KissMeData/002350/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	160132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7760	260	2	3.47	1606192610	205785	398.16	7580	8100	7530	9750	5250	7500	7805.26	6.65	0	13301	7633	7566	7503	7436	7373	7565	7435	508	2250	500	5550	10	1	97667877	7579	7.86	0.48	12	0.21	987.00	16314.00	9670	20240227	-19.75	6860	20231023	13.12	9670	-19.75	20240227	7350	5.58	20240726	9670	-19.75	20240227	6860	13.12	20231023	0.10	N	002350	500	508 억		6499525	N	N	1341	N	00	N
3	20240731	150134	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7790	290	2	3.87	1478908730	189378	366.42	7580	8100	7530	9750	5250	7500	7809.30	6.65	0	7002	7633	7566	7503	7436	7373	7565	7435	508	2250	500	5550	10	1	97667877	7608	7.89	0.48	12	0.19	987.00	16314.00	9670	20240227	-19.44	6860	20231023	13.56	9670	-19.44	20240227	7350	5.99	20240726	9670	-19.44	20240227	6860	13.56	20231023	0.10	N	002350	500	508 억		6499525	N	N	1658	N	00	N
4	20240731	140133	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7710	210	2	2.80	505817090	65784	127.28	7580	7780	7530	9750	5250	7500	7689.06	6.65	0	11332	7633	7566	7503	7436	7373	7565	7435	508	2250	500	5550	10	1	97667877	7530	7.81	0.47	12	0.07	987.00	16314.00	9670	20240227	-20.27	6860	20231023	12.39	9670	-20.27	20240227	7350	4.90	20240726	9670	-20.27	20240227	6860	12.39	20231023	0.10	N	002350	500	508 억		6499525	N	N	1658	N	00	N
5	20240731	130133	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7760	260	2	3.47	386091110	50347	97.41	7580	7770	7530	9750	5250	7500	7668.60	6.65	0	16961	7633	7566	7503	7436	7373	7565	7435	508	2250	500	5550	10	1	97667877	7579	7.86	0.48	12	0.05	987.00	16314.00	9670	20240227	-19.75	6860	20231023	13.12	9670	-19.75	20240227	7350	5.58	20240726	9670	-19.75	20240227	6860	13.12	20231023	0.10	N	002350	500	508 억		6499525	N	N	1658	N	00	N
6	20240731	120134	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7670	170	2	2.27	268507840	35100	67.91	7580	7720	7530	9750	5250	7500	7649.80	6.65	0	10165	7633	7566	7503	7436	7373	7565	7435	508	2250	500	5550	10	1	97667877	7491	7.77	0.47	12	0.04	987.00	16314.00	9670	20240227	-20.68	6860	20231023	11.81	9670	-20.68	20240227	7350	4.35	20240726	9670	-20.68	20240227	6860	11.81	20231023	0.10	N	002350	500	508 억		6499525	N	N	1658	N	00	N
7	20240731	110133	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7650	150	2	2.00	193439080	25330	49.01	7580	7720	7530	9750	5250	7500	7636.76	6.65	0	6385	7633	7566	7503	7436	7373	7565	7435	508	2250	500	5550	10	1	97667877	7472	7.75	0.47	12	0.03	987.00	16314.00	9670	20240227	-20.89	6860	20231023	11.52	9670	-20.89	20240227	7350	4.08	20240726	9670	-20.89	20240227	6860	11.52	20231023	0.10	N	002350	500	508 억		6499525	N	N	1658	N	00	N
8	20240731	100133	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7640	140	2	1.87	111562970	14686	28.41	7580	7680	7530	9750	5250	7500	7596.55	6.65	0	3687	7633	7566	7503	7436	7373	7565	7435	508	2250	500	5550	10	1	97667877	7462	7.74	0.47	12	0.02	987.00	16314.00	9670	20240227	-20.99	6860	20231023	11.37	9670	-20.99	20240227	7350	3.95	20240726	9670	-20.99	20240227	6860	11.37	20231023	0.10	N	002350	500	508 억		6499525	N	N	1658	N	00	N
9	20240731	090131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7620	120	2	1.60	25833040	3396	6.57	7580	7680	7530	9750	5250	7500	7606.90	6.65	0	306	7633	7566	7503	7436	7373	7565	7435	508	2250	500	5550	10	1	97667877	7442	7.72	0.47	12	0.00	987.00	16314.00	9670	20240227	-21.20	6860	20231023	11.08	9670	-21.20	20240227	7350	3.67	20240726	9670	-21.20	20240227	6860	11.08	20231023	0.10	N	002350	500	508 억		6499525	N	N	1658	N	00	N
10	20240730	160131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7500	10	2	0.13	382995270	50924	88.23	7500	7570	7440	9730	5250	7490	7520.94	6.65	0	4202	7610	7550	7470	7410	7330	7580	7440	508	2240	500	5540	10	1	97667877	7325	7.60	0.46	12	0.05	987.00	16314.00	9670	20240227	-22.44	6860	20231023	9.33	9670	-22.44	20240227	7350	2.04	20240726	9670	-22.44	20240227	6860	9.33	20231023	0.09	N	002350	500	508 억		6495898	N	N	1658	N	00	N
11	20240730	150133	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7530	40	2	0.53	352767360	46903	81.27	7500	7570	7440	9730	5250	7490	7521.21	6.65	0	5821	7610	7550	7470	7410	7330	7580	7440	508	2240	500	5540	10	1	97667877	7354	7.63	0.46	12	0.05	987.00	16314.00	9670	20240227	-22.13	6860	20231023	9.77	9670	-22.13	20240227	7350	2.45	20240726	9670	-22.13	20240227	6860	9.77	20231023	0.09	N	002350	500	508 억		6495898	N	N	2326	N	00	N
12	20240730	140131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7500	10	2	0.13	321382750	42731	74.04	7500	7570	7440	9730	5250	7490	7521.07	6.65	0	5350	7610	7550	7470	7410	7330	7580	7440	508	2240	500	5540	10	1	97667877	7325	7.60	0.46	12	0.04	987.00	16314.00	9670	20240227	-22.44	6860	20231023	9.33	9670	-22.44	20240227	7350	2.04	20240726	9670	-22.44	20240227	6860	9.33	20231023	0.09	N	002350	500	508 억		6495898	N	N	2326	N	00	N
13	20240730	130132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7520	30	2	0.40	294456160	39145	67.82	7500	7570	7440	9730	5250	7490	7522.19	6.65	0	5257	7610	7550	7470	7410	7330	7580	7440	508	2240	500	5540	10	1	97667877	7345	7.62	0.46	12	0.04	987.00	16314.00	9670	20240227	-22.23	6860	20231023	9.62	9670	-22.23	20240227	7350	2.31	20240726	9670	-22.23	20240227	6860	9.62	20231023	0.09	N	002350	500	508 억		6495898	N	N	2326	N	00	N
14	20240730	120132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7530	40	2	0.53	265378630	35277	61.12	7500	7570	7440	9730	5250	7490	7522.71	6.65	0	4899	7610	7550	7470	7410	7330	7580	7440	508	2240	500	5540	10	1	97667877	7354	7.63	0.46	12	0.04	987.00	16314.00	9670	20240227	-22.13	6860	20231023	9.77	9670	-22.13	20240227	7350	2.45	20240726	9670	-22.13	20240227	6860	9.77	20231023	0.09	N	002350	500	508 억		6495898	N	N	2326	N	00	N
15	20240730	110132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7560	70	2	0.93	209827340	27905	48.35	7500	7570	7440	9730	5250	7490	7519.35	6.65	0	6593	7610	7550	7470	7410	7330	7580	7440	508	2240	500	5540	10	1	97667877	7384	7.66	0.46	12	0.03	987.00	16314.00	9670	20240227	-21.82	6860	20231023	10.20	9670	-21.82	20240227	7350	2.86	20240726	9670	-21.82	20240227	6860	10.20	20231023	0.09	N	002350	500	508 억		6495898	N	N	2326	N	00	N
16	20240730	100133	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7540	50	2	0.67	163555690	21777	37.73	7500	7570	7440	9730	5250	7490	7510.48	6.65	0	6357	7610	7550	7470	7410	7330	7580	7440	508	2240	500	5540	10	1	97667877	7364	7.64	0.46	12	0.02	987.00	16314.00	9670	20240227	-22.03	6860	20231023	9.91	9670	-22.03	20240227	7350	2.59	20240726	9670	-22.03	20240227	6860	9.91	20231023	0.09	N	002350	500	508 억		6495898	N	N	2326	N	00	N
17	20240730	090132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7470	-20	5	-0.27	3275900	437	0.76	7500	7500	7470	9730	5250	7490	7496.34	6.65	0	-195	7610	7550	7470	7410	7330	7580	7440	508	2240	500	5540	10	1	97667877	7296	7.57	0.46	12	0.00	987.00	16314.00	9670	20240227	-22.75	6860	20231023	8.89	9670	-22.75	20240227	7350	1.63	20240726	9670	-22.75	20240227	6860	8.89	20231023	0.09	N	002350	500	508 억		6495898	N	N	2326	N	00	N
18	20240729	160131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7490	60	2	0.81	429368380	57561	40.75	7430	7530	7390	9650	5210	7430	7459.36	6.63	0	18681	7656	7542	7446	7332	7236	7495	7285	508	2220	500	5490	10	1	97667877	7315	7.59	0.46	12	0.06	987.00	16314.00	9670	20240227	-22.54	6860	20231023	9.18	9670	-22.54	20240227	7350	1.90	20240726	9670	-22.54	20240227	6860	9.18	20231023	0.09	N	002350	500	508 억		6474298	N	N	2326	N	00	N
19	20240729	150131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7470	40	2	0.54	369810400	49605	35.11	7430	7530	7390	9650	5210	7430	7455.10	6.63	0	15873	7656	7542	7446	7332	7236	7495	7285	508	2220	500	5490	10	1	97667877	7296	7.57	0.46	12	0.05	987.00	16314.00	9670	20240227	-22.75	6860	20231023	8.89	9670	-22.75	20240227	7350	1.63	20240726	9670	-22.75	20240227	6860	8.89	20231023	0.09	N	002350	500	508 억		6474298	N	N	777	N	00	N
20	20240729	140131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7460	30	2	0.40	278620030	37375	26.46	7430	7530	7390	9650	5210	7430	7454.72	6.63	0	12346	7656	7542	7446	7332	7236	7495	7285	508	2220	500	5490	10	1	97667877	7286	7.56	0.46	12	0.04	987.00	16314.00	9670	20240227	-22.85	6860	20231023	8.75	9670	-22.85	20240227	7350	1.50	20240726	9670	-22.85	20240227	6860	8.75	20231023	0.09	N	002350	500	508 억		6474298	N	N	777	N	00	N
21	20240729	130132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7440	10	2	0.13	187706270	25181	17.82	7430	7530	7390	9650	5210	7430	7454.28	6.63	0	8778	7656	7542	7446	7332	7236	7495	7285	508	2220	500	5490	10	1	97667877	7266	7.54	0.46	12	0.03	987.00	16314.00	9670	20240227	-23.06	6860	20231023	8.45	9670	-23.06	20240227	7350	1.22	20240726	9670	-23.06	20240227	6860	8.45	20231023	0.09	N	002350	500	508 억		6474298	N	N	777	N	00	N
22	20240729	120132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7430	0	3	0.00	132866850	17822	12.62	7430	7530	7390	9650	5210	7430	7455.22	6.63	0	5458	7656	7542	7446	7332	7236	7495	7285	508	2220	500	5490	10	1	97667877	7257	7.53	0.46	12	0.02	987.00	16314.00	9670	20240227	-23.16	6860	20231023	8.31	9670	-23.16	20240227	7350	1.09	20240726	9670	-23.16	20240227	6860	8.31	20231023	0.09	N	002350	500	508 억		6474298	N	N	777	N	00	N
23	20240729	110132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7460	30	2	0.40	89326410	11965	8.47	7430	7530	7390	9650	5210	7430	7465.64	6.63	0	2823	7656	7542	7446	7332	7236	7495	7285	508	2220	500	5490	10	1	97667877	7286	7.56	0.46	12	0.01	987.00	16314.00	9670	20240227	-22.85	6860	20231023	8.75	9670	-22.85	20240227	7350	1.50	20240726	9670	-22.85	20240227	6860	8.75	20231023	0.09	N	002350	500	508 억		6474298	N	N	777	N	00	N
24	20240729	100132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7530	100	2	1.35	43168400	5791	4.10	7430	7530	7390	9650	5210	7430	7454.39	6.63	0	1901	7656	7542	7446	7332	7236	7495	7285	508	2220	500	5490	10	1	97667877	7354	7.63	0.46	12	0.01	987.00	16314.00	9670	20240227	-22.13	6860	20231023	9.77	9670	-22.13	20240227	7350	2.45	20240726	9670	-22.13	20240227	6860	9.77	20231023	0.09	N	002350	500	508 억		6474298	N	N	777	N	00	N
