KissMeData/278470/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	161115	55	60.00	KOSPI		화학	N	N	N	Y	60	N	250500	-35000	5	-12.26	144253649000	522591	719.67	290500	305500	250500	371000	200000	285500	276111.96	10.76	0	-45327	295500	290500	285500	280500	275500	293000	283000	38	85500	500	205560	500	1	7620178	19089	22.28	9.25	12	6.86	11245.00	27071.00	467500	20240227	-46.42	211500	20240411	18.44	467500	-46.42	20240227	211500	18.44	20240411	467500	-46.42	20240227	211500	18.44	20240411	2.67	N	278470	500	38 억		819782	N	N	101	N	00	N
3	20240731	151131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	252500	-33000	5	-11.56	137156796500	494398	680.85	290500	305500	252000	371000	200000	285500	277421.35	10.76	0	-41666	295500	290500	285500	280500	275500	293000	283000	38	85500	500	205560	500	1	7620178	19241	22.45	9.33	12	6.49	11245.00	27071.00	467500	20240227	-45.99	211500	20240411	19.39	467500	-45.99	20240227	211500	19.39	20240411	467500	-45.99	20240227	211500	19.39	20240411	2.67	N	278470	500	38 억		819782	N	N	58	N	00	N
4	20240731	141130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	257500	-28000	5	-9.81	114311883500	404845	557.52	290500	305500	257000	371000	200000	285500	282359.40	10.76	0	-37471	295500	290500	285500	280500	275500	293000	283000	38	85500	500	205560	500	1	7620178	19622	22.90	9.51	12	5.31	11245.00	27071.00	467500	20240227	-44.92	211500	20240411	21.75	467500	-44.92	20240227	211500	21.75	20240411	467500	-44.92	20240227	211500	21.75	20240411	2.67	N	278470	500	38 억		819782	N	N	58	N	00	N
5	20240731	131127	55	60.00	KOSPI		화학	N	N	N	Y	60	N	262000	-23500	5	-8.23	93727102500	326171	449.18	290500	305500	262000	371000	200000	285500	287355.88	10.76	0	-24159	295500	290500	285500	280500	275500	293000	283000	38	85500	500	205560	500	1	7620178	19965	23.30	9.68	12	4.28	11245.00	27071.00	467500	20240227	-43.96	211500	20240411	23.88	467500	-43.96	20240227	211500	23.88	20240411	467500	-43.96	20240227	211500	23.88	20240411	2.67	N	278470	500	38 억		819782	N	N	58	N	00	N
6	20240731	121125	55	60.00	KOSPI		화학	N	N	N	Y	60	N	273500	-12000	5	-4.20	72394343500	246720	339.76	290500	305500	269000	371000	200000	285500	293428.07	10.76	0	-17558	295500	290500	285500	280500	275500	293000	283000	38	85500	500	205560	500	1	7620178	20841	24.32	10.10	12	3.24	11245.00	27071.00	467500	20240227	-41.50	211500	20240411	29.31	467500	-41.50	20240227	211500	29.31	20240411	467500	-41.50	20240227	211500	29.31	20240411	2.67	N	278470	500	38 억		819782	N	N	58	N	00	N
7	20240731	111129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	288000	2500	2	0.88	58822241000	198368	273.18	290500	305500	285000	371000	200000	285500	296532.51	10.76	0	-7889	295500	290500	285500	280500	275500	293000	283000	38	85500	500	205560	500	1	7620178	21946	25.61	10.64	12	2.60	11245.00	27071.00	467500	20240227	-38.40	211500	20240411	36.17	467500	-38.40	20240227	211500	36.17	20240411	467500	-38.40	20240227	211500	36.17	20240411	2.67	N	278470	500	38 억		819782	N	N	58	N	00	N
8	20240731	101123	55	60.00	KOSPI		화학	N	N	N	Y	60	N	295500	10000	2	3.50	48972786500	164651	226.75	290500	305500	285000	371000	200000	285500	297435.99	10.76	0	-9813	295500	290500	285500	280500	275500	293000	283000	38	85500	500	205560	500	1	7620178	22518	26.28	10.92	12	2.16	11245.00	27071.00	467500	20240227	-36.79	211500	20240411	39.72	467500	-36.79	20240227	211500	39.72	20240411	467500	-36.79	20240227	211500	39.72	20240411	2.67	N	278470	500	38 억		819782	N	N	58	N	00	N
9	20240731	091125	55	60.00	KOSPI		화학	N	N	N	Y	60	N	287000	1500	2	0.53	4048441500	13944	19.20	290500	294000	286500	371000	200000	285500	290345.81	10.76	0	-2006	295500	290500	285500	280500	275500	293000	283000	38	85500	500	205560	500	1	7620178	21870	25.52	10.60	12	0.18	11245.00	27071.00	467500	20240227	-38.61	211500	20240411	35.70	467500	-38.61	20240227	211500	35.70	20240411	467500	-38.61	20240227	211500	35.70	20240411	2.67	N	278470	500	38 억		819782	N	N	58	N	00	N
10	20240730	161055	55	60.00	KOSPI		화학	N	N	N	Y	60	N	285500	2500	2	0.88	20583104500	72027	89.41	283500	290500	280500	367500	198500	283000	285770.25	10.81	0	-8442	294333	288666	281333	275666	268333	291500	278500	38	84500	500	203760	500	1	7620178	21756	25.39	10.55	12	0.95	11245.00	27071.00	467500	20240227	-38.93	211500	20240411	34.99	467500	-38.93	20240227	211500	34.99	20240411	467500	-38.93	20240227	211500	34.99	20240411	2.77	N	278470	500	38 억		823395	N	N	58	N	00	N
11	20240730	151119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	285500	2500	2	0.88	19597005000	68574	85.13	283500	290500	280500	367500	198500	283000	285779.79	10.81	0	-8314	294333	288666	281333	275666	268333	291500	278500	38	84500	500	203760	500	1	7620178	21756	25.39	10.55	12	0.90	11245.00	27071.00	467500	20240227	-38.93	211500	20240411	34.99	467500	-38.93	20240227	211500	34.99	20240411	467500	-38.93	20240227	211500	34.99	20240411	2.77	N	278470	500	38 억		823395	N	N	451	N	00	N
12	20240730	141105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	286500	3500	2	1.24	17649352000	61774	76.69	283500	290500	280500	367500	198500	283000	285709.34	10.81	0	-6064	294333	288666	281333	275666	268333	291500	278500	38	84500	500	203760	500	1	7620178	21832	25.48	10.58	12	0.81	11245.00	27071.00	467500	20240227	-38.72	211500	20240411	35.46	467500	-38.72	20240227	211500	35.46	20240411	467500	-38.72	20240227	211500	35.46	20240411	2.77	N	278470	500	38 억		823395	N	N	451	N	00	N
13	20240730	131110	55	60.00	KOSPI		화학	N	N	N	Y	60	N	287000	4000	2	1.41	15600220000	54611	67.79	283500	290500	280500	367500	198500	283000	285661.79	10.81	0	-6245	294333	288666	281333	275666	268333	291500	278500	38	84500	500	203760	500	1	7620178	21870	25.52	10.60	12	0.72	11245.00	27071.00	467500	20240227	-38.61	211500	20240411	35.70	467500	-38.61	20240227	211500	35.70	20240411	467500	-38.61	20240227	211500	35.70	20240411	2.77	N	278470	500	38 억		823395	N	N	451	N	00	N
14	20240730	121101	55	60.00	KOSPI		화학	N	N	N	Y	60	N	283000	0	3	0.00	12611346000	44132	54.79	283500	290500	281500	367500	198500	283000	285765.52	10.81	0	-4497	294333	288666	281333	275666	268333	291500	278500	38	84500	500	203760	500	1	7620178	21565	25.17	10.45	12	0.58	11245.00	27071.00	467500	20240227	-39.47	211500	20240411	33.81	467500	-39.47	20240227	211500	33.81	20240411	467500	-39.47	20240227	211500	33.81	20240411	2.77	N	278470	500	38 억		823395	N	N	451	N	00	N
15	20240730	111106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	284500	1500	2	0.53	11119872000	38860	48.24	283500	290500	281500	367500	198500	283000	286153.84	10.81	0	-3787	294333	288666	281333	275666	268333	291500	278500	38	84500	500	203760	500	1	7620178	21679	25.30	10.51	12	0.51	11245.00	27071.00	467500	20240227	-39.14	211500	20240411	34.52	467500	-39.14	20240227	211500	34.52	20240411	467500	-39.14	20240227	211500	34.52	20240411	2.77	N	278470	500	38 억		823395	N	N	451	N	00	N
16	20240730	101117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	283500	500	2	0.18	9686665500	33810	41.97	283500	290500	281500	367500	198500	283000	286505.15	10.81	0	-3127	294333	288666	281333	275666	268333	291500	278500	38	84500	500	203760	500	1	7620178	21603	25.21	10.47	12	0.44	11245.00	27071.00	467500	20240227	-39.36	211500	20240411	34.04	467500	-39.36	20240227	211500	34.04	20240411	467500	-39.36	20240227	211500	34.04	20240411	2.77	N	278470	500	38 억		823395	N	N	451	N	00	N
17	20240730	091120	55	60.00	KOSPI		화학	N	N	N	Y	60	N	287500	4500	2	1.59	3276604000	11416	14.17	283500	290500	281500	367500	198500	283000	287025.98	10.81	0	-587	294333	288666	281333	275666	268333	291500	278500	38	84500	500	203760	500	1	7620178	21908	25.57	10.62	12	0.15	11245.00	27071.00	467500	20240227	-38.50	211500	20240411	35.93	467500	-38.50	20240227	211500	35.93	20240411	467500	-38.50	20240227	211500	35.93	20240411	2.77	N	278470	500	38 억		823395	N	N	451	N	00	N
