29228750	1631	10.02	0.52	12	0.01	557.00	10740.00	10980	20230821	-49.18	5480	20240627	1.82	6580	-15.20	20240102	5480	1.82	20240627	10980	-49.18	20230821	5480	1.82	20240627	1.86	N	015890	500	146 억		526951	N	N	32	N	00	N