25	20240729	090132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7440	10	2	0.13	728190	98	0.07	7430	7440	7430	9650	5210	7430	7430.51	6.63	0	-33	7656	7542	7446	7332	7236	7495	7285	508	2220	500	5490	10	1	97667877	7266	7.54	0.46	12	0.00	987.00	16314.00	9670	20240227	-23.06	6860	20231023	8.45	9670	-23.06	20240227	7350	1.22	20240726	9670	-23.06	20240227	6860	8.45	20231023	0.09	N	002350	500	508 억		6474298	N	N	777	N	00	N
26	20240726	160130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7430	-90	5	-1.20	1047133850	141240	119.21	7500	7560	7350	9770	5270	7520	7413.86	6.62	0	4756	7653	7586	7533	7466	7413	7560	7440	508	2250	500	5560	10	1	97667877	7257	7.53	0.46	12	0.14	987.00	16314.00	9670	20240227	-23.16	6860	20231023	8.31	9670	-23.16	20240227	7350	1.09	20240726	9670	-23.16	20240227	6860	8.31	20231023	0.09	N	002350	500	508 억		6470136	N	N	777	N	00	N
27	20240726	150131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7420	-100	5	-1.33	1021378170	137770	116.28	7500	7560	7350	9770	5270	7520	7413.65	6.62	0	3872	7653	7586	7533	7466	7413	7560	7440	508	2250	500	5560	10	1	97667877	7247	7.52	0.45	12	0.14	987.00	16314.00	9670	20240227	-23.27	6860	20231023	8.16	9670	-23.27	20240227	7350	0.95	20240726	9670	-23.27	20240227	6860	8.16	20231023	0.09	N	002350	500	508 억		6470136	N	N	782	N	00	N
28	20240726	140132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7350	-170	5	-2.26	884421720	119222	100.62	7500	7560	7350	9770	5270	7520	7418.28	6.62	0	-5332	7653	7586	7533	7466	7413	7560	7440	508	2250	500	5560	10	1	97667877	7179	7.45	0.45	12	0.12	987.00	16314.00	9670	20240227	-23.99	6860	20231023	7.14	9670	-23.99	20240227	7350	0.00	20240726	9670	-23.99	20240227	6860	7.14	20231023	0.09	N	002350	500	508 억		6470136	N	N	782	N	00	N
29	20240726	130132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7380	-140	5	-1.86	688033370	92591	78.15	7500	7560	7380	9770	5270	7520	7430.89	6.62	0	-5690	7653	7586	7533	7466	7413	7560	7440	508	2250	500	5560	10	1	97667877	7208	7.48	0.45	12	0.09	987.00	16314.00	9670	20240227	-23.68	6860	20231023	7.58	9670	-23.68	20240227	7380	0.00	20240726	9670	-23.68	20240227	6860	7.58	20231023	0.09	N	002350	500	508 억		6470136	N	N	782	N	00	N
30	20240726	120131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7420	-100	5	-1.33	483164840	64902	54.78	7500	7560	7400	9770	5270	7520	7444.53	6.62	0	-5905	7653	7586	7533	7466	7413	7560	7440	508	2250	500	5560	10	1	97667877	7247	7.52	0.45	12	0.07	987.00	16314.00	9670	20240227	-23.27	6860	20231023	8.16	9670	-23.27	20240227	7400	0.27	20240726	9670	-23.27	20240227	6860	8.16	20231023	0.09	N	002350	500	508 억		6470136	N	N	782	N	00	N
31	20240726	110130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7430	-90	5	-1.20	315496920	42310	35.71	7500	7560	7430	9770	5270	7520	7456.79	6.62	0	-6797	7653	7586	7533	7466	7413	7560	7440	508	2250	500	5560	10	1	97667877	7257	7.53	0.46	12	0.04	987.00	16314.00	9670	20240227	-23.16	6860	20231023	8.31	9670	-23.16	20240227	7430	0.00	20240726	9670	-23.16	20240227	6860	8.31	20231023	0.09	N	002350	500	508 억		6470136	N	N	782	N	00	N
32	20240726	100131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7450	-70	5	-0.93	167508640	22429	18.93	7500	7560	7440	9770	5270	7520	7468.40	6.62	0	-8159	7653	7586	7533	7466	7413	7560	7440	508	2250	500	5560	10	1	97667877	7276	7.55	0.46	12	0.02	987.00	16314.00	9670	20240227	-22.96	6860	20231023	8.60	9670	-22.96	20240227	7440	0.13	20240726	9670	-22.96	20240227	6860	8.60	20231023	0.09	N	002350	500	508 억		6470136	N	N	782	N	00	N
33	20240726	090131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7500	-20	5	-0.27	885000	118	0.10	7500	7500	7500	9770	5270	7520	7500.00	6.62	0	-17	7653	7586	7533	7466	7413	7560	7440	508	2250	500	5560	10	1	97667877	7325	7.60	0.46	12	0.00	987.00	16314.00	9670	20240227	-22.44	6860	20231023	9.33	9670	-22.44	20240227	7480	0.27	20240725	9670	-22.44	20240227	6860	9.33	20231023	0.09	N	002350	500	508 억		6470136	N	N	782	N	00	N
34	20240725	160131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7520	-130	5	-1.70	890200260	118400	321.31	7590	7600	7480	9940	5360	7650	7518.58	6.60	0	5620	7850	7750	7650	7550	7450	7700	7500	508	2290	500	5660	10	1	97667877	7345	7.62	0.46	12	0.12	987.00	16314.00	9670	20240227	-22.23	6860	20231023	9.62	9670	-22.23	20240227	7480	0.53	20240725	9670	-22.23	20240227	6860	9.62	20231023	0.09	N	002350	500	508 억		6448833	N	N	782	N	00	N
35	20240725	150132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7520	-130	5	-1.70	826202510	109886	298.21	7590	7600	7480	9940	5360	7650	7518.72	6.60	0	3589	7850	7750	7650	7550	7450	7700	7500	508	2290	500	5660	10	1	97667877	7345	7.62	0.46	12	0.11	987.00	16314.00	9670	20240227	-22.23	6860	20231023	9.62	9670	-22.23	20240227	7480	0.53	20240725	9670	-22.23	20240227	6860	9.62	20231023	0.09	N	002350	500	508 억		6448833	N	N	6	N	00	N
36	20240725	140131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7520	-130	5	-1.70	441390160	58692	159.28	7590	7600	7480	9940	5360	7650	7520.45	6.60	0	385	7850	7750	7650	7550	7450	7700	7500	508	2290	500	5660	10	1	97667877	7345	7.62	0.46	12	0.06	987.00	16314.00	9670	20240227	-22.23	6860	20231023	9.62	9670	-22.23	20240227	7480	0.53	20240725	9670	-22.23	20240227	6860	9.62	20231023	0.09	N	002350	500	508 억		6448833	N	N	6	N	00	N
37	20240725	130131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7530	-120	5	-1.57	396522950	52729	143.09	7590	7600	7480	9940	5360	7650	7520.02	6.60	0	-1084	7850	7750	7650	7550	7450	7700	7500	508	2290	500	5660	10	1	97667877	7354	7.63	0.46	12	0.05	987.00	16314.00	9670	20240227	-22.13	6860	20231023	9.77	9670	-22.13	20240227	7480	0.67	20240725	9670	-22.13	20240227	6860	9.77	20231023	0.09	N	002350	500	508 억		6448833	N	N	6	N	00	N
38	20240725	120131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7530	-120	5	-1.57	325471700	43289	117.48	7590	7600	7480	9940	5360	7650	7518.58	6.60	0	-5077	7850	7750	7650	7550	7450	7700	7500	508	2290	500	5660	10	1	97667877	7354	7.63	0.46	12	0.04	987.00	16314.00	9670	20240227	-22.13	6860	20231023	9.77	9670	-22.13	20240227	7480	0.67	20240725	9670	-22.13	20240227	6860	9.77	20231023	0.09	N	002350	500	508 억		6448833	N	N	6	N	00	N
39	20240725	110131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7490	-160	5	-2.09	268585840	35702	96.89	7590	7600	7480	9940	5360	7650	7522.99	6.60	0	-5085	7850	7750	7650	7550	7450	7700	7500	508	2290	500	5660	10	1	97667877	7315	7.59	0.46	12	0.04	987.00	16314.00	9670	20240227	-22.54	6860	20231023	9.18	9670	-22.54	20240227	7480	0.13	20240725	9670	-22.54	20240227	6860	9.18	20231023	0.09	N	002350	500	508 억		6448833	N	N	6	N	00	N
40	20240725	100131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7500	-150	5	-1.96	164366540	21789	59.13	7590	7600	7480	9940	5360	7650	7543.56	6.60	0	-3410	7850	7750	7650	7550	7450	7700	7500	508	2290	500	5660	10	1	97667877	7325	7.60	0.46	12	0.02	987.00	16314.00	9670	20240227	-22.44	6860	20231023	9.33	9670	-22.44	20240227	7480	0.27	20240725	9670	-22.44	20240227	6860	9.33	20231023	0.09	N	002350	500	508 억		6448833	N	N	6	N	00	N
41	20240725	090131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7570	-80	5	-1.05	3239490	427	1.16	7590	7590	7570	9940	5360	7650	7586.63	6.60	0	-97	7850	7750	7650	7550	7450	7700	7500	508	2290	500	5660	10	1	97667877	7393	7.67	0.46	12	0.00	987.00	16314.00	9670	20240227	-21.72	6860	20231023	10.35	9670	-21.72	20240227	7550	0.26	20240724	9670	-21.72	20240227	6860	10.35	20231023	0.09	N	002350	500	508 억		6448833	N	N	6	N	00	N
42	20240724	160131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7650	-20	5	-0.26	280716480	36707	124.16	7720	7750	7550	9970	5370	7670	7647.49	6.60	0	2545	7830	7750	7680	7600	7530	7715	7565	508	2300	500	5670	10	1	97667877	7472	7.75	0.47	12	0.04	987.00	16314.00	9670	20240227	-20.89	6860	20231023	11.52	9670	-20.89	20240227	7550	1.32	20240724	9670	-20.89	20240227	6860	11.52	20231023	0.09	N	002350	500	508 억		6442106	N	N	6	N	00	N
43	20240724	150131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7620	-50	5	-0.65	263873500	34502	116.70	7720	7750	7550	9970	5370	7670	7648.06	6.60	0	3282	7830	7750	7680	7600	7530	7715	7565	508	2300	500	5670	10	1	97667877	7442	7.72	0.47	12	0.04	987.00	16314.00	9670	20240227	-21.20	6860	20231023	11.08	9670	-21.20	20240227	7550	0.93	20240724	9670	-21.20	20240227	6860	11.08	20231023	0.09	N	002350	500	508 억		6442106	N	N	985	N	00	N
44	20240724	140131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7570	-100	5	-1.30	191379200	24941	84.36	7720	7750	7550	9970	5370	7670	7673.28	6.60	0	1749	7830	7750	7680	7600	7530	7715	7565	508	2300	500	5670	10	1	97667877	7393	7.67	0.46	12	0.03	987.00	16314.00	9670	20240227	-21.72	6860	20231023	10.35	9670	-21.72	20240227	7550	0.26	20240724	9670	-21.72	20240227	6860	10.35	20231023	0.09	N	002350	500	508 억		6442106	N	N	985	N	00	N
45	20240724	130130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7690	20	2	0.26	123753940	16044	54.27	7720	7750	7680	9970	5370	7670	7713.44	6.60	0	3372	7830	7750	7680	7600	7530	7715	7565	508	2300	500	5670	10	1	97667877	7511	7.79	0.47	12	0.02	987.00	16314.00	9670	20240227	-20.48	6860	20231023	12.10	9670	-20.48	20240227	7580	1.45	20240118	9670	-20.48	20240227	6860	12.10	20231023	0.09	N	002350	500	508 억		6442106	N	N	985	N	00	N
46	20240724	120132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7690	20	2	0.26	112169460	14538	49.17	7720	7750	7680	9970	5370	7670	7715.64	6.60	0	3592	7830	7750	7680	7600	7530	7715	7565	508	2300	500	5670	10	1	97667877	7511	7.79	0.47	12	0.01	987.00	16314.00	9670	20240227	-20.48	6860	20231023	12.10	9670	-20.48	20240227	7580	1.45	20240118	9670	-20.48	20240227	6860	12.10	20231023	0.09	N	002350	500	508 억		6442106	N	N	985	N	00	N
47	20240724	110131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7720	50	2	0.65	95965610	12435	42.06	7720	7750	7680	9970	5370	7670	7717.42	6.60	0	3013	7830	7750	7680	7600	7530	7715	7565	508	2300	500	5670	10	1	97667877	7540	7.82	0.47	12	0.01	987.00	16314.00	9670	20240227	-20.17	6860	20231023	12.54	9670	-20.17	20240227	7580	1.85	20240118	9670	-20.17	20240227	6860	12.54	20231023	0.09	N	002350	500	508 억		6442106	N	N	985	N	00	N