18	20240729	161055	55	60.00	KOSPI		화학	N	N	N	Y	60	N	283000	7500	2	2.72	22567590000	80255	82.29	274000	287000	274000	358000	193000	275500	281197.84	10.71	0	5188	291166	283332	278666	270832	266166	281000	268500	38	82500	500	198360	500	1	7620178	21565	25.17	10.45	12	1.05	11245.00	27071.00	467500	20240227	-39.47	211500	20240411	33.81	467500	-39.47	20240227	211500	33.81	20240411	467500	-39.47	20240227	211500	33.81	20240411	2.78	N	278470	500	38 억		816287	N	N	451	N	00	N
19	20240729	151111	55	60.00	KOSPI		화학	N	N	N	Y	60	N	283500	8000	2	2.90	21501188500	76479	78.42	274000	287000	274000	358000	193000	275500	281139.35	10.71	0	5599	291166	283332	278666	270832	266166	281000	268500	38	82500	500	198360	500	1	7620178	21603	25.21	10.47	12	1.00	11245.00	27071.00	467500	20240227	-39.36	211500	20240411	34.04	467500	-39.36	20240227	211500	34.04	20240411	467500	-39.36	20240227	211500	34.04	20240411	2.78	N	278470	500	38 억		816287	N	N	1952	N	00	N
20	20240729	141119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	283000	7500	2	2.72	18523582000	65952	67.62	274000	287000	274000	358000	193000	275500	280865.57	10.71	0	4143	291166	283332	278666	270832	266166	281000	268500	38	82500	500	198360	500	1	7620178	21565	25.17	10.45	12	0.87	11245.00	27071.00	467500	20240227	-39.47	211500	20240411	33.81	467500	-39.47	20240227	211500	33.81	20240411	467500	-39.47	20240227	211500	33.81	20240411	2.78	N	278470	500	38 억		816287	N	N	1952	N	00	N
21	20240729	131115	55	60.00	KOSPI		화학	N	N	N	Y	60	N	283000	7500	2	2.72	15285567500	54580	55.96	274000	284500	274000	358000	193000	275500	280059.04	10.71	0	3654	291166	283332	278666	270832	266166	281000	268500	38	82500	500	198360	500	1	7620178	21565	25.17	10.45	12	0.72	11245.00	27071.00	467500	20240227	-39.47	211500	20240411	33.81	467500	-39.47	20240227	211500	33.81	20240411	467500	-39.47	20240227	211500	33.81	20240411	2.78	N	278470	500	38 억		816287	N	N	1952	N	00	N
22	20240729	121115	55	60.00	KOSPI		화학	N	N	N	Y	60	N	283000	7500	2	2.72	12943280000	46298	47.47	274000	283500	274000	358000	193000	275500	279565.61	10.71	0	2464	291166	283332	278666	270832	266166	281000	268500	38	82500	500	198360	500	1	7620178	21565	25.17	10.45	12	0.61	11245.00	27071.00	467500	20240227	-39.47	211500	20240411	33.81	467500	-39.47	20240227	211500	33.81	20240411	467500	-39.47	20240227	211500	33.81	20240411	2.78	N	278470	500	38 억		816287	N	N	1952	N	00	N
23	20240729	111103	55	60.00	KOSPI		화학	N	N	N	Y	60	N	281000	5500	2	2.00	10470136000	37518	38.47	274000	282000	274000	358000	193000	275500	279070.82	10.71	0	499	291166	283332	278666	270832	266166	281000	268500	38	82500	500	198360	500	1	7620178	21413	24.99	10.38	12	0.49	11245.00	27071.00	467500	20240227	-39.89	211500	20240411	32.86	467500	-39.89	20240227	211500	32.86	20240411	467500	-39.89	20240227	211500	32.86	20240411	2.78	N	278470	500	38 억		816287	N	N	1952	N	00	N
24	20240729	101101	55	60.00	KOSPI		화학	N	N	N	Y	60	N	279500	4000	2	1.45	6978139000	25086	25.72	274000	281000	274000	358000	193000	275500	278169.94	10.71	0	1451	291166	283332	278666	270832	266166	281000	268500	38	82500	500	198360	500	1	7620178	21298	24.86	10.32	12	0.33	11245.00	27071.00	467500	20240227	-40.21	211500	20240411	32.15	467500	-40.21	20240227	211500	32.15	20240411	467500	-40.21	20240227	211500	32.15	20240411	2.78	N	278470	500	38 억		816287	N	N	1952	N	00	N
25	20240729	091059	55	60.00	KOSPI		화학	N	N	N	Y	60	N	278000	2500	2	0.91	2255221500	8123	8.33	274000	281000	274000	358000	193000	275500	277637.22	10.71	0	-1085	291166	283332	278666	270832	266166	281000	268500	38	82500	500	198360	500	1	7620178	21184	24.72	10.27	12	0.11	11245.00	27071.00	467500	20240227	-40.53	211500	20240411	31.44	467500	-40.53	20240227	211500	31.44	20240411	467500	-40.53	20240227	211500	31.44	20240411	2.78	N	278470	500	38 억		816287	N	N	1952	N	00	N
26	20240726	161043	55	60.00	KOSPI		화학	N	N	N	Y	60	N	275500	-10500	5	-3.67	26646459000	95897	102.88	285500	286500	274000	371500	200500	286000	277867.12	10.71	0	-2447	301333	293666	289333	281666	277333	291500	279500	38	85500	500	205920	500	1	7620178	20994	24.50	10.18	12	1.26	11245.00	27071.00	467500	20240227	-41.07	211500	20240411	30.26	467500	-41.07	20240227	211500	30.26	20240411	467500	-41.07	20240227	211500	30.26	20240411	2.83	N	278470	500	38 억		816273	N	N	1952	N	00	N
27	20240726	151055	55	60.00	KOSPI		화학	N	N	N	Y	60	N	277000	-9000	5	-3.15	24522209000	88194	94.61	285500	286500	274000	371500	200500	286000	278039.38	10.71	0	-2444	301333	293666	289333	281666	277333	291500	279500	38	85500	500	205920	500	1	7620178	21108	24.63	10.23	12	1.16	11245.00	27071.00	467500	20240227	-40.75	211500	20240411	30.97	467500	-40.75	20240227	211500	30.97	20240411	467500	-40.75	20240227	211500	30.97	20240411	2.83	N	278470	500	38 억		816273	N	N	83	N	00	N
28	20240726	141056	55	60.00	KOSPI		화학	N	N	N	Y	60	N	274500	-11500	5	-4.02	20137818500	72368	77.64	285500	286500	274000	371500	200500	286000	278258.85	10.71	0	-5246	301333	293666	289333	281666	277333	291500	279500	38	85500	500	205920	500	1	7620178	20917	24.41	10.14	12	0.95	11245.00	27071.00	467500	20240227	-41.28	211500	20240411	29.79	467500	-41.28	20240227	211500	29.79	20240411	467500	-41.28	20240227	211500	29.79	20240411	2.83	N	278470	500	38 억		816273	N	N	83	N	00	N
29	20240726	131056	55	60.00	KOSPI		화학	N	N	N	Y	60	N	277000	-9000	5	-3.15	16518655500	59216	63.53	285500	286500	276000	371500	200500	286000	278943.91	10.71	0	-4193	301333	293666	289333	281666	277333	291500	279500	38	85500	500	205920	500	1	7620178	21108	24.63	10.23	12	0.78	11245.00	27071.00	467500	20240227	-40.75	211500	20240411	30.97	467500	-40.75	20240227	211500	30.97	20240411	467500	-40.75	20240227	211500	30.97	20240411	2.83	N	278470	500	38 억		816273	N	N	83	N	00	N
30	20240726	121100	55	60.00	KOSPI		화학	N	N	N	Y	60	N	276500	-9500	5	-3.32	15005250000	53741	57.65	285500	286500	276000	371500	200500	286000	279201.42	10.71	0	-3488	301333	293666	289333	281666	277333	291500	279500	38	85500	500	205920	500	1	7620178	21070	24.59	10.21	12	0.71	11245.00	27071.00	467500	20240227	-40.86	211500	20240411	30.73	467500	-40.86	20240227	211500	30.73	20240411	467500	-40.86	20240227	211500	30.73	20240411	2.83	N	278470	500	38 억		816273	N	N	83	N	00	N
31	20240726	111101	55	60.00	KOSPI		화학	N	N	N	Y	60	N	277500	-8500	5	-2.97	13006266000	46530	49.92	285500	286500	276000	371500	200500	286000	279510.22	10.71	0	-810	301333	293666	289333	281666	277333	291500	279500	38	85500	500	205920	500	1	7620178	21146	24.68	10.25	12	0.61	11245.00	27071.00	467500	20240227	-40.64	211500	20240411	31.21	467500	-40.64	20240227	211500	31.21	20240411	467500	-40.64	20240227	211500	31.21	20240411	2.83	N	278470	500	38 억		816273	N	N	83	N	00	N
32	20240726	101053	55	60.00	KOSPI		화학	N	N	N	Y	60	N	278500	-7500	5	-2.62	10765816000	38476	41.28	285500	286500	276000	371500	200500	286000	279789.71	10.71	0	2776	301333	293666	289333	281666	277333	291500	279500	38	85500	500	205920	500	1	7620178	21222	24.77	10.29	12	0.50	11245.00	27071.00	467500	20240227	-40.43	211500	20240411	31.68	467500	-40.43	20240227	211500	31.68	20240411	467500	-40.43	20240227	211500	31.68	20240411	2.83	N	278470	500	38 억		816273	N	N	83	N	00	N
33	20240726	091052	55	60.00	KOSPI		화학	N	N	N	Y	60	N	282500	-3500	5	-1.22	1798160000	6346	6.81	285500	286500	281000	371500	200500	286000	283310.49	10.71	0	-1687	301333	293666	289333	281666	277333	291500	279500	38	85500	500	205920	500	1	7620178	21527	25.12	10.44	12	0.08	11245.00	27071.00	467500	20240227	-39.57	211500	20240411	33.57	467500	-39.57	20240227	211500	33.57	20240411	467500	-39.57	20240227	211500	33.57	20240411	2.83	N	278470	500	38 억		816273	N	N	83	N	00	N
34	20240725	161051	55	60.00	KOSPI		화학	N	N	N	Y	60	N	286000	-8000	5	-2.72	26565772000	91717	45.29	289000	297000	285000	382000	206000	294000	289656.85	10.87	0	-14289	310666	302332	294166	285832	277666	306500	290000	38	88000	500	211680	500	1	7620178	21794	25.43	10.56	12	1.20	11245.00	27071.00	467500	20240227	-38.82	211500	20240411	35.22	467500	-38.82	20240227	211500	35.22	20240411	467500	-38.82	20240227	211500	35.22	20240411	2.91	N	278470	500	38 억		828240	N	N	83	N	00	N