48	20240724	100131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7740	70	2	0.91	77149590	10001	33.83	7720	7750	7680	9970	5370	7670	7714.23	6.60	0	2094	7830	7750	7680	7600	7530	7715	7565	508	2300	500	5670	10	1	97667877	7559	7.84	0.47	12	0.01	987.00	16314.00	9670	20240227	-19.96	6860	20231023	12.83	9670	-19.96	20240227	7580	2.11	20240118	9670	-19.96	20240227	6860	12.83	20231023	0.09	N	002350	500	508 억		6442106	N	N	985	N	00	N
49	20240724	090131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7680	10	2	0.13	3254450	423	1.43	7720	7720	7680	9970	5370	7670	7694.31	6.60	0	-270	7830	7750	7680	7600	7530	7715	7565	508	2300	500	5670	10	1	97667877	7501	7.78	0.47	12	0.00	987.00	16314.00	9670	20240227	-20.58	6860	20231023	11.95	9670	-20.58	20240227	7580	1.32	20240118	9670	-20.58	20240227	6860	11.95	20231023	0.09	N	002350	500	508 억		6442106	N	N	985	N	00	N
50	20240723	160131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7670	-20	5	-0.26	226392290	29547	93.06	7760	7760	7610	9990	5390	7690	7662.11	6.60	0	-7760	7850	7770	7700	7620	7550	7735	7585	508	2300	500	5690	10	1	97667877	7491	7.77	0.47	12	0.03	987.00	16314.00	9670	20240227	-20.68	6860	20231023	11.81	9670	-20.68	20240227	7580	1.19	20240118	9670	-20.68	20240227	6860	11.81	20231023	0.09	N	002350	500	508 억		6449103	N	N	985	N	00	N
51	20240723	150133	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7670	-20	5	-0.26	202798930	26472	83.38	7760	7760	7610	9990	5390	7690	7660.88	6.60	0	-6499	7850	7770	7700	7620	7550	7735	7585	508	2300	500	5690	10	1	97667877	7491	7.77	0.47	12	0.03	987.00	16314.00	9670	20240227	-20.68	6860	20231023	11.81	9670	-20.68	20240227	7580	1.19	20240118	9670	-20.68	20240227	6860	11.81	20231023	0.09	N	002350	500	508 억		6449103	N	N	2	N	00	N
52	20240723	140129	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7670	-20	5	-0.26	165508190	21611	68.07	7760	7760	7610	9990	5390	7690	7658.52	6.60	0	-4889	7850	7770	7700	7620	7550	7735	7585	508	2300	500	5690	10	1	97667877	7491	7.77	0.47	12	0.02	987.00	16314.00	9670	20240227	-20.68	6860	20231023	11.81	9670	-20.68	20240227	7580	1.19	20240118	9670	-20.68	20240227	6860	11.81	20231023	0.09	N	002350	500	508 억		6449103	N	N	2	N	00	N
53	20240723	130130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7690	0	3	0.00	158855290	20744	65.34	7760	7760	7610	9990	5390	7690	7657.89	6.60	0	-4144	7850	7770	7700	7620	7550	7735	7585	508	2300	500	5690	10	1	97667877	7511	7.79	0.47	12	0.02	987.00	16314.00	9670	20240227	-20.48	6860	20231023	12.10	9670	-20.48	20240227	7580	1.45	20240118	9670	-20.48	20240227	6860	12.10	20231023	0.09	N	002350	500	508 억		6449103	N	N	2	N	00	N
54	20240723	120132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7670	-20	5	-0.26	124669530	16285	51.29	7760	7760	7610	9990	5390	7690	7655.48	6.60	0	-3389	7850	7770	7700	7620	7550	7735	7585	508	2300	500	5690	10	1	97667877	7491	7.77	0.47	12	0.02	987.00	16314.00	9670	20240227	-20.68	6860	20231023	11.81	9670	-20.68	20240227	7580	1.19	20240118	9670	-20.68	20240227	6860	11.81	20231023	0.09	N	002350	500	508 억		6449103	N	N	2	N	00	N
55	20240723	110131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7650	-40	5	-0.52	97517700	12738	40.12	7760	7760	7610	9990	5390	7690	7655.65	6.60	0	-3495	7850	7770	7700	7620	7550	7735	7585	508	2300	500	5690	10	1	97667877	7472	7.75	0.47	12	0.01	987.00	16314.00	9670	20240227	-20.89	6860	20231023	11.52	9670	-20.89	20240227	7580	0.92	20240118	9670	-20.89	20240227	6860	11.52	20231023	0.09	N	002350	500	508 억		6449103	N	N	2	N	00	N
56	20240723	100131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7660	-30	5	-0.39	40484500	5269	16.60	7760	7760	7650	9990	5390	7690	7683.53	6.60	0	-1577	7850	7770	7700	7620	7550	7735	7585	508	2300	500	5690	10	1	97667877	7481	7.76	0.47	12	0.01	987.00	16314.00	9670	20240227	-20.79	6860	20231023	11.66	9670	-20.79	20240227	7580	1.06	20240118	9670	-20.79	20240227	6860	11.66	20231023	0.09	N	002350	500	508 억		6449103	N	N	2	N	00	N
57	20240723	090130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7750	60	2	0.78	1092570	141	0.44	7760	7760	7740	9990	5390	7690	7748.72	6.60	0	-84	7850	7770	7700	7620	7550	7735	7585	508	2300	500	5690	10	1	97667877	7569	7.85	0.48	12	0.00	987.00	16314.00	9670	20240227	-19.86	6860	20231023	12.97	9670	-19.86	20240227	7580	2.24	20240118	9670	-19.86	20240227	6860	12.97	20231023	0.09	N	002350	500	508 억		6449103	N	N	2	N	00	N
58	20240722	160130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7690	-60	5	-0.77	243294550	31750	64.10	7780	7780	7630	10070	5430	7750	7662.82	6.61	0	-7321	7830	7790	7710	7670	7590	7810	7690	508	2320	500	5730	10	1	97667877	7511	7.79	0.47	12	0.03	987.00	16314.00	9670	20240227	-20.48	6860	20231023	12.10	9670	-20.48	20240227	7580	1.45	20240118	9670	-20.48	20240227	6860	12.10	20231023	0.09	N	002350	500	508 억		6455352	N	N	2	N	00	N
59	20240722	150131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7700	-50	5	-0.65	196175500	25609	51.70	7780	7780	7630	10070	5430	7750	7660.41	6.61	0	-7400	7830	7790	7710	7670	7590	7810	7690	508	2320	500	5730	10	1	97667877	7520	7.80	0.47	12	0.03	987.00	16314.00	9670	20240227	-20.37	6860	20231023	12.24	9670	-20.37	20240227	7580	1.58	20240118	9670	-20.37	20240227	6860	12.24	20231023	0.09	N	002350	500	508 억		6455352	N	N	200	N	00	N
60	20240722	140131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7680	-70	5	-0.90	169088380	22086	44.59	7780	7780	7630	10070	5430	7750	7655.91	6.61	0	-6913	7830	7790	7710	7670	7590	7810	7690	508	2320	500	5730	10	1	97667877	7501	7.78	0.47	12	0.02	987.00	16314.00	9670	20240227	-20.58	6860	20231023	11.95	9670	-20.58	20240227	7580	1.32	20240118	9670	-20.58	20240227	6860	11.95	20231023	0.09	N	002350	500	508 억		6455352	N	N	200	N	00	N
61	20240722	130129	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7660	-90	5	-1.16	156731120	20476	41.34	7780	7780	7630	10070	5430	7750	7654.38	6.61	0	-6435	7830	7790	7710	7670	7590	7810	7690	508	2320	500	5730	10	1	97667877	7481	7.76	0.47	12	0.02	987.00	16314.00	9670	20240227	-20.79	6860	20231023	11.66	9670	-20.79	20240227	7580	1.06	20240118	9670	-20.79	20240227	6860	11.66	20231023	0.09	N	002350	500	508 억		6455352	N	N	200	N	00	N
62	20240722	120130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7660	-90	5	-1.16	136342410	17813	35.96	7780	7780	7630	10070	5430	7750	7654.10	6.61	0	-6316	7830	7790	7710	7670	7590	7810	7690	508	2320	500	5730	10	1	97667877	7481	7.76	0.47	12	0.02	987.00	16314.00	9670	20240227	-20.79	6860	20231023	11.66	9670	-20.79	20240227	7580	1.06	20240118	9670	-20.79	20240227	6860	11.66	20231023	0.09	N	002350	500	508 억		6455352	N	N	200	N	00	N
63	20240722	110131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7640	-110	5	-1.42	82080620	10717	21.64	7780	7780	7630	10070	5430	7750	7658.92	6.61	0	-5147	7830	7790	7710	7670	7590	7810	7690	508	2320	500	5730	10	1	97667877	7462	7.74	0.47	12	0.01	987.00	16314.00	9670	20240227	-20.99	6860	20231023	11.37	9670	-20.99	20240227	7580	0.79	20240118	9670	-20.99	20240227	6860	11.37	20231023	0.09	N	002350	500	508 억		6455352	N	N	200	N	00	N
64	20240722	100131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7640	-110	5	-1.42	47447150	6184	12.49	7780	7780	7630	10070	5430	7750	7672.57	6.61	0	-3232	7830	7790	7710	7670	7590	7810	7690	508	2320	500	5730	10	1	97667877	7462	7.74	0.47	12	0.01	987.00	16314.00	9670	20240227	-20.99	6860	20231023	11.37	9670	-20.99	20240227	7580	0.79	20240118	9670	-20.99	20240227	6860	11.37	20231023	0.09	N	002350	500	508 억		6455352	N	N	200	N	00	N
65	20240722	090130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7750	0	3	0.00	5440340	702	1.42	7780	7780	7710	10070	5430	7750	7749.77	6.61	0	-226	7830	7790	7710	7670	7590	7810	7690	508	2320	500	5730	10	1	97667877	7569	7.85	0.48	12	0.00	987.00	16314.00	9670	20240227	-19.86	6860	20231023	12.97	9670	-19.86	20240227	7580	2.24	20240118	9670	-19.86	20240227	6860	12.97	20231023	0.09	N	002350	500	508 억		6455352	N	N	200	N	00	N
66	20240719	160130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7750	0	3	0.00	380721370	49506	187.10	7670	7750	7630	10070	5430	7750	7690.41	6.62	0	-11724	7823	7786	7713	7676	7603	7805	7695	508	2320	500	5730	10	1	97667877	7569	7.85	0.48	12	0.05	987.00	16314.00	9670	20240227	-19.86	6860	20231023	12.97	9670	-19.86	20240227	7580	2.24	20240118	9670	-19.86	20240227	6860	12.97	20231023	0.10	N	002350	500	508 억		6464042	N	N	200	N	00	N
67	20240719	150130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7700	-50	5	-0.65	113355640	14762	55.79	7670	7740	7650	10070	5430	7750	7678.88	6.62	0	-5320	7823	7786	7713	7676	7603	7805	7695	508	2320	500	5730	10	1	97667877	7520	7.80	0.47	12	0.02	987.00	16314.00	9670	20240227	-20.37	6860	20231023	12.24	9670	-20.37	20240227	7580	1.58	20240118	9670	-20.37	20240227	6860	12.24	20231023	0.10	N	002350	500	508 억		6464042	N	N	0	N	00	N
68	20240719	140131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7680	-70	5	-0.90	90804580	11831	44.71	7670	7740	7650	10070	5430	7750	7675.14	6.62	0	-4737	7823	7786	7713	7676	7603	7805	7695	508	2320	500	5730	10	1	97667877	7501	7.78	0.47	12	0.01	987.00	16314.00	9670	20240227	-20.58	6860	20231023	11.95	9670	-20.58	20240227	7580	1.32	20240118	9670	-20.58	20240227	6860	11.95	20231023	0.10	N	002350	500	508 억		6464042	N	N	0	N	00	N
69	20240719	130129	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7680	-70	5	-0.90	81289700	10592	40.03	7670	7740	7650	10070	5430	7750	7674.63	6.62	0	-4037	7823	7786	7713	7676	7603	7805	7695	508	2320	500	5730	10	1	97667877	7501	7.78	0.47	12	0.01	987.00	16314.00	9670	20240227	-20.58	6860	20231023	11.95	9670	-20.58	20240227	7580	1.32	20240118	9670	-20.58	20240227	6860	11.95	20231023	0.10	N	002350	500	508 억		6464042	N	N	0	N	00	N
70	20240719	120128	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7670	-80	5	-1.03	67950470	8855	33.47	7670	7740	7650	10070	5430	7750	7673.68	6.62	0	-3604	7823	7786	7713	7676	7603	7805	7695	508	2320	500	5730	10	1	97667877	7491	7.77	0.47	12	0.01	987.00	16314.00	9670	20240227	-20.68	6860	20231023	11.81	9670	-20.68	20240227	7580	1.19	20240118	9670	-20.68	20240227	6860	11.81	20231023	0.10	N	002350	500	508 억		6464042	N	N	0	N	00	N