35	20240725	151103	55	60.00	KOSPI		화학	N	N	N	Y	60	N	285500	-8500	5	-2.89	25279140500	87212	43.06	289000	297000	285500	382000	206000	294000	289855.85	10.87	0	-14117	310666	302332	294166	285832	277666	306500	290000	38	88000	500	211680	500	1	7620178	21756	25.39	10.55	12	1.14	11245.00	27071.00	467500	20240227	-38.93	211500	20240411	34.99	467500	-38.93	20240227	211500	34.99	20240411	467500	-38.93	20240227	211500	34.99	20240411	2.91	N	278470	500	38 억		828240	N	N	176	N	00	N
36	20240725	141059	55	60.00	KOSPI		화학	N	N	N	Y	60	N	289500	-4500	5	-1.53	21802333500	75111	37.09	289000	297000	285500	382000	206000	294000	290265.40	10.87	0	-9057	310666	302332	294166	285832	277666	306500	290000	38	88000	500	211680	500	1	7620178	22060	25.74	10.69	12	0.99	11245.00	27071.00	467500	20240227	-38.07	211500	20240411	36.88	467500	-38.07	20240227	211500	36.88	20240411	467500	-38.07	20240227	211500	36.88	20240411	2.91	N	278470	500	38 억		828240	N	N	176	N	00	N
37	20240725	131052	55	60.00	KOSPI		화학	N	N	N	Y	60	N	288000	-6000	5	-2.04	19842337000	68306	33.73	289000	297000	285500	382000	206000	294000	290488.98	10.87	0	-7301	310666	302332	294166	285832	277666	306500	290000	38	88000	500	211680	500	1	7620178	21946	25.61	10.64	12	0.90	11245.00	27071.00	467500	20240227	-38.40	211500	20240411	36.17	467500	-38.40	20240227	211500	36.17	20240411	467500	-38.40	20240227	211500	36.17	20240411	2.91	N	278470	500	38 억		828240	N	N	176	N	00	N
38	20240725	121058	55	60.00	KOSPI		화학	N	N	N	Y	60	N	290500	-3500	5	-1.19	18544618500	63813	31.51	289000	297000	285500	382000	206000	294000	290605.81	10.87	0	-4889	310666	302332	294166	285832	277666	306500	290000	38	88000	500	211680	500	1	7620178	22137	25.83	10.73	12	0.84	11245.00	27071.00	467500	20240227	-37.86	211500	20240411	37.35	467500	-37.86	20240227	211500	37.35	20240411	467500	-37.86	20240227	211500	37.35	20240411	2.91	N	278470	500	38 억		828240	N	N	176	N	00	N
39	20240725	111055	55	60.00	KOSPI		화학	N	N	N	Y	60	N	289500	-4500	5	-1.53	15612813000	53622	26.48	289000	297000	287000	382000	206000	294000	291161.35	10.87	0	-2197	310666	302332	294166	285832	277666	306500	290000	38	88000	500	211680	500	1	7620178	22060	25.74	10.69	12	0.70	11245.00	27071.00	467500	20240227	-38.07	211500	20240411	36.88	467500	-38.07	20240227	211500	36.88	20240411	467500	-38.07	20240227	211500	36.88	20240411	2.91	N	278470	500	38 억		828240	N	N	176	N	00	N
40	20240725	101048	55	60.00	KOSPI		화학	N	N	N	Y	60	N	289500	-4500	5	-1.53	12980573000	44536	21.99	289000	297000	287000	382000	206000	294000	291459.29	10.87	0	-2338	310666	302332	294166	285832	277666	306500	290000	38	88000	500	211680	500	1	7620178	22060	25.74	10.69	12	0.58	11245.00	27071.00	467500	20240227	-38.07	211500	20240411	36.88	467500	-38.07	20240227	211500	36.88	20240411	467500	-38.07	20240227	211500	36.88	20240411	2.91	N	278470	500	38 억		828240	N	N	176	N	00	N
41	20240725	091044	55	60.00	KOSPI		화학	N	N	N	Y	60	N	290000	-4000	5	-1.36	5505147500	18853	9.31	289000	297000	288000	382000	206000	294000	291997.85	10.87	0	175	310666	302332	294166	285832	277666	306500	290000	38	88000	500	211680	500	1	7620178	22099	25.79	10.71	12	0.25	11245.00	27071.00	467500	20240227	-37.97	211500	20240411	37.12	467500	-37.97	20240227	211500	37.12	20240411	467500	-37.97	20240227	211500	37.12	20240411	2.91	N	278470	500	38 억		828240	N	N	176	N	00	N
42	20240724	161043	55	60.00	KOSPI		화학	N	N	N	Y	60	N	294000	11000	2	3.89	59584896000	201301	132.73	286500	302500	286000	367500	198500	283000	296003.14	11.02	0	-10096	296666	289832	277166	270332	257666	293250	273750	38	84500	500	203760	500	1	7620178	22403	26.14	10.86	12	2.64	11245.00	27071.00	467500	20240227	-37.11	211500	20240411	39.01	467500	-37.11	20240227	211500	39.01	20240411	467500	-37.11	20240227	211500	39.01	20240411	3.07	N	278470	500	38 억		839562	N	N	176	N	00	N
43	20240724	151100	55	60.00	KOSPI		화학	N	N	N	Y	60	N	293500	10500	2	3.71	57685657000	194835	128.47	286500	302500	286000	367500	198500	283000	296074.41	11.02	0	-13060	296666	289832	277166	270332	257666	293250	273750	38	84500	500	203760	500	1	7620178	22365	26.10	10.84	12	2.56	11245.00	27071.00	467500	20240227	-37.22	211500	20240411	38.77	467500	-37.22	20240227	211500	38.77	20240411	467500	-37.22	20240227	211500	38.77	20240411	3.07	N	278470	500	38 억		839562	N	N	241	N	00	N
44	20240724	141053	55	60.00	KOSPI		화학	N	N	N	Y	60	N	293500	10500	2	3.71	53344066000	180089	118.74	286500	302500	286000	367500	198500	283000	296209.46	11.02	0	-13826	296666	289832	277166	270332	257666	293250	273750	38	84500	500	203760	500	1	7620178	22365	26.10	10.84	12	2.36	11245.00	27071.00	467500	20240227	-37.22	211500	20240411	38.77	467500	-37.22	20240227	211500	38.77	20240411	467500	-37.22	20240227	211500	38.77	20240411	3.07	N	278470	500	38 억		839562	N	N	241	N	00	N
45	20240724	131059	55	60.00	KOSPI		화학	N	N	N	Y	60	N	295000	12000	2	4.24	50511610500	170432	112.38	286500	302500	286000	367500	198500	283000	296373.98	11.02	0	-12087	296666	289832	277166	270332	257666	293250	273750	38	84500	500	203760	500	1	7620178	22480	26.23	10.90	12	2.24	11245.00	27071.00	467500	20240227	-36.90	211500	20240411	39.48	467500	-36.90	20240227	211500	39.48	20240411	467500	-36.90	20240227	211500	39.48	20240411	3.07	N	278470	500	38 억		839562	N	N	241	N	00	N
46	20240724	121057	55	60.00	KOSPI		화학	N	N	N	Y	60	N	293000	10000	2	3.53	48265169000	162809	107.35	286500	302500	286000	367500	198500	283000	296452.71	11.02	0	-11039	296666	289832	277166	270332	257666	293250	273750	38	84500	500	203760	500	1	7620178	22327	26.06	10.82	12	2.14	11245.00	27071.00	467500	20240227	-37.33	211500	20240411	38.53	467500	-37.33	20240227	211500	38.53	20240411	467500	-37.33	20240227	211500	38.53	20240411	3.07	N	278470	500	38 억		839562	N	N	241	N	00	N
47	20240724	111054	55	60.00	KOSPI		화학	N	N	N	Y	60	N	298500	15500	2	5.48	44226338000	149190	98.37	286500	302500	286000	367500	198500	283000	296443.05	11.02	0	-9578	296666	289832	277166	270332	257666	293250	273750	38	84500	500	203760	500	1	7620178	22746	26.55	11.03	12	1.96	11245.00	27071.00	467500	20240227	-36.15	211500	20240411	41.13	467500	-36.15	20240227	211500	41.13	20240411	467500	-36.15	20240227	211500	41.13	20240411	3.07	N	278470	500	38 억		839562	N	N	241	N	00	N
48	20240724	101122	55	60.00	KOSPI		화학	N	N	N	Y	60	N	299500	16500	2	5.83	31534051000	106882	70.47	286500	299500	286000	367500	198500	283000	295036.12	11.02	0	-5904	296666	289832	277166	270332	257666	293250	273750	38	84500	500	203760	500	1	7620178	22822	26.63	11.06	12	1.40	11245.00	27071.00	467500	20240227	-35.94	211500	20240411	41.61	467500	-35.94	20240227	211500	41.61	20240411	467500	-35.94	20240227	211500	41.61	20240411	3.07	N	278470	500	38 억		839562	N	N	241	N	00	N
49	20240724	091045	55	60.00	KOSPI		화학	N	N	N	Y	60	N	294500	11500	2	4.06	10812814500	37031	24.42	286500	296000	286000	367500	198500	283000	291993.59	11.02	0	-3291	296666	289832	277166	270332	257666	293250	273750	38	84500	500	203760	500	1	7620178	22441	26.19	10.88	12	0.49	11245.00	27071.00	467500	20240227	-37.01	211500	20240411	39.24	467500	-37.01	20240227	211500	39.24	20240411	467500	-37.01	20240227	211500	39.24	20240411	3.07	N	278470	500	38 억		839562	N	N	241	N	00	N
50	20240723	161038	55	60.00	KOSPI		화학	N	N	N	Y	60	N	283000	13000	2	4.81	41355058000	150461	88.08	272000	284000	264500	351000	189000	270000	274830.24	10.81	0	5021	288666	279332	273166	263832	257666	276250	260750	38	81000	500	194400	500	1	7620178	21565	25.17	10.45	12	1.97	11245.00	27071.00	467500	20240227	-39.47	211500	20240411	33.81	467500	-39.47	20240227	211500	33.81	20240411	467500	-39.47	20240227	211500	33.81	20240411	3.03	N	278470	500	38 억		823899	N	N	241	N	00	N
51	20240723	151104	55	60.00	KOSPI		화학	N	N	N	Y	60	N	282000	12000	2	4.44	39347564500	143363	83.93	272000	284000	264500	351000	189000	270000	274462.70	10.81	0	6870	288666	279332	273166	263832	257666	276250	260750	38	81000	500	194400	500	1	7620178	21489	25.08	10.42	12	1.88	11245.00	27071.00	467500	20240227	-39.68	211500	20240411	33.33	467500	-39.68	20240227	211500	33.33	20240411	467500	-39.68	20240227	211500	33.33	20240411	3.03	N	278470	500	38 억		823899	N	N	108	N	00	N
52	20240723	141040	55	60.00	KOSPI		화학	N	N	N	Y	60	N	280000	10000	2	3.70	33777511000	123638	72.38	272000	282000	264500	351000	189000	270000	273198.19	10.81	0	7134	288666	279332	273166	263832	257666	276250	260750	38	81000	500	194400	500	1	7620178	21336	24.90	10.34	12	1.62	11245.00	27071.00	467500	20240227	-40.11	211500	20240411	32.39	467500	-40.11	20240227	211500	32.39	20240411	467500	-40.11	20240227	211500	32.39	20240411	3.03	N	278470	500	38 억		823899	N	N	108	N	00	N
53	20240723	131036	55	60.00	KOSPI		화학	N	N	N	Y	60	N	279000	9000	2	3.33	28774392000	105772	61.92	272000	281000	264500	351000	189000	270000	272042.68	10.81	0	3471	288666	279332	273166	263832	257666	276250	260750	38	81000	500	194400	500	1	7620178	21260	24.81	10.31	12	1.39	11245.00	27071.00	467500	20240227	-40.32	211500	20240411	31.91	467500	-40.32	20240227	211500	31.91	20240411	467500	-40.32	20240227	211500	31.91	20240411	3.03	N	278470	500	38 억		823899	N	N	108	N	00	N
54	20240723	121045	55	60.00	KOSPI		화학	N	N	N	Y	60	N	276500	6500	2	2.41	21366803500	79203	46.37	272000	276500	264500	351000	189000	270000	269772.50	10.81	0	6009	288666	279332	273166	263832	257666	276250	260750	38	81000	500	194400	500	1	7620178	21070	24.59	10.21	12	1.04	11245.00	27071.00	467500	20240227	-40.86	211500	20240411	30.73	467500	-40.86	20240227	211500	30.73	20240411	467500	-40.86	20240227	211500	30.73	20240411	3.03	N	278470	500	38 억		823899	N	N	108	N	00	N
55	20240723	111044	55	60.00	KOSPI		화학	N	N	N	Y	60	N	270000	0	3	0.00	15221876000	56692	33.19	272000	273000	264500	351000	189000	270000	268499.93	10.81	0	4446	288666	279332	273166	263832	257666	276250	260750	38	81000	500	194400	500	1	7620178	20574	24.01	9.97	12	0.74	11245.00	27071.00	467500	20240227	-42.25	211500	20240411	27.66	467500	-42.25	20240227	211500	27.66	20240411	467500	-42.25	20240227	211500	27.66	20240411	3.03	N	278470	500	38 억		823899	N	N	108	N	00	N
56	20240723	101037	55	60.00	KOSPI		화학	N	N	N	Y	60	N	268000	-2000	5	-0.74	10572287500	39465	23.10	272000	273000	264500	351000	189000	270000	267887.44	10.81	0	2646	288666	279332	273166	263832	257666	276250	260750	38	81000	500	194400	500	1	7620178	20422	23.83	9.90	12	0.52	11245.00	27071.00	467500	20240227	-42.67	211500	20240411	26.71	467500	-42.67	20240227	211500	26.71	20240411	467500	-42.67	20240227	211500	26.71	20240411	3.03	N	278470	500	38 억		823899	N	N	108	N	00	N
57	20240723	091050	55	60.00	KOSPI		화학	N	N	N	Y	60	N	271500	1500	2	0.56	2188540000	8067	4.72	272000	273000	270000	351000	189000	270000	271303.81	10.81	0	-853	288666	279332	273166	263832	257666	276250	260750	38	81000	500	194400	500	1	7620178	20689	24.14	10.03	12	0.11	11245.00	27071.00	467500	20240227	-41.93	211500	20240411	28.37	467500	-41.93	20240227	211500	28.37	20240411	467500	-41.93	20240227	211500	28.37	20240411	3.03	N	278470	500	38 억		823899	N	N	108	N	00	N
58	20240722	161033	55	60.00	KOSPI		화학	N	N	N	Y	60	N	270000	-11500	5	-4.09	45800739000	169108	171.82	281500	282500	267000	365500	197500	281500	270839.18	10.30	0	34720	297500	289500	285500	277500	273500	287500	275500	38	84000	500	202680	500	1	7620178	20574	24.01	9.97	12	2.22	11245.00	27071.00	467500	20240227	-42.25	211500	20240411	27.66	467500	-42.25	20240227	211500	27.66	20240411	467500	-42.25	20240227	211500	27.66	20240411	3.03	N	278470	500	38 억		784691	N	N	108	N	00	N
59	20240722	151042	55	60.00	KOSPI		화학	N	N	N	Y	60	N	270500	-11000	5	-3.91	43844992000	161866	164.46	281500	282500	267000	365500	197500	281500	270866.24	10.30	0	32761	297500	289500	285500	277500	273500	287500	275500	38	84000	500	202680	500	1	7620178	20613	24.06	9.99	12	2.12	11245.00	27071.00	467500	20240227	-42.14	211500	20240411	27.90	467500	-42.14	20240227	211500	27.90	20240411	467500	-42.14	20240227	211500	27.90	20240411	3.03	N	278470	500	38 억		784691	N	N	245	N	00	N
60	20240722	141049	55	60.00	KOSPI		화학	N	N	N	Y	60	N	267500	-14000	5	-4.97	38755210500	142969	145.26	281500	282500	267000	365500	197500	281500	271067.66	10.30	0	29113	297500	289500	285500	277500	273500	287500	275500	38	84000	500	202680	500	1	7620178	20384	23.79	9.88	12	1.88	11245.00	27071.00	467500	20240227	-42.78	211500	20240411	26.48	467500	-42.78	20240227	211500	26.48	20240411	467500	-42.78	20240227	211500	26.48	20240411	3.03	N	278470	500	38 억		784691	N	N	245	N	00	N
61	20240722	131044	55	60.00	KOSPI		화학	N	N	N	Y	60	N	268500	-13000	5	-4.62	36140891000	133227	135.37	281500	282500	267000	365500	197500	281500	271266.11	10.30	0	30461	297500	289500	285500	277500	273500	287500	275500	38	84000	500	202680	500	1	7620178	20460	23.88	9.92	12	1.75	11245.00	27071.00	467500	20240227	-42.57	211500	20240411	26.95	467500	-42.57	20240227	211500	26.95	20240411	467500	-42.57	20240227	211500	26.95	20240411	3.03	N	278470	500	38 억		784691	N	N	245	N	00	N
62	20240722	121040	55	60.00	KOSPI		화학	N	N	N	Y	60	N	270000	-11500	5	-4.09	34148360000	125813	127.83	281500	282500	267000	365500	197500	281500	271414.34	10.30	0	30525	297500	289500	285500	277500	273500	287500	275500	38	84000	500	202680	500	1	7620178	20574	24.01	9.97	12	1.65	11245.00	27071.00	467500	20240227	-42.25	211500	20240411	27.66	467500	-42.25	20240227	211500	27.66	20240411	467500	-42.25	20240227	211500	27.66	20240411	3.03	N	278470	500	38 억		784691	N	N	245	N	00	N
63	20240722	111040	55	60.00	KOSPI		화학	N	N	N	Y	60	N	270000	-11500	5	-4.09	31670916000	116643	118.52	281500	282500	267000	365500	197500	281500	271512.37	10.30	0	26911	297500	289500	285500	277500	273500	287500	275500	38	84000	500	202680	500	1	7620178	20574	24.01	9.97	12	1.53	11245.00	27071.00	467500	20240227	-42.25	211500	20240411	27.66	467500	-42.25	20240227	211500	27.66	20240411	467500	-42.25	20240227	211500	27.66	20240411	3.03	N	278470	500	38 억		784691	N	N	245	N	00	N
64	20240722	101040	55	60.00	KOSPI		화학	N	N	N	Y	60	N	270500	-11000	5	-3.91	23660870500	86840	88.23	281500	282500	267000	365500	197500	281500	272455.74	10.30	0	22171	297500	289500	285500	277500	273500	287500	275500	38	84000	500	202680	500	1	7620178	20613	24.06	9.99	12	1.14	11245.00	27071.00	467500	20240227	-42.14	211500	20240411	27.90	467500	-42.14	20240227	211500	27.90	20240411	467500	-42.14	20240227	211500	27.90	20240411	3.03	N	278470	500	38 억		784691	N	N	245	N	00	N
65	20240722	091043	55	60.00	KOSPI		화학	N	N	N	Y	60	N	273500	-8000	5	-2.84	5809212000	21017	21.35	281500	282500	273000	365500	197500	281500	276383.48	10.30	0	6461	297500	289500	285500	277500	273500	287500	275500	38	84000	500	202680	500	1	7620178	20841	24.32	10.10	12	0.28	11245.00	27071.00	467500	20240227	-41.50	211500	20240411	29.31	467500	-41.50	20240227	211500	29.31	20240411	467500	-41.50	20240227	211500	29.31	20240411	3.03	N	278470	500	38 억		784691	N	N	245	N	00	N
66	20240719	161014	55	60.00	KOSPI		화학	N	N	N	Y	60	N	281500	-10000	5	-3.43	27728125500	97140	85.73	293500	293500	281500	378500	204500	291500	285545.15	10.40	0	-11092	306500	299000	294500	287000	282500	296750	284750	38	87000	500	209880	500	1	7620178	21451	25.03	10.40	12	1.27	11245.00	27071.00	467500	20240227	-39.79	211500	20240411	33.10	467500	-39.79	20240227	211500	33.10	20240411	467500	-39.79	20240227	211500	33.10	20240411	3.02	N	278470	500	38 억		792599	N	N	245	N	00	N