71	20240719	110130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7670	-80	5	-1.03	53385670	6960	26.30	7670	7740	7650	10070	5430	7750	7670.35	6.62	0	-2797	7823	7786	7713	7676	7603	7805	7695	508	2320	500	5730	10	1	97667877	7491	7.77	0.47	12	0.01	987.00	16314.00	9670	20240227	-20.68	6860	20231023	11.81	9670	-20.68	20240227	7580	1.19	20240118	9670	-20.68	20240227	6860	11.81	20231023	0.10	N	002350	500	508 억		6464042	N	N	0	N	00	N
72	20240719	100125	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7670	-80	5	-1.03	28812100	3758	14.20	7670	7700	7650	10070	5430	7750	7666.87	6.62	0	-706	7823	7786	7713	7676	7603	7805	7695	508	2320	500	5730	10	1	97667877	7491	7.77	0.47	12	0.00	987.00	16314.00	9670	20240227	-20.68	6860	20231023	11.81	9670	-20.68	20240227	7580	1.19	20240118	9670	-20.68	20240227	6860	11.81	20231023	0.10	N	002350	500	508 억		6464042	N	N	0	N	00	N
73	20240719	090136	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7660	-90	5	-1.16	5582650	728	2.75	7670	7670	7660	10070	5430	7750	7668.48	6.62	0	179	7823	7786	7713	7676	7603	7805	7695	508	2320	500	5730	10	1	97667877	7481	7.76	0.47	12	0.00	987.00	16314.00	9670	20240227	-20.79	6860	20231023	11.66	9670	-20.79	20240227	7580	1.06	20240118	9670	-20.79	20240227	6860	11.66	20231023	0.10	N	002350	500	508 억		6464042	N	N	0	N	00	N
74	20240718	160129	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7750	0	3	0.00	202987070	26424	110.17	7750	7750	7640	10070	5430	7750	7681.92	6.62	0	-11401	7783	7766	7743	7726	7703	7755	7715	508	2320	500	5730	10	1	97667877	7569	7.85	0.48	12	0.03	987.00	16314.00	9670	20240227	-19.86	6860	20231023	12.97	9670	-19.86	20240227	7580	2.24	20240118	9670	-19.86	20240227	6860	12.97	20231023	0.10	N	002350	500	508 억		6469909	N	N	9	N	00	N
75	20240718	150130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7700	-50	5	-0.65	187792060	24459	101.98	7750	7750	7640	10070	5430	7750	7677.83	6.62	0	-11451	7783	7766	7743	7726	7703	7755	7715	508	2320	500	5730	10	1	97667877	7520	7.80	0.47	12	0.03	987.00	16314.00	9670	20240227	-20.37	6860	20231023	12.24	9670	-20.37	20240227	7580	1.58	20240118	9670	-20.37	20240227	6860	12.24	20231023	0.10	N	002350	500	508 억		6469909	N	N	9	N	00	N
76	20240718	140129	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7680	-70	5	-0.90	161504910	21041	87.73	7750	7750	7640	10070	5430	7750	7675.72	6.62	0	-10290	7783	7766	7743	7726	7703	7755	7715	508	2320	500	5730	10	1	97667877	7501	7.78	0.47	12	0.02	987.00	16314.00	9670	20240227	-20.58	6860	20231023	11.95	9670	-20.58	20240227	7580	1.32	20240118	9670	-20.58	20240227	6860	11.95	20231023	0.10	N	002350	500	508 억		6469909	N	N	9	N	00	N
77	20240718	130129	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7680	-70	5	-0.90	147933620	19274	80.36	7750	7750	7640	10070	5430	7750	7675.29	6.62	0	-9115	7783	7766	7743	7726	7703	7755	7715	508	2320	500	5730	10	1	97667877	7501	7.78	0.47	12	0.02	987.00	16314.00	9670	20240227	-20.58	6860	20231023	11.95	9670	-20.58	20240227	7580	1.32	20240118	9670	-20.58	20240227	6860	11.95	20231023	0.10	N	002350	500	508 억		6469909	N	N	9	N	00	N
78	20240718	120129	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7650	-100	5	-1.29	116357030	15164	63.22	7750	7750	7640	10070	5430	7750	7673.24	6.62	0	-8705	7783	7766	7743	7726	7703	7755	7715	508	2320	500	5730	10	1	97667877	7472	7.75	0.47	12	0.02	987.00	16314.00	9670	20240227	-20.89	6860	20231023	11.52	9670	-20.89	20240227	7580	0.92	20240118	9670	-20.89	20240227	6860	11.52	20231023	0.10	N	002350	500	508 억		6469909	N	N	9	N	00	N
79	20240718	110129	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7660	-90	5	-1.16	103250780	13453	56.09	7750	7750	7640	10070	5430	7750	7674.93	6.62	0	-7520	7783	7766	7743	7726	7703	7755	7715	508	2320	500	5730	10	1	97667877	7481	7.76	0.47	12	0.01	987.00	16314.00	9670	20240227	-20.79	6860	20231023	11.66	9670	-20.79	20240227	7580	1.06	20240118	9670	-20.79	20240227	6860	11.66	20231023	0.10	N	002350	500	508 억		6469909	N	N	9	N	00	N
80	20240718	100129	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7660	-90	5	-1.16	56121090	7297	30.42	7750	7750	7650	10070	5430	7750	7690.98	6.62	0	-4375	7783	7766	7743	7726	7703	7755	7715	508	2320	500	5730	10	1	97667877	7481	7.76	0.47	12	0.01	987.00	16314.00	9670	20240227	-20.79	6860	20231023	11.66	9670	-20.79	20240227	7580	1.06	20240118	9670	-20.79	20240227	6860	11.66	20231023	0.10	N	002350	500	508 억		6469909	N	N	9	N	00	N
81	20240718	090132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7690	-60	5	-0.77	9650100	1252	5.22	7750	7750	7680	10070	5430	7750	7707.75	6.62	0	-759	7783	7766	7743	7726	7703	7755	7715	508	2320	500	5730	10	1	97667877	7511	7.79	0.47	12	0.00	987.00	16314.00	9670	20240227	-20.48	6860	20231023	12.10	9670	-20.48	20240227	7580	1.45	20240118	9670	-20.48	20240227	6860	12.10	20231023	0.10	N	002350	500	508 억		6469909	N	N	9	N	00	N
82	20240717	160132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7750	-30	5	-0.39	185434040	23975	118.78	7760	7760	7720	10110	5450	7780	7734.48	6.63	0	-2343	7840	7810	7750	7720	7660	7825	7735	508	2330	500	5750	10	1	97667877	7569	7.85	0.48	12	0.02	987.00	16314.00	9670	20240227	-19.86	6860	20231023	12.97	9670	-19.86	20240227	7580	2.24	20240118	9670	-19.86	20240227	6860	12.97	20231023	0.10	N	002350	500	508 억		6471595	N	N	9	N	00	N
83	20240717	150132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7750	-30	5	-0.39	173925510	22490	111.42	7760	7760	7720	10110	5450	7780	7733.46	6.63	0	-1924	7840	7810	7750	7720	7660	7825	7735	508	2330	500	5750	10	1	97667877	7569	7.85	0.48	12	0.02	987.00	16314.00	9670	20240227	-19.86	6860	20231023	12.97	9670	-19.86	20240227	7580	2.24	20240118	9670	-19.86	20240227	6860	12.97	20231023	0.10	N	002350	500	508 억		6471595	N	N	1	N	00	N
84	20240717	140132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7720	-60	5	-0.77	131898980	17055	84.49	7760	7760	7720	10110	5450	7780	7733.74	6.63	0	-1536	7840	7810	7750	7720	7660	7825	7735	508	2330	500	5750	10	1	97667877	7540	7.82	0.47	12	0.02	987.00	16314.00	9670	20240227	-20.17	6860	20231023	12.54	9670	-20.17	20240227	7580	1.85	20240118	9670	-20.17	20240227	6860	12.54	20231023	0.10	N	002350	500	508 억		6471595	N	N	1	N	00	N
85	20240717	130132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7720	-60	5	-0.77	124193470	16057	79.55	7760	7760	7720	10110	5450	7780	7734.54	6.63	0	-903	7840	7810	7750	7720	7660	7825	7735	508	2330	500	5750	10	1	97667877	7540	7.82	0.47	12	0.02	987.00	16314.00	9670	20240227	-20.17	6860	20231023	12.54	9670	-20.17	20240227	7580	1.85	20240118	9670	-20.17	20240227	6860	12.54	20231023	0.10	N	002350	500	508 억		6471595	N	N	1	N	00	N
86	20240717	120132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7730	-50	5	-0.64	100662810	13011	64.46	7760	7760	7720	10110	5450	7780	7736.75	6.63	0	-307	7840	7810	7750	7720	7660	7825	7735	508	2330	500	5750	10	1	97667877	7550	7.83	0.47	12	0.01	987.00	16314.00	9670	20240227	-20.06	6860	20231023	12.68	9670	-20.06	20240227	7580	1.98	20240118	9670	-20.06	20240227	6860	12.68	20231023	0.10	N	002350	500	508 억		6471595	N	N	1	N	00	N
87	20240717	110132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7740	-40	5	-0.51	81896180	10582	52.43	7760	7760	7720	10110	5450	7780	7739.20	6.63	0	189	7840	7810	7750	7720	7660	7825	7735	508	2330	500	5750	10	1	97667877	7559	7.84	0.47	12	0.01	987.00	16314.00	9670	20240227	-19.96	6860	20231023	12.83	9670	-19.96	20240227	7580	2.11	20240118	9670	-19.96	20240227	6860	12.83	20231023	0.10	N	002350	500	508 억		6471595	N	N	1	N	00	N
88	20240717	100132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7760	-20	5	-0.26	46487830	6008	29.76	7760	7760	7720	10110	5450	7780	7737.65	6.63	0	952	7840	7810	7750	7720	7660	7825	7735	508	2330	500	5750	10	1	97667877	7579	7.86	0.48	12	0.01	987.00	16314.00	9670	20240227	-19.75	6860	20231023	13.12	9670	-19.75	20240227	7580	2.37	20240118	9670	-19.75	20240227	6860	13.12	20231023	0.10	N	002350	500	508 억		6471595	N	N	1	N	00	N
89	20240717	090126	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7760	-20	5	-0.26	1598560	206	1.02	7760	7760	7760	10110	5450	7780	7760.00	6.63	0	-1	7840	7810	7750	7720	7660	7825	7735	508	2330	500	5750	10	1	97667877	7579	7.86	0.48	12	0.00	987.00	16314.00	9670	20240227	-19.75	6860	20231023	13.12	9670	-19.75	20240227	7580	2.37	20240118	9670	-19.75	20240227	6860	13.12	20231023	0.10	N	002350	500	508 억		6471595	N	N	1	N	00	N
90	20240716	160132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7780	90	2	1.17	154417050	19940	156.83	7690	7780	7690	9990	5390	7690	7744.03	6.62	0	535	7816	7752	7696	7632	7576	7725	7605	508	2300	500	5690	10	1	97667877	7599	7.88	0.48	12	0.02	987.00	16314.00	9670	20240227	-19.54	6860	20231023	13.41	9670	-19.54	20240227	7580	2.64	20240118	9670	-19.54	20240227	6860	13.41	20231023	0.09	N	002350	500	508 억		6470421	N	N	1	N	00	N
91	20240716	150133	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7770	80	2	1.04	120604450	15593	122.64	7690	7770	7690	9990	5390	7690	7734.53	6.62	0	1047	7816	7752	7696	7632	7576	7725	7605	508	2300	500	5690	10	1	97667877	7589	7.87	0.48	12	0.02	987.00	16314.00	9670	20240227	-19.65	6860	20231023	13.27	9670	-19.65	20240227	7580	2.51	20240118	9670	-19.65	20240227	6860	13.27	20231023	0.09	N	002350	500	508 억		6470421	N	N	374	N	00	N
92	20240716	140133	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7750	60	2	0.78	98478980	12743	100.23	7690	7760	7690	9990	5390	7690	7728.08	6.62	0	1127	7816	7752	7696	7632	7576	7725	7605	508	2300	500	5690	10	1	97667877	7569	7.85	0.48	12	0.01	987.00	16314.00	9670	20240227	-19.86	6860	20231023	12.97	9670	-19.86	20240227	7580	2.24	20240118	9670	-19.86	20240227	6860	12.97	20231023	0.09	N	002350	500	508 억		6470421	N	N	374	N	00	N
93	20240716	130132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7730	40	2	0.52	71729350	9286	73.04	7690	7750	7690	9990	5390	7690	7724.46	6.62	0	-1320	7816	7752	7696	7632	7576	7725	7605	508	2300	500	5690	10	1	97667877	7550	7.83	0.47	12	0.01	987.00	16314.00	9670	20240227	-20.06	6860	20231023	12.68	9670	-20.06	20240227	7580	1.98	20240118	9670	-20.06	20240227	6860	12.68	20231023	0.09	N	002350	500	508 억		6470421	N	N	374	N	00	N