67	20240719	151026	55	60.00	KOSPI		화학	N	N	N	Y	60	N	283500	-8000	5	-2.74	23428421500	81898	72.28	293500	293500	282000	378500	204500	291500	286065.84	10.40	0	-7521	306500	299000	294500	287000	282500	296750	284750	38	87000	500	209880	500	1	7620178	21603	25.21	10.47	12	1.07	11245.00	27071.00	467500	20240227	-39.36	211500	20240411	34.04	467500	-39.36	20240227	211500	34.04	20240411	467500	-39.36	20240227	211500	34.04	20240411	3.02	N	278470	500	38 억		792599	N	N	135	N	00	N
68	20240719	141027	55	60.00	KOSPI		화학	N	N	N	Y	60	N	287500	-4000	5	-1.37	19975280500	69805	61.61	293500	293500	282000	378500	204500	291500	286155.47	10.40	0	-5499	306500	299000	294500	287000	282500	296750	284750	38	87000	500	209880	500	1	7620178	21908	25.57	10.62	12	0.92	11245.00	27071.00	467500	20240227	-38.50	211500	20240411	35.93	467500	-38.50	20240227	211500	35.93	20240411	467500	-38.50	20240227	211500	35.93	20240411	3.02	N	278470	500	38 억		792599	N	N	135	N	00	N
69	20240719	131018	55	60.00	KOSPI		화학	N	N	N	Y	60	N	283500	-8000	5	-2.74	15694660000	54780	48.35	293500	293500	283500	378500	204500	291500	286500.09	10.40	0	-5861	306500	299000	294500	287000	282500	296750	284750	38	87000	500	209880	500	1	7620178	21603	25.21	10.47	12	0.72	11245.00	27071.00	467500	20240227	-39.36	211500	20240411	34.04	467500	-39.36	20240227	211500	34.04	20240411	467500	-39.36	20240227	211500	34.04	20240411	3.02	N	278470	500	38 억		792599	N	N	135	N	00	N
70	20240719	121016	55	60.00	KOSPI		화학	N	N	N	Y	60	N	286000	-5500	5	-1.89	11380482500	39632	34.98	293500	293500	285000	378500	204500	291500	287149.82	10.40	0	-2912	306500	299000	294500	287000	282500	296750	284750	38	87000	500	209880	500	1	7620178	21794	25.43	10.56	12	0.52	11245.00	27071.00	467500	20240227	-38.82	211500	20240411	35.22	467500	-38.82	20240227	211500	35.22	20240411	467500	-38.82	20240227	211500	35.22	20240411	3.02	N	278470	500	38 억		792599	N	N	135	N	00	N
71	20240719	111028	55	60.00	KOSPI		화학	N	N	N	Y	60	N	286000	-5500	5	-1.89	10343168000	36008	31.78	293500	293500	285000	378500	204500	291500	287242.01	10.40	0	-2959	306500	299000	294500	287000	282500	296750	284750	38	87000	500	209880	500	1	7620178	21794	25.43	10.56	12	0.47	11245.00	27071.00	467500	20240227	-38.82	211500	20240411	35.22	467500	-38.82	20240227	211500	35.22	20240411	467500	-38.82	20240227	211500	35.22	20240411	3.02	N	278470	500	38 억		792599	N	N	135	N	00	N
72	20240719	101005	55	60.00	KOSPI		화학	N	N	N	Y	60	N	286000	-5500	5	-1.89	7491823000	26038	22.98	293500	293500	285000	378500	204500	291500	287721.15	10.40	0	-354	306500	299000	294500	287000	282500	296750	284750	38	87000	500	209880	500	1	7620178	21794	25.43	10.56	12	0.34	11245.00	27071.00	467500	20240227	-38.82	211500	20240411	35.22	467500	-38.82	20240227	211500	35.22	20240411	467500	-38.82	20240227	211500	35.22	20240411	3.02	N	278470	500	38 억		792599	N	N	135	N	00	N
73	20240719	091030	55	60.00	KOSPI		화학	N	N	N	Y	60	N	288500	-3000	5	-1.03	2572781500	8919	7.87	293500	293500	285000	378500	204500	291500	288448.10	10.40	0	-138	306500	299000	294500	287000	282500	296750	284750	38	87000	500	209880	500	1	7620178	21984	25.66	10.66	12	0.12	11245.00	27071.00	467500	20240227	-38.29	211500	20240411	36.41	467500	-38.29	20240227	211500	36.41	20240411	467500	-38.29	20240227	211500	36.41	20240411	3.02	N	278470	500	38 억		792599	N	N	135	N	00	N
74	20240718	161008	55	60.00	KOSPI		화학	N	N	N	Y	60	N	291500	-7000	5	-2.35	33088531500	112239	51.25	298000	302000	290000	388000	209000	298500	294807.75	10.60	0	-20357	314166	306332	297166	289332	280166	310250	293250	38	89500	500	214920	500	1	7620178	22213	25.92	10.77	12	1.47	11245.00	27071.00	467500	20240227	-37.65	211500	20240411	37.83	467500	-37.65	20240227	211500	37.83	20240411	467500	-37.65	20240227	211500	37.83	20240411	3.07	N	278470	500	38 억		807990	N	N	135	N	00	N
75	20240718	151017	55	60.00	KOSPI		화학	N	N	N	Y	60	N	291500	-7000	5	-2.35	31495036000	106771	48.75	298000	302000	290000	388000	209000	298500	294972.75	10.60	0	-19128	314166	306332	297166	289332	280166	310250	293250	38	89500	500	214920	500	1	7620178	22213	25.92	10.77	12	1.40	11245.00	27071.00	467500	20240227	-37.65	211500	20240411	37.83	467500	-37.65	20240227	211500	37.83	20240411	467500	-37.65	20240227	211500	37.83	20240411	3.07	N	278470	500	38 억		807990	N	N	3823	N	00	N
76	20240718	141010	55	60.00	KOSPI		화학	N	N	N	Y	60	N	291500	-7000	5	-2.35	27256939000	92219	42.11	298000	302000	290000	388000	209000	298500	295562.97	10.60	0	-13325	314166	306332	297166	289332	280166	310250	293250	38	89500	500	214920	500	1	7620178	22213	25.92	10.77	12	1.21	11245.00	27071.00	467500	20240227	-37.65	211500	20240411	37.83	467500	-37.65	20240227	211500	37.83	20240411	467500	-37.65	20240227	211500	37.83	20240411	3.07	N	278470	500	38 억		807990	N	N	3823	N	00	N
77	20240718	131011	55	60.00	KOSPI		화학	N	N	N	Y	60	N	293000	-5500	5	-1.84	24066860000	81297	37.12	298000	302000	290000	388000	209000	298500	296031.95	10.60	0	-7322	314166	306332	297166	289332	280166	310250	293250	38	89500	500	214920	500	1	7620178	22327	26.06	10.82	12	1.07	11245.00	27071.00	467500	20240227	-37.33	211500	20240411	38.53	467500	-37.33	20240227	211500	38.53	20240411	467500	-37.33	20240227	211500	38.53	20240411	3.07	N	278470	500	38 억		807990	N	N	3823	N	00	N
78	20240718	121011	55	60.00	KOSPI		화학	N	N	N	Y	60	N	294000	-4500	5	-1.51	22291743500	75270	34.37	298000	302000	290000	388000	209000	298500	296152.65	10.60	0	-5406	314166	306332	297166	289332	280166	310250	293250	38	89500	500	214920	500	1	7620178	22403	26.14	10.86	12	0.99	11245.00	27071.00	467500	20240227	-37.11	211500	20240411	39.01	467500	-37.11	20240227	211500	39.01	20240411	467500	-37.11	20240227	211500	39.01	20240411	3.07	N	278470	500	38 억		807990	N	N	3823	N	00	N
79	20240718	111018	55	60.00	KOSPI		화학	N	N	N	Y	60	N	293000	-5500	5	-1.84	20349457000	68643	31.34	298000	302000	290000	388000	209000	298500	296449.25	10.60	0	-6301	314166	306332	297166	289332	280166	310250	293250	38	89500	500	214920	500	1	7620178	22327	26.06	10.82	12	0.90	11245.00	27071.00	467500	20240227	-37.33	211500	20240411	38.53	467500	-37.33	20240227	211500	38.53	20240411	467500	-37.33	20240227	211500	38.53	20240411	3.07	N	278470	500	38 억		807990	N	N	3823	N	00	N
80	20240718	101019	55	60.00	KOSPI		화학	N	N	N	Y	60	N	295000	-3500	5	-1.17	15783599000	53125	24.26	298000	302000	290000	388000	209000	298500	297099.30	10.60	0	-7320	314166	306332	297166	289332	280166	310250	293250	38	89500	500	214920	500	1	7620178	22480	26.23	10.90	12	0.70	11245.00	27071.00	467500	20240227	-36.90	211500	20240411	39.48	467500	-36.90	20240227	211500	39.48	20240411	467500	-36.90	20240227	211500	39.48	20240411	3.07	N	278470	500	38 억		807990	N	N	3823	N	00	N
81	20240718	091019	55	60.00	KOSPI		화학	N	N	N	Y	60	N	296000	-2500	5	-0.84	5786943500	19690	8.99	298000	298000	290000	388000	209000	298500	293869.27	10.60	0	701	314166	306332	297166	289332	280166	310250	293250	38	89500	500	214920	500	1	7620178	22556	26.32	10.93	12	0.26	11245.00	27071.00	467500	20240227	-36.68	211500	20240411	39.95	467500	-36.68	20240227	211500	39.95	20240411	467500	-36.68	20240227	211500	39.95	20240411	3.07	N	278470	500	38 억		807990	N	N	3823	N	00	N
82	20240717	161102	55	60.00	KOSPI		화학	N	N	N	Y	60	N	298500	11000	2	3.83	64989968000	217035	136.28	291500	305000	288000	373500	201500	287500	299449.65	10.33	0	2953	306500	297000	291500	282000	276500	294250	279250	38	86000	500	207000	500	1	7620178	22746	26.55	11.03	12	2.85	11245.00	27071.00	467500	20240227	-36.15	211500	20240411	41.13	467500	-36.15	20240227	211500	41.13	20240411	467500	-36.15	20240227	211500	41.13	20240411	3.21	N	278470	500	38 억		787325	N	N	3823	N	00	N
83	20240717	151108	55	60.00	KOSPI		화학	N	N	N	Y	60	N	300500	13000	2	4.52	62270060000	207946	130.58	291500	305000	288000	373500	201500	287500	299454.70	10.33	0	4764	306500	297000	291500	282000	276500	294250	279250	38	86000	500	207000	500	1	7620178	22899	26.72	11.10	12	2.73	11245.00	27071.00	467500	20240227	-35.72	211500	20240411	42.08	467500	-35.72	20240227	211500	42.08	20240411	467500	-35.72	20240227	211500	42.08	20240411	3.21	N	278470	500	38 억		787325	N	N	127	N	00	N