94	20240716	120133	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7730	40	2	0.52	56955430	7375	58.01	7690	7750	7690	9990	5390	7690	7722.77	6.62	0	-1332	7816	7752	7696	7632	7576	7725	7605	508	2300	500	5690	10	1	97667877	7550	7.83	0.47	12	0.01	987.00	16314.00	9670	20240227	-20.06	6860	20231023	12.68	9670	-20.06	20240227	7580	1.98	20240118	9670	-20.06	20240227	6860	12.68	20231023	0.09	N	002350	500	508 억		6470421	N	N	374	N	00	N
95	20240716	110133	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7700	10	2	0.13	49369300	6392	50.28	7690	7750	7690	9990	5390	7690	7723.61	6.62	0	-1315	7816	7752	7696	7632	7576	7725	7605	508	2300	500	5690	10	1	97667877	7520	7.80	0.47	12	0.01	987.00	16314.00	9670	20240227	-20.37	6860	20231023	12.24	9670	-20.37	20240227	7580	1.58	20240118	9670	-20.37	20240227	6860	12.24	20231023	0.09	N	002350	500	508 억		6470421	N	N	374	N	00	N
96	20240716	100132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7730	40	2	0.52	32634090	4225	33.23	7690	7750	7690	9990	5390	7690	7724.04	6.62	0	-945	7816	7752	7696	7632	7576	7725	7605	508	2300	500	5690	10	1	97667877	7550	7.83	0.47	12	0.00	987.00	16314.00	9670	20240227	-20.06	6860	20231023	12.68	9670	-20.06	20240227	7580	1.98	20240118	9670	-20.06	20240227	6860	12.68	20231023	0.09	N	002350	500	508 억		6470421	N	N	374	N	00	N
97	20240716	090131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7690	0	3	0.00	7105560	924	7.27	7690	7690	7690	9990	5390	7690	7690.00	6.62	0	-867	7816	7752	7696	7632	7576	7725	7605	508	2300	500	5690	10	1	97667877	7511	7.79	0.47	12	0.00	987.00	16314.00	9670	20240227	-20.48	6860	20231023	12.10	9670	-20.48	20240227	7580	1.45	20240118	9670	-20.48	20240227	6860	12.10	20231023	0.09	N	002350	500	508 억		6470421	N	N	374	N	00	N
98	20240715	160130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7690	-10	5	-0.13	97342300	12673	13.42	7700	7760	7640	10010	5390	7700	7681.08	6.63	0	-2927	7940	7820	7730	7610	7520	7775	7565	508	2310	500	5690	10	1	97667877	7511	7.79	0.47	12	0.01	987.00	16314.00	9670	20240227	-20.48	6860	20231023	12.10	9670	-20.48	20240227	7580	1.45	20240118	9670	-20.48	20240227	6860	12.10	20231023	0.08	N	002350	500	508 억		6472707	N	N	374	N	00	N
99	20240715	150131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7690	-10	5	-0.13	88073030	11468	12.15	7700	7760	7640	10010	5390	7700	7679.89	6.63	0	-2996	7940	7820	7730	7610	7520	7775	7565	508	2310	500	5690	10	1	97667877	7511	7.79	0.47	12	0.01	987.00	16314.00	9670	20240227	-20.48	6860	20231023	12.10	9670	-20.48	20240227	7580	1.45	20240118	9670	-20.48	20240227	6860	12.10	20231023	0.08	N	002350	500	508 억		6472707	N	N	1	N	00	N
100	20240715	140131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7680	-20	5	-0.26	77999620	10159	10.76	7700	7760	7640	10010	5390	7700	7677.88	6.63	0	-2802	7940	7820	7730	7610	7520	7775	7565	508	2310	500	5690	10	1	97667877	7501	7.78	0.47	12	0.01	987.00	16314.00	9670	20240227	-20.58	6860	20231023	11.95	9670	-20.58	20240227	7580	1.32	20240118	9670	-20.58	20240227	6860	11.95	20231023	0.08	N	002350	500	508 억		6472707	N	N	1	N	00	N
101	20240715	130131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7680	-20	5	-0.26	64077990	8347	8.84	7700	7760	7640	10010	5390	7700	7676.77	6.63	0	-2171	7940	7820	7730	7610	7520	7775	7565	508	2310	500	5690	10	1	97667877	7501	7.78	0.47	12	0.01	987.00	16314.00	9670	20240227	-20.58	6860	20231023	11.95	9670	-20.58	20240227	7580	1.32	20240118	9670	-20.58	20240227	6860	11.95	20231023	0.08	N	002350	500	508 억		6472707	N	N	1	N	00	N
102	20240715	120132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7680	-20	5	-0.26	60859460	7928	8.40	7700	7760	7640	10010	5390	7700	7676.52	6.63	0	-1820	7940	7820	7730	7610	7520	7775	7565	508	2310	500	5690	10	1	97667877	7501	7.78	0.47	12	0.01	987.00	16314.00	9670	20240227	-20.58	6860	20231023	11.95	9670	-20.58	20240227	7580	1.32	20240118	9670	-20.58	20240227	6860	11.95	20231023	0.08	N	002350	500	508 억		6472707	N	N	1	N	00	N
103	20240715	110132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7680	-20	5	-0.26	54436180	7093	7.51	7700	7760	7640	10010	5390	7700	7674.63	6.63	0	-1294	7940	7820	7730	7610	7520	7775	7565	508	2310	500	5690	10	1	97667877	7501	7.78	0.47	12	0.01	987.00	16314.00	9670	20240227	-20.58	6860	20231023	11.95	9670	-20.58	20240227	7580	1.32	20240118	9670	-20.58	20240227	6860	11.95	20231023	0.08	N	002350	500	508 억		6472707	N	N	1	N	00	N
104	20240715	100132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7700	0	3	0.00	49563770	6460	6.84	7700	7760	7640	10010	5390	7700	7672.41	6.63	0	-1091	7940	7820	7730	7610	7520	7775	7565	508	2310	500	5690	10	1	97667877	7520	7.80	0.47	12	0.01	987.00	16314.00	9670	20240227	-20.37	6860	20231023	12.24	9670	-20.37	20240227	7580	1.58	20240118	9670	-20.37	20240227	6860	12.24	20231023	0.08	N	002350	500	508 억		6472707	N	N	1	N	00	N
105	20240715	090131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7760	60	2	0.78	2249540	292	0.31	7700	7760	7700	10010	5390	7700	7703.90	6.63	0	-46	7940	7820	7730	7610	7520	7775	7565	508	2310	500	5690	10	1	97667877	7579	7.86	0.48	12	0.00	987.00	16314.00	9670	20240227	-19.75	6860	20231023	13.12	9670	-19.75	20240227	7580	2.37	20240118	9670	-19.75	20240227	6860	13.12	20231023	0.08	N	002350	500	508 억		6472707	N	N	1	N	00	N
106	20240712	160131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7700	-100	5	-1.28	725519900	94379	317.38	7730	7850	7640	10140	5460	7800	7687.29	6.63	0	-10572	7940	7870	7820	7750	7700	7845	7725	508	2340	500	5770	10	1	97667877	7520	7.80	0.47	12	0.10	987.00	16314.00	9670	20240227	-20.37	6860	20231023	12.24	9670	-20.37	20240227	7580	1.58	20240118	9670	-20.37	20240227	6860	12.24	20231023	0.08	N	002350	500	508 억		6472087	N	N	1	N	00	N
107	20240712	150131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7680	-120	5	-1.54	659458100	85783	288.47	7730	7850	7640	10140	5460	7800	7687.50	6.63	0	-5858	7940	7870	7820	7750	7700	7845	7725	508	2340	500	5770	10	1	97667877	7501	7.78	0.47	12	0.09	987.00	16314.00	9670	20240227	-20.58	6860	20231023	11.95	9670	-20.58	20240227	7580	1.32	20240118	9670	-20.58	20240227	6860	11.95	20231023	0.08	N	002350	500	508 억		6472087	N	N	7	N	00	N
108	20240712	140132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7690	-110	5	-1.41	559115770	72728	244.57	7730	7850	7640	10140	5460	7800	7687.74	6.63	0	49	7940	7870	7820	7750	7700	7845	7725	508	2340	500	5770	10	1	97667877	7511	7.79	0.47	12	0.07	987.00	16314.00	9670	20240227	-20.48	6860	20231023	12.10	9670	-20.48	20240227	7580	1.45	20240118	9670	-20.48	20240227	6860	12.10	20231023	0.08	N	002350	500	508 억		6472087	N	N	7	N	00	N
109	20240712	130131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7690	-110	5	-1.41	496273750	64551	217.07	7730	7850	7640	10140	5460	7800	7688.06	6.63	0	897	7940	7870	7820	7750	7700	7845	7725	508	2340	500	5770	10	1	97667877	7511	7.79	0.47	12	0.07	987.00	16314.00	9670	20240227	-20.48	6860	20231023	12.10	9670	-20.48	20240227	7580	1.45	20240118	9670	-20.48	20240227	6860	12.10	20231023	0.08	N	002350	500	508 억		6472087	N	N	7	N	00	N
110	20240712	120132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7660	-140	5	-1.79	433476660	56373	189.57	7730	7850	7640	10140	5460	7800	7689.41	6.63	0	1226	7940	7870	7820	7750	7700	7845	7725	508	2340	500	5770	10	1	97667877	7481	7.76	0.47	12	0.06	987.00	16314.00	9670	20240227	-20.79	6860	20231023	11.66	9670	-20.79	20240227	7580	1.06	20240118	9670	-20.79	20240227	6860	11.66	20231023	0.08	N	002350	500	508 억		6472087	N	N	7	N	00	N
111	20240712	110130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7670	-130	5	-1.67	329658740	42828	144.02	7730	7850	7640	10140	5460	7800	7697.24	6.63	0	2977	7940	7870	7820	7750	7700	7845	7725	508	2340	500	5770	10	1	97667877	7491	7.77	0.47	12	0.04	987.00	16314.00	9670	20240227	-20.68	6860	20231023	11.81	9670	-20.68	20240227	7580	1.19	20240118	9670	-20.68	20240227	6860	11.81	20231023	0.08	N	002350	500	508 억		6472087	N	N	7	N	00	N
112	20240712	100131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7690	-110	5	-1.41	262837940	34124	114.75	7730	7850	7640	10140	5460	7800	7702.40	6.63	0	5287	7940	7870	7820	7750	7700	7845	7725	508	2340	500	5770	10	1	97667877	7511	7.79	0.47	12	0.03	987.00	16314.00	9670	20240227	-20.48	6860	20231023	12.10	9670	-20.48	20240227	7580	1.45	20240118	9670	-20.48	20240227	6860	12.10	20231023	0.08	N	002350	500	508 억		6472087	N	N	7	N	00	N
113	20240712	090131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7800	0	3	0.00	1740300	225	0.76	7730	7800	7730	10140	5460	7800	7730.33	6.63	0	-35	7940	7870	7820	7750	7700	7845	7725	508	2340	500	5770	10	1	97667877	7618	7.90	0.48	12	0.00	987.00	16314.00	9670	20240227	-19.34	6860	20231023	13.70	9670	-19.34	20240227	7580	2.90	20240118	9670	-19.34	20240227	6860	13.70	20231023	0.08	N	002350	500	508 억		6472087	N	N	7	N	00	N
114	20240711	160130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7800	-30	5	-0.38	229770130	29446	121.47	7830	7890	7770	10170	5490	7830	7803.10	6.64	0	-12463	8043	7936	7853	7746	7663	7895	7705	508	2340	500	5790	10	1	97667877	7618	7.90	0.48	12	0.03	987.00	16314.00	9670	20240227	-19.34	6860	20231023	13.70	9670	-19.34	20240227	7580	2.90	20240118	9670	-19.34	20240227	6860	13.70	20231023	0.08	N	002350	500	508 억		6480578	N	N	7	N	00	N
115	20240711	150130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7800	-30	5	-0.38	214859750	27533	113.58	7830	7890	7770	10170	5490	7830	7803.72	6.64	0	-10861	8043	7936	7853	7746	7663	7895	7705	508	2340	500	5790	10	1	97667877	7618	7.90	0.48	12	0.03	987.00	16314.00	9670	20240227	-19.34	6860	20231023	13.70	9670	-19.34	20240227	7580	2.90	20240118	9670	-19.34	20240227	6860	13.70	20231023	0.08	N	002350	500	508 억		6480578	N	N	0	N	00	N
116	20240711	140131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7780	-50	5	-0.64	145797700	18669	77.01	7830	7890	7770	10170	5490	7830	7809.61	6.64	0	-7028	8043	7936	7853	7746	7663	7895	7705	508	2340	500	5790	10	1	97667877	7599	7.88	0.48	12	0.02	987.00	16314.00	9670	20240227	-19.54	6860	20231023	13.41	9670	-19.54	20240227	7580	2.64	20240118	9670	-19.54	20240227	6860	13.41	20231023	0.08	N	002350	500	508 억		6480578	N	N	0	N	00	N
117	20240711	130131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7800	-30	5	-0.38	94231240	12054	49.73	7830	7890	7780	10170	5490	7830	7817.42	6.64	0	-4935	8043	7936	7853	7746	7663	7895	7705	508	2340	500	5790	10	1	97667877	7618	7.90	0.48	12	0.01	987.00	16314.00	9670	20240227	-19.34	6860	20231023	13.70	9670	-19.34	20240227	7580	2.90	20240118	9670	-19.34	20240227	6860	13.70	20231023	0.08	N	002350	500	508 억		6480578	N	N	0	N	00	N
118	20240711	120131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7780	-50	5	-0.64	83311980	10655	43.95	7830	7890	7780	10170	5490	7830	7819.05	6.64	0	-4165	8043	7936	7853	7746	7663	7895	7705	508	2340	500	5790	10	1	97667877	7599	7.88	0.48	12	0.01	987.00	16314.00	9670	20240227	-19.54	6860	20231023	13.41	9670	-19.54	20240227	7580	2.64	20240118	9670	-19.54	20240227	6860	13.41	20231023	0.08	N	002350	500	508 억		6480578	N	N	0	N	00	N
119	20240711	110131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7800	-30	5	-0.38	62045970	7927	32.70	7830	7890	7800	10170	5490	7830	7827.17	6.64	0	-3211	8043	7936	7853	7746	7663	7895	7705	508	2340	500	5790	10	1	97667877	7618	7.90	0.48	12	0.01	987.00	16314.00	9670	20240227	-19.34	6860	20231023	13.70	9670	-19.34	20240227	7580	2.90	20240118	9670	-19.34	20240227	6860	13.70	20231023	0.08	N	002350	500	508 억		6480578	N	N	0	N	00	N
120	20240711	100130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7820	-10	5	-0.13	30087890	3842	15.85	7830	7890	7810	10170	5490	7830	7831.31	6.64	0	-1709	8043	7936	7853	7746	7663	7895	7705	508	2340	500	5790	10	1	97667877	7638	7.92	0.48	12	0.00	987.00	16314.00	9670	20240227	-19.13	6860	20231023	13.99	9670	-19.13	20240227	7580	3.17	20240118	9670	-19.13	20240227	6860	13.99	20231023	0.08	N	002350	500	508 억		6480578	N	N	0	N	00	N
121	20240711	090131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7830	0	3	0.00	328860	42	0.17	7830	7830	7830	10170	5490	7830	7830.00	6.64	0	-12	8043	7936	7853	7746	7663	7895	7705	508	2340	500	5790	10	1	97667877	7647	7.93	0.48	12	0.00	987.00	16314.00	9670	20240227	-19.03	6860	20231023	14.14	9670	-19.03	20240227	7580	3.30	20240118	9670	-19.03	20240227	6860	14.14	20231023	0.08	N	002350	500	508 억		6480578	N	N	0	N	00	N
122	20240710	160131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7830	-60	5	-0.76	188443850	24098	99.59	7960	7960	7770	10250	5530	7890	7819.89	6.65	0	-10919	8030	7960	7880	7810	7730	7920	7770	508	2360	500	5830	10	1	97667877	7647	7.93	0.48	12	0.02	987.00	16314.00	9670	20240227	-19.03	6860	20231023	14.14	9670	-19.03	20240227	7580	3.30	20240118	9670	-19.03	20240227	6860	14.14	20231023	0.10	N	002350	500	508 억		6491550	N	N	5	N	00	N
123	20240710	150130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7780	-110	5	-1.39	171150030	21886	90.45	7960	7960	7770	10250	5530	7890	7820.07	6.65	0	-9343	8030	7960	7880	7810	7730	7920	7770	508	2360	500	5830	10	1	97667877	7599	7.88	0.48	12	0.02	987.00	16314.00	9670	20240227	-19.54	6860	20231023	13.41	9670	-19.54	20240227	7580	2.64	20240118	9670	-19.54	20240227	6860	13.41	20231023	0.10	N	002350	500	508 억		6491550	N	N	5	N	00	N
124	20240710	140130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7820	-70	5	-0.89	99054900	12645	52.26	7960	7960	7810	10250	5530	7890	7833.52	6.65	0	-6335	8030	7960	7880	7810	7730	7920	7770	508	2360	500	5830	10	1	97667877	7638	7.92	0.48	12	0.01	987.00	16314.00	9670	20240227	-19.13	6860	20231023	13.99	9670	-19.13	20240227	7580	3.17	20240118	9670	-19.13	20240227	6860	13.99	20231023	0.10	N	002350	500	508 억		6491550	N	N	5	N	00	N
125	20240710	130131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7840	-50	5	-0.63	89195470	11386	47.05	7960	7960	7810	10250	5530	7890	7833.78	6.65	0	-5731	8030	7960	7880	7810	7730	7920	7770	508	2360	500	5830	10	1	97667877	7657	7.94	0.48	12	0.01	987.00	16314.00	9670	20240227	-18.92	6860	20231023	14.29	9670	-18.92	20240227	7580	3.43	20240118	9670	-18.92	20240227	6860	14.29	20231023	0.10	N	002350	500	508 억		6491550	N	N	5	N	00	N
126	20240710	120130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7830	-60	5	-0.76	82725180	10561	43.64	7960	7960	7810	10250	5530	7890	7833.08	6.65	0	-5103	8030	7960	7880	7810	7730	7920	7770	508	2360	500	5830	10	1	97667877	7647	7.93	0.48	12	0.01	987.00	16314.00	9670	20240227	-19.03	6860	20231023	14.14	9670	-19.03	20240227	7580	3.30	20240118	9670	-19.03	20240227	6860	14.14	20231023	0.10	N	002350	500	508 억		6491550	N	N	5	N	00	N
127	20240710	110132	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7810	-80	5	-1.01	57479660	7331	30.30	7960	7960	7810	10250	5530	7890	7840.63	6.65	0	-2846	8030	7960	7880	7810	7730	7920	7770	508	2360	500	5830	10	1	97667877	7628	7.91	0.48	12	0.01	987.00	16314.00	9670	20240227	-19.23	6860	20231023	13.85	9670	-19.23	20240227	7580	3.03	20240118	9670	-19.23	20240227	6860	13.85	20231023	0.10	N	002350	500	508 억		6491550	N	N	5	N	00	N
128	20240710	100130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7820	-70	5	-0.89	32449590	4130	17.07	7960	7960	7810	10250	5530	7890	7857.04	6.65	0	-1160	8030	7960	7880	7810	7730	7920	7770	508	2360	500	5830	10	1	97667877	7638	7.92	0.48	12	0.00	987.00	16314.00	9670	20240227	-19.13	6860	20231023	13.99	9670	-19.13	20240227	7580	3.17	20240118	9670	-19.13	20240227	6860	13.99	20231023	0.10	N	002350	500	508 억		6491550	N	N	5	N	00	N
129	20240710	090131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7840	-50	5	-0.63	13926680	1763	7.29	7960	7960	7840	10250	5530	7890	7899.42	6.65	0	-40	8030	7960	7880	7810	7730	7920	7770	508	2360	500	5830	10	1	97667877	7657	7.94	0.48	12	0.00	987.00	16314.00	9670	20240227	-18.92	6860	20231023	14.29	9670	-18.92	20240227	7580	3.43	20240118	9670	-18.92	20240227	6860	14.29	20231023	0.10	N	002350	500	508 억		6491550	N	N	5	N	00	N
130	20240709	160131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7890	30	2	0.38	189878260	24197	44.41	7950	7950	7800	10210	5510	7860	7847.18	6.64	0	-8883	8480	8170	8000	7690	7520	8085	7605	508	2350	500	5810	10	1	97667877	7706	7.99	0.48	12	0.02	987.00	16314.00	9670	20240227	-18.41	6860	20231023	15.01	9670	-18.41	20240227	7580	4.09	20240118	9670	-18.41	20240227	6860	15.01	20231023	0.10	N	002350	500	508 억		6489406	N	N	5	N	00	N
131	20240709	150131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7850	-10	5	-0.13	171142440	21817	40.04	7950	7950	7800	10210	5510	7860	7844.45	6.64	0	-7265	8480	8170	8000	7690	7520	8085	7605	508	2350	500	5810	10	1	97667877	7667	7.95	0.48	12	0.02	987.00	16314.00	9670	20240227	-18.82	6860	20231023	14.43	9670	-18.82	20240227	7580	3.56	20240118	9670	-18.82	20240227	6860	14.43	20231023	0.10	N	002350	500	508 억		6489406	N	N	950	N	00	N
132	20240709	140131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7830	-30	5	-0.38	148155160	18892	34.67	7950	7950	7800	10210	5510	7860	7842.22	6.64	0	-5189	8480	8170	8000	7690	7520	8085	7605	508	2350	500	5810	10	1	97667877	7647	7.93	0.48	12	0.02	987.00	16314.00	9670	20240227	-19.03	6860	20231023	14.14	9670	-19.03	20240227	7580	3.30	20240118	9670	-19.03	20240227	6860	14.14	20231023	0.10	N	002350	500	508 억		6489406	N	N	950	N	00	N
133	20240709	130130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7820	-40	5	-0.51	132050540	16836	30.90	7950	7950	7800	10210	5510	7860	7843.34	6.64	0	-4642	8480	8170	8000	7690	7520	8085	7605	508	2350	500	5810	10	1	97667877	7638	7.92	0.48	12	0.02	987.00	16314.00	9670	20240227	-19.13	6860	20231023	13.99	9670	-19.13	20240227	7580	3.17	20240118	9670	-19.13	20240227	6860	13.99	20231023	0.10	N	002350	500	508 억		6489406	N	N	950	N	00	N
134	20240709	120131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7820	-40	5	-0.51	89483250	11390	20.90	7950	7950	7820	10210	5510	7860	7856.30	6.64	0	-3308	8480	8170	8000	7690	7520	8085	7605	508	2350	500	5810	10	1	97667877	7638	7.92	0.48	12	0.01	987.00	16314.00	9670	20240227	-19.13	6860	20231023	13.99	9670	-19.13	20240227	7580	3.17	20240118	9670	-19.13	20240227	6860	13.99	20231023	0.10	N	002350	500	508 억		6489406	N	N	950	N	00	N
135	20240709	110130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7830	-30	5	-0.38	76498250	9732	17.86	7950	7950	7820	10210	5510	7860	7860.49	6.64	0	-2978	8480	8170	8000	7690	7520	8085	7605	508	2350	500	5810	10	1	97667877	7647	7.93	0.48	12	0.01	987.00	16314.00	9670	20240227	-19.03	6860	20231023	14.14	9670	-19.03	20240227	7580	3.30	20240118	9670	-19.03	20240227	6860	14.14	20231023	0.10	N	002350	500	508 억		6489406	N	N	950	N	00	N
136	20240709	100130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7860	0	3	0.00	45780740	5811	10.67	7950	7950	7850	10210	5510	7860	7878.29	6.64	0	-1632	8480	8170	8000	7690	7520	8085	7605	508	2350	500	5810	10	1	97667877	7677	7.96	0.48	12	0.01	987.00	16314.00	9670	20240227	-18.72	6860	20231023	14.58	9670	-18.72	20240227	7580	3.69	20240118	9670	-18.72	20240227	6860	14.58	20231023	0.10	N	002350	500	508 억		6489406	N	N	950	N	00	N
137	20240709	090131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7930	70	2	0.89	992230	125	0.23	7950	7950	7930	10210	5510	7860	7937.84	6.64	0	-83	8480	8170	8000	7690	7520	8085	7605	508	2350	500	5810	10	1	97667877	7745	8.03	0.49	12	0.00	987.00	16314.00	9670	20240227	-17.99	6860	20231023	15.60	9670	-17.99	20240227	7580	4.62	20240118	9670	-17.99	20240227	6860	15.60	20231023	0.10	N	002350	500	508 억		6489406	N	N	950	N	00	N
138	20240708	160130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7860	20	2	0.26	436375060	54484	120.93	8310	8310	7830	10190	5490	7840	8009.23	6.65	0	-4423	8013	7926	7863	7776	7713	7895	7745	508	2350	500	5800	10	1	97667877	7677	7.96	0.48	12	0.06	987.00	16314.00	9670	20240227	-18.72	6860	20231023	14.58	9670	-18.72	20240227	7580	3.69	20240118	9670	-18.72	20240227	6860	14.58	20231023	0.10	N	002350	500	508 억		6494130	N	N	950	N	00	N
139	20240708	150131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7840	0	3	0.00	427345110	53335	118.37	8310	8310	7830	10190	5490	7840	8012.47	6.65	0	-4157	8013	7926	7863	7776	7713	7895	7745	508	2350	500	5800	10	1	97667877	7657	7.94	0.48	12	0.05	987.00	16314.00	9670	20240227	-18.92	6860	20231023	14.29	9670	-18.92	20240227	7580	3.43	20240118	9670	-18.92	20240227	6860	14.29	20231023	0.10	N	002350	500	508 억		6494130	N	N	1062	N	00	N