84	20240717	141104	55	60.00	KOSPI		화학	N	N	N	Y	60	N	301500	14000	2	4.87	55245081000	184512	115.86	291500	305000	288000	373500	201500	287500	299413.73	10.33	0	5896	306500	297000	291500	282000	276500	294250	279250	38	86000	500	207000	500	1	7620178	22975	26.81	11.14	12	2.42	11245.00	27071.00	467500	20240227	-35.51	211500	20240411	42.55	467500	-35.51	20240227	211500	42.55	20240411	467500	-35.51	20240227	211500	42.55	20240411	3.21	N	278470	500	38 억		787325	N	N	127	N	00	N
85	20240717	131102	55	60.00	KOSPI		화학	N	N	N	Y	60	N	303500	16000	2	5.57	48409732000	161947	101.69	291500	305000	288000	373500	201500	287500	298925.35	10.33	0	7059	306500	297000	291500	282000	276500	294250	279250	38	86000	500	207000	500	1	7620178	23127	26.99	11.21	12	2.13	11245.00	27071.00	467500	20240227	-35.08	211500	20240411	43.50	467500	-35.08	20240227	211500	43.50	20240411	467500	-35.08	20240227	211500	43.50	20240411	3.21	N	278470	500	38 억		787325	N	N	127	N	00	N
86	20240717	121104	55	60.00	KOSPI		화학	N	N	N	Y	60	N	302000	14500	2	5.04	38118236500	127973	80.36	291500	303000	288000	373500	201500	287500	297863.90	10.33	0	3358	306500	297000	291500	282000	276500	294250	279250	38	86000	500	207000	500	1	7620178	23013	26.86	11.16	12	1.68	11245.00	27071.00	467500	20240227	-35.40	211500	20240411	42.79	467500	-35.40	20240227	211500	42.79	20240411	467500	-35.40	20240227	211500	42.79	20240411	3.21	N	278470	500	38 억		787325	N	N	127	N	00	N
87	20240717	111105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	302000	14500	2	5.04	31767338000	106876	67.11	291500	303000	288000	373500	201500	287500	297238.11	10.33	0	4339	306500	297000	291500	282000	276500	294250	279250	38	86000	500	207000	500	1	7620178	23013	26.86	11.16	12	1.40	11245.00	27071.00	467500	20240227	-35.40	211500	20240411	42.79	467500	-35.40	20240227	211500	42.79	20240411	467500	-35.40	20240227	211500	42.79	20240411	3.21	N	278470	500	38 억		787325	N	N	127	N	00	N
88	20240717	101107	55	60.00	KOSPI		화학	N	N	N	Y	60	N	297000	9500	2	3.30	14750422500	50077	31.44	291500	297500	288000	373500	201500	287500	294558.92	10.33	0	4740	306500	297000	291500	282000	276500	294250	279250	38	86000	500	207000	500	1	7620178	22632	26.41	10.97	12	0.66	11245.00	27071.00	467500	20240227	-36.47	211500	20240411	40.43	467500	-36.47	20240227	211500	40.43	20240411	467500	-36.47	20240227	211500	40.43	20240411	3.21	N	278470	500	38 억		787325	N	N	127	N	00	N
89	20240717	090901	55	60.00	KOSPI		화학	N	N	N	Y	60	N	290500	3000	2	1.04	2258729500	7792	4.89	291500	291500	288000	373500	201500	287500	289886.90	10.33	0	456	306500	297000	291500	282000	276500	294250	279250	38	86000	500	207000	500	1	7620178	22137	25.83	10.73	12	0.10	11245.00	27071.00	467500	20240227	-37.86	211500	20240411	37.35	467500	-37.86	20240227	211500	37.35	20240411	467500	-37.86	20240227	211500	37.35	20240411	3.21	N	278470	500	38 억		787325	N	N	127	N	00	N
90	20240716	161106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	287500	-3500	5	-1.20	46527446000	157960	75.23	294500	301000	286000	378000	204000	291000	294557.76	10.49	0	-11451	298666	294832	290666	286832	282666	296750	288750	38	87000	500	209520	500	1	7620178	21908	25.57	10.62	12	2.07	11245.00	27071.00	467500	20240227	-38.50	211500	20240411	35.93	467500	-38.50	20240227	211500	35.93	20240411	467500	-38.50	20240227	211500	35.93	20240411	3.36	N	278470	500	38 억		799685	N	N	127	N	00	N
91	20240716	151118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	288000	-3000	5	-1.03	44646827000	151422	72.12	294500	301000	286000	378000	204000	291000	294851.60	10.49	0	-12804	298666	294832	290666	286832	282666	296750	288750	38	87000	500	209520	500	1	7620178	21946	25.61	10.64	12	1.99	11245.00	27071.00	467500	20240227	-38.40	211500	20240411	36.17	467500	-38.40	20240227	211500	36.17	20240411	467500	-38.40	20240227	211500	36.17	20240411	3.36	N	278470	500	38 억		799685	N	N	61	N	00	N
92	20240716	141113	55	60.00	KOSPI		화학	N	N	N	Y	60	N	293000	2000	2	0.69	36772427000	124210	59.16	294500	301000	291000	378000	204000	291000	296052.49	10.49	0	-10170	298666	294832	290666	286832	282666	296750	288750	38	87000	500	209520	500	1	7620178	22327	26.06	10.82	12	1.63	11245.00	27071.00	467500	20240227	-37.33	211500	20240411	38.53	467500	-37.33	20240227	211500	38.53	20240411	467500	-37.33	20240227	211500	38.53	20240411	3.36	N	278470	500	38 억		799685	N	N	61	N	00	N
93	20240716	131113	55	60.00	KOSPI		화학	N	N	N	Y	60	N	294500	3500	2	1.20	33965895500	114634	54.60	294500	301000	291000	378000	204000	291000	296300.93	10.49	0	-8752	298666	294832	290666	286832	282666	296750	288750	38	87000	500	209520	500	1	7620178	22441	26.19	10.88	12	1.50	11245.00	27071.00	467500	20240227	-37.01	211500	20240411	39.24	467500	-37.01	20240227	211500	39.24	20240411	467500	-37.01	20240227	211500	39.24	20240411	3.36	N	278470	500	38 억		799685	N	N	61	N	00	N
94	20240716	121110	55	60.00	KOSPI		화학	N	N	N	Y	60	N	292500	1500	2	0.52	30723973500	103546	49.32	294500	301000	292000	378000	204000	291000	296720.87	10.49	0	-7077	298666	294832	290666	286832	282666	296750	288750	38	87000	500	209520	500	1	7620178	22289	26.01	10.80	12	1.36	11245.00	27071.00	467500	20240227	-37.43	211500	20240411	38.30	467500	-37.43	20240227	211500	38.30	20240411	467500	-37.43	20240227	211500	38.30	20240411	3.36	N	278470	500	38 억		799685	N	N	61	N	00	N
95	20240716	111112	55	60.00	KOSPI		화학	N	N	N	Y	60	N	295000	4000	2	1.37	28193513500	94910	45.20	294500	301000	292000	378000	204000	291000	297058.44	10.49	0	-2918	298666	294832	290666	286832	282666	296750	288750	38	87000	500	209520	500	1	7620178	22480	26.23	10.90	12	1.25	11245.00	27071.00	467500	20240227	-36.90	211500	20240411	39.48	467500	-36.90	20240227	211500	39.48	20240411	467500	-36.90	20240227	211500	39.48	20240411	3.36	N	278470	500	38 억		799685	N	N	61	N	00	N
96	20240716	101112	55	60.00	KOSPI		화학	N	N	N	Y	60	N	295000	4000	2	1.37	24039227500	80766	38.47	294500	301000	293000	378000	204000	291000	297644.55	10.49	0	-4532	298666	294832	290666	286832	282666	296750	288750	38	87000	500	209520	500	1	7620178	22480	26.23	10.90	12	1.06	11245.00	27071.00	467500	20240227	-36.90	211500	20240411	39.48	467500	-36.90	20240227	211500	39.48	20240411	467500	-36.90	20240227	211500	39.48	20240411	3.36	N	278470	500	38 억		799685	N	N	61	N	00	N
97	20240716	091111	55	60.00	KOSPI		화학	N	N	N	Y	60	N	297000	6000	2	2.06	12200624500	40903	19.48	294500	301000	294000	378000	204000	291000	298290.81	10.49	0	4252	298666	294832	290666	286832	282666	296750	288750	38	87000	500	209520	500	1	7620178	22632	26.41	10.97	12	0.54	11245.00	27071.00	467500	20240227	-36.47	211500	20240411	40.43	467500	-36.47	20240227	211500	40.43	20240411	467500	-36.47	20240227	211500	40.43	20240411	3.36	N	278470	500	38 억		799685	N	N	61	N	00	N
98	20240715	161054	55	60.00	KOSPI		화학	N	N	N	Y	60	N	291000	7500	2	2.65	60631956500	208462	107.01	288000	294500	286500	368500	198500	283500	290854.25	10.74	0	-20773	294500	289000	284500	279000	274500	286750	276750	38	85000	500	204120	500	1	7620178	22175	25.88	10.75	12	2.74	11245.00	27071.00	467500	20240227	-37.75	211500	20240411	37.59	467500	-37.75	20240227	211500	37.59	20240411	467500	-37.75	20240227	211500	37.59	20240411	3.23	N	278470	500	38 억		818411	N	N	61	N	00	N
99	20240715	151102	55	60.00	KOSPI		화학	N	N	N	Y	60	N	292500	9000	2	3.17	57995584000	199420	102.37	288000	294500	286500	368500	198500	283500	290822.40	10.74	0	-21071	294500	289000	284500	279000	274500	286750	276750	38	85000	500	204120	500	1	7620178	22289	26.01	10.80	12	2.62	11245.00	27071.00	467500	20240227	-37.43	211500	20240411	38.30	467500	-37.43	20240227	211500	38.30	20240411	467500	-37.43	20240227	211500	38.30	20240411	3.23	N	278470	500	38 억		818411	N	N	36	N	00	N
100	20240715	141059	55	60.00	KOSPI		화학	N	N	N	Y	60	N	292500	9000	2	3.17	48492528500	166950	85.70	288000	294500	286500	368500	198500	283500	290462.64	10.74	0	419	294500	289000	284500	279000	274500	286750	276750	38	85000	500	204120	500	1	7620178	22289	26.01	10.80	12	2.19	11245.00	27071.00	467500	20240227	-37.43	211500	20240411	38.30	467500	-37.43	20240227	211500	38.30	20240411	467500	-37.43	20240227	211500	38.30	20240411	3.23	N	278470	500	38 억		818411	N	N	36	N	00	N
101	20240715	131101	55	60.00	KOSPI		화학	N	N	N	Y	60	N	292500	9000	2	3.17	42675485000	147072	75.49	288000	294000	286500	368500	198500	283500	290168.66	10.74	0	1132	294500	289000	284500	279000	274500	286750	276750	38	85000	500	204120	500	1	7620178	22289	26.01	10.80	12	1.93	11245.00	27071.00	467500	20240227	-37.43	211500	20240411	38.30	467500	-37.43	20240227	211500	38.30	20240411	467500	-37.43	20240227	211500	38.30	20240411	3.23	N	278470	500	38 억		818411	N	N	36	N	00	N
102	20240715	121100	55	60.00	KOSPI		화학	N	N	N	Y	60	N	293000	9500	2	3.35	39562500000	136431	70.03	288000	294000	286500	368500	198500	283500	289983.17	10.74	0	3901	294500	289000	284500	279000	274500	286750	276750	38	85000	500	204120	500	1	7620178	22327	26.06	10.82	12	1.79	11245.00	27071.00	467500	20240227	-37.33	211500	20240411	38.53	467500	-37.33	20240227	211500	38.53	20240411	467500	-37.33	20240227	211500	38.53	20240411	3.23	N	278470	500	38 억		818411	N	N	36	N	00	N
103	20240715	111100	55	60.00	KOSPI		화학	N	N	N	Y	60	N	292000	8500	2	3.00	37177678000	128282	65.85	288000	294000	286500	368500	198500	283500	289813.59	10.74	0	4697	294500	289000	284500	279000	274500	286750	276750	38	85000	500	204120	500	1	7620178	22251	25.97	10.79	12	1.68	11245.00	27071.00	467500	20240227	-37.54	211500	20240411	38.06	467500	-37.54	20240227	211500	38.06	20240411	467500	-37.54	20240227	211500	38.06	20240411	3.23	N	278470	500	38 억		818411	N	N	36	N	00	N
104	20240715	101058	55	60.00	KOSPI		화학	N	N	N	Y	60	N	288000	4500	2	1.59	28165402000	97371	49.98	288000	292500	286500	368500	198500	283500	289260.40	10.74	0	-386	294500	289000	284500	279000	274500	286750	276750	38	85000	500	204120	500	1	7620178	21946	25.61	10.64	12	1.28	11245.00	27071.00	467500	20240227	-38.40	211500	20240411	36.17	467500	-38.40	20240227	211500	36.17	20240411	467500	-38.40	20240227	211500	36.17	20240411	3.23	N	278470	500	38 억		818411	N	N	36	N	00	N
105	20240715	091100	55	60.00	KOSPI		화학	N	N	N	Y	60	N	287500	4000	2	1.41	7158532500	24815	12.74	288000	290500	286500	368500	198500	283500	288482.05	10.74	0	3039	294500	289000	284500	279000	274500	286750	276750	38	85000	500	204120	500	1	7620178	21908	25.57	10.62	12	0.33	11245.00	27071.00	467500	20240227	-38.50	211500	20240411	35.93	467500	-38.50	20240227	211500	35.93	20240411	467500	-38.50	20240227	211500	35.93	20240411	3.23	N	278470	500	38 억		818411	N	N	36	N	00	N
106	20240712	161051	55	60.00	KOSPI		화학	N	N	N	Y	60	N	283500	-5000	5	-1.73	54289921000	190550	43.56	288500	290000	280000	375000	202000	288500	284910.99	10.84	0	-13830	312833	300666	292833	280666	272833	296750	276750	38	86500	500	207720	500	1	7620178	21603	25.21	10.47	12	2.50	11245.00	27071.00	467500	20240227	-39.36	211500	20240411	34.04	467500	-39.36	20240227	211500	34.04	20240411	467500	-39.36	20240227	211500	34.04	20240411	3.25	N	278470	500	38 억		825725	N	N	36	N	00	N
107	20240712	151058	55	60.00	KOSPI		화학	N	N	N	Y	60	N	283500	-5000	5	-1.73	51795347000	181765	41.55	288500	290000	280000	375000	202000	288500	284954.75	10.84	0	-13974	312833	300666	292833	280666	272833	296750	276750	38	86500	500	207720	500	1	7620178	21603	25.21	10.47	12	2.39	11245.00	27071.00	467500	20240227	-39.36	211500	20240411	34.04	467500	-39.36	20240227	211500	34.04	20240411	467500	-39.36	20240227	211500	34.04	20240411	3.25	N	278470	500	38 억		825725	N	N	90	N	00	N
108	20240712	141101	55	60.00	KOSPI		화학	N	N	N	Y	60	N	286000	-2500	5	-0.87	46577346500	163458	37.37	288500	290000	280000	375000	202000	288500	284946.59	10.84	0	-8715	312833	300666	292833	280666	272833	296750	276750	38	86500	500	207720	500	1	7620178	21794	25.43	10.56	12	2.15	11245.00	27071.00	467500	20240227	-38.82	211500	20240411	35.22	467500	-38.82	20240227	211500	35.22	20240411	467500	-38.82	20240227	211500	35.22	20240411	3.25	N	278470	500	38 억		825725	N	N	90	N	00	N
109	20240712	131055	55	60.00	KOSPI		화학	N	N	N	Y	60	N	285500	-3000	5	-1.04	43929211500	154203	35.25	288500	290000	280000	375000	202000	288500	284875.48	10.84	0	-8958	312833	300666	292833	280666	272833	296750	276750	38	86500	500	207720	500	1	7620178	21756	25.39	10.55	12	2.02	11245.00	27071.00	467500	20240227	-38.93	211500	20240411	34.99	467500	-38.93	20240227	211500	34.99	20240411	467500	-38.93	20240227	211500	34.99	20240411	3.25	N	278470	500	38 억		825725	N	N	90	N	00	N
110	20240712	121057	55	60.00	KOSPI		화학	N	N	N	Y	60	N	287000	-1500	5	-0.52	40418093000	141941	32.45	288500	290000	280000	375000	202000	288500	284748.70	10.84	0	-5748	312833	300666	292833	280666	272833	296750	276750	38	86500	500	207720	500	1	7620178	21870	25.52	10.60	12	1.86	11245.00	27071.00	467500	20240227	-38.61	211500	20240411	35.70	467500	-38.61	20240227	211500	35.70	20240411	467500	-38.61	20240227	211500	35.70	20240411	3.25	N	278470	500	38 억		825725	N	N	90	N	00	N
111	20240712	111054	55	60.00	KOSPI		화학	N	N	N	Y	60	N	286500	-2000	5	-0.69	36085841500	126873	29.01	288500	290000	280000	375000	202000	288500	284419.96	10.84	0	-2396	312833	300666	292833	280666	272833	296750	276750	38	86500	500	207720	500	1	7620178	21832	25.48	10.58	12	1.66	11245.00	27071.00	467500	20240227	-38.72	211500	20240411	35.46	467500	-38.72	20240227	211500	35.46	20240411	467500	-38.72	20240227	211500	35.46	20240411	3.25	N	278470	500	38 억		825725	N	N	90	N	00	N
112	20240712	101054	55	60.00	KOSPI		화학	N	N	N	Y	60	N	287000	-1500	5	-0.52	30913359000	108826	24.88	288500	290000	280000	375000	202000	288500	284055.97	10.84	0	3303	312833	300666	292833	280666	272833	296750	276750	38	86500	500	207720	500	1	7620178	21870	25.52	10.60	12	1.43	11245.00	27071.00	467500	20240227	-38.61	211500	20240411	35.70	467500	-38.61	20240227	211500	35.70	20240411	467500	-38.61	20240227	211500	35.70	20240411	3.25	N	278470	500	38 억		825725	N	N	90	N	00	N
113	20240712	091052	55	60.00	KOSPI		화학	N	N	N	Y	60	N	285500	-3000	5	-1.04	6626153500	23100	5.28	288500	289500	284500	375000	202000	288500	286835.37	10.84	0	-1258	312833	300666	292833	280666	272833	296750	276750	38	86500	500	207720	500	1	7620178	21756	25.39	10.55	12	0.30	11245.00	27071.00	467500	20240227	-38.93	211500	20240411	34.99	467500	-38.93	20240227	211500	34.99	20240411	467500	-38.93	20240227	211500	34.99	20240411	3.25	N	278470	500	38 억		825725	N	N	90	N	00	N
114	20240711	161047	55	60.00	KOSPI		화학	N	N	N	Y	60	N	288500	-13000	5	-4.31	125809633000	433571	181.40	301500	305000	285000	391500	211500	301500	290173.25	9.93	0	63540	314833	308166	301333	294666	287833	304750	291250	38	90000	500	217080	500	1	7620178	21984	25.66	10.66	12	5.69	11245.00	27071.00	467500	20240227	-38.29	211500	20240411	36.41	467500	-38.29	20240227	211500	36.41	20240411	467500	-38.29	20240227	211500	36.41	20240411	3.18	N	278470	500	38 억		756707	N	N	90	N	00	N
115	20240711	151054	55	60.00	KOSPI		화학	N	N	N	Y	60	N	288000	-13500	5	-4.48	120935833500	416627	174.31	301500	305000	285000	391500	211500	301500	290273.50	9.93	0	56886	314833	308166	301333	294666	287833	304750	291250	38	90000	500	217080	500	1	7620178	21946	25.61	10.64	12	5.47	11245.00	27071.00	467500	20240227	-38.40	211500	20240411	36.17	467500	-38.40	20240227	211500	36.17	20240411	467500	-38.40	20240227	211500	36.17	20240411	3.18	N	278470	500	38 억		756707	N	N	958	N	00	N
116	20240711	141054	55	60.00	KOSPI		화학	N	N	N	Y	60	N	286000	-15500	5	-5.14	103274103500	355090	148.56	301500	305000	285000	391500	211500	301500	290839.08	9.93	0	28224	314833	308166	301333	294666	287833	304750	291250	38	90000	500	217080	500	1	7620178	21794	25.43	10.56	12	4.66	11245.00	27071.00	467500	20240227	-38.82	211500	20240411	35.22	467500	-38.82	20240227	211500	35.22	20240411	467500	-38.82	20240227	211500	35.22	20240411	3.18	N	278470	500	38 억		756707	N	N	958	N	00	N