140	20240708	140130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7850	10	2	0.13	350673520	43553	96.66	8310	8310	7850	10190	5490	7840	8051.65	6.65	0	-4681	8013	7926	7863	7776	7713	7895	7745	508	2350	500	5800	10	1	97667877	7667	7.95	0.48	12	0.04	987.00	16314.00	9670	20240227	-18.82	6860	20231023	14.43	9670	-18.82	20240227	7580	3.56	20240118	9670	-18.82	20240227	6860	14.43	20231023	0.10	N	002350	500	508 억		6494130	N	N	1062	N	00	N
141	20240708	130130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7850	10	2	0.13	338374560	41988	93.19	8310	8310	7850	10190	5490	7840	8058.84	6.65	0	-4512	8013	7926	7863	7776	7713	7895	7745	508	2350	500	5800	10	1	97667877	7667	7.95	0.48	12	0.04	987.00	16314.00	9670	20240227	-18.82	6860	20231023	14.43	9670	-18.82	20240227	7580	3.56	20240118	9670	-18.82	20240227	6860	14.43	20231023	0.10	N	002350	500	508 억		6494130	N	N	1062	N	00	N
142	20240708	120131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7850	10	2	0.13	329826030	40901	90.78	8310	8310	7850	10190	5490	7840	8064.01	6.65	0	-3968	8013	7926	7863	7776	7713	7895	7745	508	2350	500	5800	10	1	97667877	7667	7.95	0.48	12	0.04	987.00	16314.00	9670	20240227	-18.82	6860	20231023	14.43	9670	-18.82	20240227	7580	3.56	20240118	9670	-18.82	20240227	6860	14.43	20231023	0.10	N	002350	500	508 억		6494130	N	N	1062	N	00	N
143	20240708	110130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7880	40	2	0.51	298739790	36953	82.02	8310	8310	7880	10190	5490	7840	8084.32	6.65	0	-3928	8013	7926	7863	7776	7713	7895	7745	508	2350	500	5800	10	1	97667877	7696	7.98	0.48	12	0.04	987.00	16314.00	9670	20240227	-18.51	6860	20231023	14.87	9670	-18.51	20240227	7580	3.96	20240118	9670	-18.51	20240227	6860	14.87	20231023	0.10	N	002350	500	508 억		6494130	N	N	1062	N	00	N
144	20240708	100130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7940	100	2	1.28	249593980	30759	68.27	8310	8310	7880	10190	5490	7840	8114.50	6.65	0	-2639	8013	7926	7863	7776	7713	7895	7745	508	2350	500	5800	10	1	97667877	7755	8.04	0.49	12	0.03	987.00	16314.00	9670	20240227	-17.89	6860	20231023	15.74	9670	-17.89	20240227	7580	4.75	20240118	9670	-17.89	20240227	6860	15.74	20231023	0.10	N	002350	500	508 억		6494130	N	N	1062	N	00	N
145	20240708	090130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7900	60	2	0.77	145366090	17616	39.10	8310	8310	7900	10190	5490	7840	8251.94	6.65	0	-1329	8013	7926	7863	7776	7713	7895	7745	508	2350	500	5800	10	1	97667877	7716	8.00	0.48	12	0.02	987.00	16314.00	9670	20240227	-18.30	6860	20231023	15.16	9670	-18.30	20240227	7580	4.22	20240118	9670	-18.30	20240227	6860	15.16	20231023	0.10	N	002350	500	508 억		6494130	N	N	1062	N	00	N
146	20240705	160130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7840	-100	5	-1.26	352590340	45043	47.10	7940	7950	7800	10320	5560	7940	7827.86	6.65	0	-1012	8220	8080	7840	7700	7460	8150	7770	508	2380	500	5870	10	1	97667877	7657	7.94	0.48	12	0.05	987.00	16314.00	9670	20240227	-18.92	6860	20231023	14.29	9670	-18.92	20240227	7580	3.43	20240118	9670	-18.92	20240227	6860	14.29	20231023	0.10	N	002350	500	508 억		6494586	N	N	1062	N	00	N
147	20240705	150131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7840	-100	5	-1.26	334777430	42771	44.73	7940	7950	7800	10320	5560	7940	7827.21	6.65	0	-477	8220	8080	7840	7700	7460	8150	7770	508	2380	500	5870	10	1	97667877	7657	7.94	0.48	12	0.04	987.00	16314.00	9670	20240227	-18.92	6860	20231023	14.29	9670	-18.92	20240227	7580	3.43	20240118	9670	-18.92	20240227	6860	14.29	20231023	0.10	N	002350	500	508 억		6494586	N	N	0	N	00	N
148	20240705	140130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7830	-110	5	-1.39	286403150	36591	38.26	7940	7950	7800	10320	5560	7940	7827.15	6.65	0	866	8220	8080	7840	7700	7460	8150	7770	508	2380	500	5870	10	1	97667877	7647	7.93	0.48	12	0.04	987.00	16314.00	9670	20240227	-19.03	6860	20231023	14.14	9670	-19.03	20240227	7580	3.30	20240118	9670	-19.03	20240227	6860	14.14	20231023	0.10	N	002350	500	508 억		6494586	N	N	0	N	00	N
149	20240705	130130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7840	-100	5	-1.26	250059940	31948	33.41	7940	7950	7800	10320	5560	7940	7827.09	6.65	0	1580	8220	8080	7840	7700	7460	8150	7770	508	2380	500	5870	10	1	97667877	7657	7.94	0.48	12	0.03	987.00	16314.00	9670	20240227	-18.92	6860	20231023	14.29	9670	-18.92	20240227	7580	3.43	20240118	9670	-18.92	20240227	6860	14.29	20231023	0.10	N	002350	500	508 억		6494586	N	N	0	N	00	N
150	20240705	120130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7850	-90	5	-1.13	233768940	29870	31.24	7940	7950	7800	10320	5560	7940	7826.21	6.65	0	2025	8220	8080	7840	7700	7460	8150	7770	508	2380	500	5870	10	1	97667877	7667	7.95	0.48	12	0.03	987.00	16314.00	9670	20240227	-18.82	6860	20231023	14.43	9670	-18.82	20240227	7580	3.56	20240118	9670	-18.82	20240227	6860	14.43	20231023	0.10	N	002350	500	508 억		6494586	N	N	0	N	00	N
151	20240705	110130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7810	-130	5	-1.64	217196840	27754	29.02	7940	7950	7800	10320	5560	7940	7825.79	6.65	0	1844	8220	8080	7840	7700	7460	8150	7770	508	2380	500	5870	10	1	97667877	7628	7.91	0.48	12	0.03	987.00	16314.00	9670	20240227	-19.23	6860	20231023	13.85	9670	-19.23	20240227	7580	3.03	20240118	9670	-19.23	20240227	6860	13.85	20231023	0.10	N	002350	500	508 억		6494586	N	N	0	N	00	N
152	20240705	100130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7830	-110	5	-1.39	46095120	5859	6.13	7940	7950	7820	10320	5560	7940	7867.40	6.65	0	-581	8220	8080	7840	7700	7460	8150	7770	508	2380	500	5870	10	1	97667877	7647	7.93	0.48	12	0.01	987.00	16314.00	9670	20240227	-19.03	6860	20231023	14.14	9670	-19.03	20240227	7580	3.30	20240118	9670	-19.03	20240227	6860	14.14	20231023	0.10	N	002350	500	508 억		6494586	N	N	0	N	00	N
153	20240705	090130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7900	-40	5	-0.50	1642110	207	0.22	7940	7950	7900	10320	5560	7940	7932.90	6.65	0	-26	8220	8080	7840	7700	7460	8150	7770	508	2380	500	5870	10	1	97667877	7716	8.00	0.48	12	0.00	987.00	16314.00	9670	20240227	-18.30	6860	20231023	15.16	9670	-18.30	20240227	7580	4.22	20240118	9670	-18.30	20240227	6860	15.16	20231023	0.10	N	002350	500	508 억		6494586	N	N	0	N	00	N
154	20240704	160130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7940	300	2	3.93	749109650	95544	276.23	7660	7980	7600	9930	5350	7640	7840.47	6.61	0	-6840	7846	7742	7676	7572	7506	7725	7555	508	2290	500	5650	10	1	97667877	7755	8.04	0.49	12	0.10	987.00	16314.00	9670	20240227	-17.89	6860	20231023	15.74	9670	-17.89	20240227	7580	4.75	20240118	9670	-17.89	20240227	6860	15.74	20231023	0.12	N	002350	500	508 억		6454151	N	N	3	N	00	N
155	20240704	150130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7960	320	2	4.19	648217860	82845	239.51	7660	7980	7600	9930	5350	7640	7824.47	6.61	0	-3077	7846	7742	7676	7572	7506	7725	7555	508	2290	500	5650	10	1	97667877	7774	8.06	0.49	12	0.08	987.00	16314.00	9670	20240227	-17.68	6860	20231023	16.03	9670	-17.68	20240227	7580	5.01	20240118	9670	-17.68	20240227	6860	16.03	20231023	0.12	N	002350	500	508 억		6454151	N	N	3	N	00	N
156	20240704	140130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7840	200	2	2.62	250412850	32355	93.54	7660	7850	7600	9930	5350	7640	7739.54	6.61	0	3471	7846	7742	7676	7572	7506	7725	7555	508	2290	500	5650	10	1	97667877	7657	7.94	0.48	12	0.03	987.00	16314.00	9670	20240227	-18.92	6860	20231023	14.29	9670	-18.92	20240227	7580	3.43	20240118	9670	-18.92	20240227	6860	14.29	20231023	0.12	N	002350	500	508 억		6454151	N	N	3	N	00	N
157	20240704	130131	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7690	50	2	0.65	123797450	16073	46.47	7660	7770	7600	9930	5350	7640	7702.20	6.61	0	237	7846	7742	7676	7572	7506	7725	7555	508	2290	500	5650	10	1	97667877	7511	7.79	0.47	12	0.02	987.00	16314.00	9670	20240227	-20.48	6860	20231023	12.10	9670	-20.48	20240227	7580	1.45	20240118	9670	-20.48	20240227	6860	12.10	20231023	0.12	N	002350	500	508 억		6454151	N	N	3	N	00	N
158	20240704	120130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7660	20	2	0.26	117713620	15281	44.18	7660	7770	7600	9930	5350	7640	7703.27	6.61	0	823	7846	7742	7676	7572	7506	7725	7555	508	2290	500	5650	10	1	97667877	7481	7.76	0.47	12	0.02	987.00	16314.00	9670	20240227	-20.79	6860	20231023	11.66	9670	-20.79	20240227	7580	1.06	20240118	9670	-20.79	20240227	6860	11.66	20231023	0.12	N	002350	500	508 억		6454151	N	N	3	N	00	N
159	20240704	110130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7720	80	2	1.05	80637460	10457	30.23	7660	7770	7600	9930	5350	7640	7711.34	6.61	0	-136	7846	7742	7676	7572	7506	7725	7555	508	2290	500	5650	10	1	97667877	7540	7.82	0.47	12	0.01	987.00	16314.00	9670	20240227	-20.17	6860	20231023	12.54	9670	-20.17	20240227	7580	1.85	20240118	9670	-20.17	20240227	6860	12.54	20231023	0.12	N	002350	500	508 억		6454151	N	N	3	N	00	N
160	20240704	100129	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7700	60	2	0.79	71057800	9213	26.64	7660	7770	7600	9930	5350	7640	7712.78	6.61	0	85	7846	7742	7676	7572	7506	7725	7555	508	2290	500	5650	10	1	97667877	7520	7.80	0.47	12	0.01	987.00	16314.00	9670	20240227	-20.37	6860	20231023	12.24	9670	-20.37	20240227	7580	1.58	20240118	9670	-20.37	20240227	6860	12.24	20231023	0.12	N	002350	500	508 억		6454151	N	N	3	N	00	N
161	20240704	090130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7670	30	2	0.39	6586980	864	2.50	7660	7670	7600	9930	5350	7640	7623.82	6.61	0	-1	7846	7742	7676	7572	7506	7725	7555	508	2290	500	5650	10	1	97667877	7491	7.77	0.47	12	0.00	987.00	16314.00	9670	20240227	-20.68	6860	20231023	11.81	9670	-20.68	20240227	7580	1.19	20240118	9670	-20.68	20240227	6860	11.81	20231023	0.12	N	002350	500	508 억		6454151	N	N	3	N	00	N
162	20240703	160129	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7640	0	3	0.00	264062180	34498	24.25	7640	7780	7610	9930	5350	7640	7654.42	6.60	0	3824	7946	7792	7686	7532	7426	7740	7480	508	2290	500	5650	10	1	97667877	7462	7.74	0.47	12	0.04	987.00	16314.00	9670	20240227	-20.99	6860	20231023	11.37	9670	-20.99	20240227	7580	0.79	20240118	9670	-20.99	20240227	6860	11.37	20231023	0.12	N	002350	500	508 억		6448286	N	N	309	N	00	N
163	20240703	150130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7630	-10	5	-0.13	256961990	33568	23.60	7640	7780	7610	9930	5350	7640	7654.97	6.60	0	3895	7946	7792	7686	7532	7426	7740	7480	508	2290	500	5650	10	1	97667877	7452	7.73	0.47	12	0.03	987.00	16314.00	9670	20240227	-21.10	6860	20231023	11.22	9670	-21.10	20240227	7580	0.66	20240118	9670	-21.10	20240227	6860	11.22	20231023	0.12	N	002350	500	508 억		6448286	N	N	309	N	00	N
164	20240703	140130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7620	-20	5	-0.26	223348570	29156	20.50	7640	7780	7620	9930	5350	7640	7660.47	6.60	0	3719	7946	7792	7686	7532	7426	7740	7480	508	2290	500	5650	10	1	97667877	7442	7.72	0.47	12	0.03	987.00	16314.00	9670	20240227	-21.20	6860	20231023	11.08	9670	-21.20	20240227	7580	0.53	20240118	9670	-21.20	20240227	6860	11.08	20231023	0.12	N	002350	500	508 억		6448286	N	N	309	N	00	N
165	20240703	130129	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7650	10	2	0.13	182964260	23863	16.77	7640	7780	7630	9930	5350	7640	7667.28	6.60	0	3672	7946	7792	7686	7532	7426	7740	7480	508	2290	500	5650	10	1	97667877	7472	7.75	0.47	12	0.02	987.00	16314.00	9670	20240227	-20.89	6860	20231023	11.52	9670	-20.89	20240227	7580	0.92	20240118	9670	-20.89	20240227	6860	11.52	20231023	0.12	N	002350	500	508 억		6448286	N	N	309	N	00	N
166	20240703	120130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7660	20	2	0.26	153730590	20037	14.08	7640	7780	7630	9930	5350	7640	7672.34	6.60	0	3214	7946	7792	7686	7532	7426	7740	7480	508	2290	500	5650	10	1	97667877	7481	7.76	0.47	12	0.02	987.00	16314.00	9670	20240227	-20.79	6860	20231023	11.66	9670	-20.79	20240227	7580	1.06	20240118	9670	-20.79	20240227	6860	11.66	20231023	0.12	N	002350	500	508 억		6448286	N	N	309	N	00	N
167	20240703	110130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7660	20	2	0.26	117704220	15325	10.77	7640	7780	7630	9930	5350	7640	7680.54	6.60	0	1424	7946	7792	7686	7532	7426	7740	7480	508	2290	500	5650	10	1	97667877	7481	7.76	0.47	12	0.02	987.00	16314.00	9670	20240227	-20.79	6860	20231023	11.66	9670	-20.79	20240227	7580	1.06	20240118	9670	-20.79	20240227	6860	11.66	20231023	0.12	N	002350	500	508 억		6448286	N	N	309	N	00	N
168	20240703	100130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7690	50	2	0.65	54227390	7033	4.94	7640	7780	7640	9930	5350	7640	7710.42	6.60	0	856	7946	7792	7686	7532	7426	7740	7480	508	2290	500	5650	10	1	97667877	7511	7.79	0.47	12	0.01	987.00	16314.00	9670	20240227	-20.48	6860	20231023	12.10	9670	-20.48	20240227	7580	1.45	20240118	9670	-20.48	20240227	6860	12.10	20231023	0.12	N	002350	500	508 억		6448286	N	N	309	N	00	N
169	20240703	090130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7640	0	3	0.00	30560	4	0.00	7640	7640	7640	9930	5350	7640	7640.00	6.60	0	0	7946	7792	7686	7532	7426	7740	7480	508	2290	500	5650	10	1	97667877	7462	7.74	0.47	12	0.00	987.00	16314.00	9670	20240227	-20.99	6860	20231023	11.37	9670	-20.99	20240227	7580	0.79	20240118	9670	-20.99	20240227	6860	11.37	20231023	0.12	N	002350	500	508 억		6448286	N	N	309	N	00	N
170	20240702	160129	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7640	-150	5	-1.93	1089316500	142222	571.01	7760	7840	7580	10120	5460	7790	7659.27	6.59	0	-21573	7876	7832	7796	7752	7716	7855	7775	508	2330	500	5760	10	1	97667877	7462	7.74	0.47	12	0.15	987.00	16314.00	9670	20240227	-20.99	6860	20231023	11.37	9670	-20.99	20240227	7580	0.79	20240702	9670	-20.99	20240227	6860	11.37	20231023	0.12	N	002350	500	508 억		6432672	N	N	309	N	00	N
171	20240702	150129	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7660	-130	5	-1.67	920498550	120169	482.47	7760	7840	7580	10120	5460	7790	7660.03	6.59	0	-8360	7876	7832	7796	7752	7716	7855	7775	508	2330	500	5760	10	1	97667877	7481	7.76	0.47	12	0.12	987.00	16314.00	9670	20240227	-20.79	6860	20231023	11.66	9670	-20.79	20240227	7580	1.06	20240702	9670	-20.79	20240227	6860	11.66	20231023	0.12	N	002350	500	508 억		6432672	N	N	83	N	00	N
172	20240702	140129	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7660	-130	5	-1.67	737573200	96293	386.61	7760	7840	7580	10120	5460	7790	7659.68	6.59	0	-1571	7876	7832	7796	7752	7716	7855	7775	508	2330	500	5760	10	1	97667877	7481	7.76	0.47	12	0.10	987.00	16314.00	9670	20240227	-20.79	6860	20231023	11.66	9670	-20.79	20240227	7580	1.06	20240702	9670	-20.79	20240227	6860	11.66	20231023	0.12	N	002350	500	508 억		6432672	N	N	83	N	00	N
173	20240702	130130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7650	-140	5	-1.80	568677290	74194	297.88	7760	7840	7580	10120	5460	7790	7664.73	6.59	0	1310	7876	7832	7796	7752	7716	7855	7775	508	2330	500	5760	10	1	97667877	7472	7.75	0.47	12	0.08	987.00	16314.00	9670	20240227	-20.89	6860	20231023	11.52	9670	-20.89	20240227	7580	0.92	20240702	9670	-20.89	20240227	6860	11.52	20231023	0.12	N	002350	500	508 억		6432672	N	N	83	N	00	N
174	20240702	120130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7600	-190	5	-2.44	548018990	71483	287.00	7760	7840	7580	10120	5460	7790	7666.42	6.59	0	1628	7876	7832	7796	7752	7716	7855	7775	508	2330	500	5760	10	1	97667877	7423	7.70	0.47	12	0.07	987.00	16314.00	9670	20240227	-21.41	6860	20231023	10.79	9670	-21.41	20240227	7580	0.26	20240702	9670	-21.41	20240227	6860	10.79	20231023	0.12	N	002350	500	508 억		6432672	N	N	83	N	00	N
175	20240702	110129	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7650	-140	5	-1.80	432564380	56307	226.07	7760	7840	7600	10120	5460	7790	7682.25	6.59	0	-842	7876	7832	7796	7752	7716	7855	7775	508	2330	500	5760	10	1	97667877	7472	7.75	0.47	12	0.06	987.00	16314.00	9670	20240227	-20.89	6860	20231023	11.52	9670	-20.89	20240227	7580	0.92	20240118	9670	-20.89	20240227	6860	11.52	20231023	0.12	N	002350	500	508 억		6432672	N	N	83	N	00	N
176	20240702	100130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7720	-70	5	-0.90	151269450	19570	78.57	7760	7840	7700	10120	5460	7790	7729.66	6.59	0	-3986	7876	7832	7796	7752	7716	7855	7775	508	2330	500	5760	10	1	97667877	7540	7.82	0.47	12	0.02	987.00	16314.00	9670	20240227	-20.17	6860	20231023	12.54	9670	-20.17	20240227	7580	1.85	20240118	9670	-20.17	20240227	6860	12.54	20231023	0.12	N	002350	500	508 억		6432672	N	N	83	N	00	N
177	20240702	090130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7840	50	2	0.64	1079440	139	0.56	7760	7840	7760	10120	5460	7790	7765.76	6.59	0	-12	7876	7832	7796	7752	7716	7855	7775	508	2330	500	5760	10	1	97667877	7657	7.94	0.48	12	0.00	987.00	16314.00	9670	20240227	-18.92	6860	20231023	14.29	9670	-18.92	20240227	7580	3.43	20240118	9670	-18.92	20240227	6860	14.29	20231023	0.12	N	002350	500	508 억		6432672	N	N	83	N	00	N
178	20240701	160130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7790	10	2	0.13	193802370	24861	42.04	7780	7840	7760	10110	5450	7780	7795.44	6.59	0	-2225	7893	7836	7773	7716	7653	7805	7685	508	2330	500	5750	10	1	97667877	7608	7.89	0.48	12	0.03	987.00	16314.00	9670	20240227	-19.44	6860	20231023	13.56	9670	-19.44	20240227	7580	2.77	20240118	9670	-19.44	20240227	6860	13.56	20231023	0.12	N	002350	500	508 억		6432492	N	N	83	N	00	N
179	20240701	150130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7790	10	2	0.13	153182300	19646	33.23	7780	7840	7760	10110	5450	7780	7797.12	6.59	0	-2221	7893	7836	7773	7716	7653	7805	7685	508	2330	500	5750	10	1	97667877	7608	7.89	0.48	12	0.02	987.00	16314.00	9670	20240227	-19.44	6860	20231023	13.56	9670	-19.44	20240227	7580	2.77	20240118	9670	-19.44	20240227	6860	13.56	20231023	0.12	N	002350	500	508 억		6432492	N	N	328	N	00	N
180	20240701	140129	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7780	0	3	0.00	134713980	17273	29.21	7780	7840	7760	10110	5450	7780	7799.11	6.59	0	-1985	7893	7836	7773	7716	7653	7805	7685	508	2330	500	5750	10	1	97667877	7599	7.88	0.48	12	0.02	987.00	16314.00	9670	20240227	-19.54	6860	20231023	13.41	9670	-19.54	20240227	7580	2.64	20240118	9670	-19.54	20240227	6860	13.41	20231023	0.12	N	002350	500	508 억		6432492	N	N	328	N	00	N
181	20240701	130130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7790	10	2	0.13	109460200	14029	23.73	7780	7840	7760	10110	5450	7780	7802.42	6.59	0	-1853	7893	7836	7773	7716	7653	7805	7685	508	2330	500	5750	10	1	97667877	7608	7.89	0.48	12	0.01	987.00	16314.00	9670	20240227	-19.44	6860	20231023	13.56	9670	-19.44	20240227	7580	2.77	20240118	9670	-19.44	20240227	6860	13.56	20231023	0.12	N	002350	500	508 억		6432492	N	N	328	N	00	N
182	20240701	120130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7800	20	2	0.26	85277500	10924	18.47	7780	7840	7760	10110	5450	7780	7806.44	6.59	0	-2448	7893	7836	7773	7716	7653	7805	7685	508	2330	500	5750	10	1	97667877	7618	7.90	0.48	12	0.01	987.00	16314.00	9670	20240227	-19.34	6860	20231023	13.70	9670	-19.34	20240227	7580	2.90	20240118	9670	-19.34	20240227	6860	13.70	20231023	0.12	N	002350	500	508 억		6432492	N	N	328	N	00	N
183	20240701	110129	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7820	40	2	0.51	49825940	6385	10.80	7780	7840	7760	10110	5450	7780	7803.59	6.59	0	-1810	7893	7836	7773	7716	7653	7805	7685	508	2330	500	5750	10	1	97667877	7638	7.92	0.48	12	0.01	987.00	16314.00	9670	20240227	-19.13	6860	20231023	13.99	9670	-19.13	20240227	7580	3.17	20240118	9670	-19.13	20240227	6860	13.99	20231023	0.12	N	002350	500	508 억		6432492	N	N	328	N	00	N
184	20240701	100129	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7800	20	2	0.26	27847440	3575	6.05	7780	7810	7760	10110	5450	7780	7789.49	6.59	0	-1125	7893	7836	7773	7716	7653	7805	7685	508	2330	500	5750	10	1	97667877	7618	7.90	0.48	12	0.00	987.00	16314.00	9670	20240227	-19.34	6860	20231023	13.70	9670	-19.34	20240227	7580	2.90	20240118	9670	-19.34	20240227	6860	13.70	20231023	0.12	N	002350	500	508 억		6432492	N	N	328	N	00	N
185	20240701	090130	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7760	-20	5	-0.26	956160	123	0.21	7780	7780	7760	10110	5450	7780	7773.66	6.59	0	-43	7893	7836	7773	7716	7653	7805	7685	508	2330	500	5750	10	1	97667877	7579	7.86	0.48	12	0.00	987.00	16314.00	9670	20240227	-19.75	6860	20231023	13.12	9670	-19.75	20240227	7580	2.37	20240118	9670	-19.75	20240227	6860	13.12	20231023	0.12	N	002350	500	508 억		6432492	N	N	328	N	00	N