117	20240711	131052	55	60.00	KOSPI		화학	N	N	N	Y	60	N	287000	-14500	5	-4.81	92902465000	318933	133.43	301500	305000	285000	391500	211500	301500	291291.32	9.93	0	13762	314833	308166	301333	294666	287833	304750	291250	38	90000	500	217080	500	1	7620178	21870	25.52	10.60	12	4.19	11245.00	27071.00	467500	20240227	-38.61	211500	20240411	35.70	467500	-38.61	20240227	211500	35.70	20240411	467500	-38.61	20240227	211500	35.70	20240411	3.18	N	278470	500	38 억		756707	N	N	958	N	00	N
118	20240711	121051	55	60.00	KOSPI		화학	N	N	N	Y	60	N	287500	-14000	5	-4.64	80790593000	276696	115.76	301500	305000	286000	391500	211500	301500	291983.06	9.93	0	11112	314833	308166	301333	294666	287833	304750	291250	38	90000	500	217080	500	1	7620178	21908	25.57	10.62	12	3.63	11245.00	27071.00	467500	20240227	-38.50	211500	20240411	35.93	467500	-38.50	20240227	211500	35.93	20240411	467500	-38.50	20240227	211500	35.93	20240411	3.18	N	278470	500	38 억		756707	N	N	958	N	00	N
119	20240711	111048	55	60.00	KOSPI		화학	N	N	N	Y	60	N	288000	-13500	5	-4.48	64823814500	221138	92.52	301500	305000	286500	391500	211500	301500	293137.19	9.93	0	3516	314833	308166	301333	294666	287833	304750	291250	38	90000	500	217080	500	1	7620178	21946	25.61	10.64	12	2.90	11245.00	27071.00	467500	20240227	-38.40	211500	20240411	36.17	467500	-38.40	20240227	211500	36.17	20240411	467500	-38.40	20240227	211500	36.17	20240411	3.18	N	278470	500	38 억		756707	N	N	958	N	00	N
120	20240711	101050	55	60.00	KOSPI		화학	N	N	N	Y	60	N	298000	-3500	5	-1.16	19841558000	66116	27.66	301500	305000	296500	391500	211500	301500	300102.11	9.93	0	-1316	314833	308166	301333	294666	287833	304750	291250	38	90000	500	217080	500	1	7620178	22708	26.50	11.01	12	0.87	11245.00	27071.00	467500	20240227	-36.26	211500	20240411	40.90	467500	-36.26	20240227	211500	40.90	20240411	467500	-36.26	20240227	211500	40.90	20240411	3.18	N	278470	500	38 억		756707	N	N	958	N	00	N
121	20240711	091047	55	60.00	KOSPI		화학	N	N	N	Y	60	N	299000	-2500	5	-0.83	3932050000	13088	5.48	301500	303000	298000	391500	211500	301500	300431.28	9.93	0	-3907	314833	308166	301333	294666	287833	304750	291250	38	90000	500	217080	500	1	7620178	22784	26.59	11.05	12	0.17	11245.00	27071.00	467500	20240227	-36.04	211500	20240411	41.37	467500	-36.04	20240227	211500	41.37	20240411	467500	-36.04	20240227	211500	41.37	20240411	3.18	N	278470	500	38 억		756707	N	N	958	N	00	N
122	20240710	161043	55	60.00	KOSPI		화학	N	N	N	Y	60	N	301500	500	2	0.17	71348285500	236844	56.28	302500	308000	294500	391000	211000	301000	301245.36	10.01	0	-13355	331666	316332	308666	293332	285666	312500	289500	38	90000	500	216720	500	1	7620178	22975	26.81	11.14	12	3.11	11245.00	27071.00	467500	20240227	-35.51	211500	20240411	42.55	467500	-35.51	20240227	211500	42.55	20240411	467500	-35.51	20240227	211500	42.55	20240411	3.11	N	278470	500	38 억		762975	N	N	958	N	00	N
123	20240710	151047	55	60.00	KOSPI		화학	N	N	N	Y	60	N	301000	0	3	0.00	68734766000	228164	54.21	302500	308000	294500	391000	211000	301000	301251.84	10.01	0	-13037	331666	316332	308666	293332	285666	312500	289500	38	90000	500	216720	500	1	7620178	22937	26.77	11.12	12	2.99	11245.00	27071.00	467500	20240227	-35.61	211500	20240411	42.32	467500	-35.61	20240227	211500	42.32	20240411	467500	-35.61	20240227	211500	42.32	20240411	3.11	N	278470	500	38 억		762975	N	N	1597	N	00	N
124	20240710	141047	55	60.00	KOSPI		화학	N	N	N	Y	60	N	302000	1000	2	0.33	61044571500	202617	48.14	302500	308000	294500	391000	211000	301000	301280.93	10.01	0	-14131	331666	316332	308666	293332	285666	312500	289500	38	90000	500	216720	500	1	7620178	23013	26.86	11.16	12	2.66	11245.00	27071.00	467500	20240227	-35.40	211500	20240411	42.79	467500	-35.40	20240227	211500	42.79	20240411	467500	-35.40	20240227	211500	42.79	20240411	3.11	N	278470	500	38 억		762975	N	N	1597	N	00	N
125	20240710	131046	55	60.00	KOSPI		화학	N	N	N	Y	60	N	301000	0	3	0.00	51273837500	170387	40.48	302500	308000	294500	391000	211000	301000	300925.66	10.01	0	-9805	331666	316332	308666	293332	285666	312500	289500	38	90000	500	216720	500	1	7620178	22937	26.77	11.12	12	2.24	11245.00	27071.00	467500	20240227	-35.61	211500	20240411	42.32	467500	-35.61	20240227	211500	42.32	20240411	467500	-35.61	20240227	211500	42.32	20240411	3.11	N	278470	500	38 억		762975	N	N	1597	N	00	N
126	20240710	121045	55	60.00	KOSPI		화학	N	N	N	Y	60	N	299500	-1500	5	-0.50	47580199500	158096	37.56	302500	308000	294500	391000	211000	301000	300957.58	10.01	0	-9475	331666	316332	308666	293332	285666	312500	289500	38	90000	500	216720	500	1	7620178	22822	26.63	11.06	12	2.07	11245.00	27071.00	467500	20240227	-35.94	211500	20240411	41.61	467500	-35.94	20240227	211500	41.61	20240411	467500	-35.94	20240227	211500	41.61	20240411	3.11	N	278470	500	38 억		762975	N	N	1597	N	00	N
127	20240710	111046	55	60.00	KOSPI		화학	N	N	N	Y	60	N	297000	-4000	5	-1.33	41725212000	138526	32.91	302500	308000	294500	391000	211000	301000	301208.88	10.01	0	-9921	331666	316332	308666	293332	285666	312500	289500	38	90000	500	216720	500	1	7620178	22632	26.41	10.97	12	1.82	11245.00	27071.00	467500	20240227	-36.47	211500	20240411	40.43	467500	-36.47	20240227	211500	40.43	20240411	467500	-36.47	20240227	211500	40.43	20240411	3.11	N	278470	500	38 억		762975	N	N	1597	N	00	N
128	20240710	101041	55	60.00	KOSPI		화학	N	N	N	Y	60	N	301500	500	2	0.17	26240033500	86483	20.55	302500	308000	298500	391000	211000	301000	303419.19	10.01	0	-6044	331666	316332	308666	293332	285666	312500	289500	38	90000	500	216720	500	1	7620178	22975	26.81	11.14	12	1.13	11245.00	27071.00	467500	20240227	-35.51	211500	20240411	42.55	467500	-35.51	20240227	211500	42.55	20240411	467500	-35.51	20240227	211500	42.55	20240411	3.11	N	278470	500	38 억		762975	N	N	1597	N	00	N
129	20240710	091048	55	60.00	KOSPI		화학	N	N	N	Y	60	N	301000	0	3	0.00	8341127000	27654	6.57	302500	305000	298500	391000	211000	301000	301629.96	10.01	0	-1212	331666	316332	308666	293332	285666	312500	289500	38	90000	500	216720	500	1	7620178	22937	26.77	11.12	12	0.36	11245.00	27071.00	467500	20240227	-35.61	211500	20240411	42.32	467500	-35.61	20240227	211500	42.32	20240411	467500	-35.61	20240227	211500	42.32	20240411	3.11	N	278470	500	38 억		762975	N	N	1597	N	00	N
130	20240709	161040	55	60.00	KOSPI		화학	N	N	N	Y	60	N	301000	-20500	5	-6.38	128110091000	417217	177.11	321500	324000	301000	417500	225500	321500	307068.07	9.60	0	29348	330833	326166	319833	315166	308833	328500	317500	38	96000	500	231480	500	1	7620178	22937	26.77	11.12	12	5.48	11245.00	27071.00	467500	20240227	-35.61	211500	20240411	42.32	467500	-35.61	20240227	211500	42.32	20240411	467500	-35.61	20240227	211500	42.32	20240411	2.55	N	278470	500	38 억		731164	N	N	1597	N	00	N
131	20240709	151046	55	60.00	KOSPI		화학	N	N	N	Y	60	N	301000	-20500	5	-6.38	122326642000	398017	168.96	321500	324000	301000	417500	225500	321500	307337.15	9.60	0	27788	330833	326166	319833	315166	308833	328500	317500	38	96000	500	231480	500	1	7620178	22937	26.77	11.12	12	5.22	11245.00	27071.00	467500	20240227	-35.61	211500	20240411	42.32	467500	-35.61	20240227	211500	42.32	20240411	467500	-35.61	20240227	211500	42.32	20240411	2.55	N	278470	500	38 억		731164	N	N	123	N	00	N
132	20240709	141046	55	60.00	KOSPI		화학	N	N	N	Y	60	N	302500	-19000	5	-5.91	109259336500	354762	150.59	321500	324000	301000	417500	225500	321500	307975.94	9.60	0	22393	330833	326166	319833	315166	308833	328500	317500	38	96000	500	231480	500	1	7620178	23051	26.90	11.17	12	4.66	11245.00	27071.00	467500	20240227	-35.29	211500	20240411	43.03	467500	-35.29	20240227	211500	43.03	20240411	467500	-35.29	20240227	211500	43.03	20240411	2.55	N	278470	500	38 억		731164	N	N	123	N	00	N
133	20240709	131049	55	60.00	KOSPI		화학	N	N	N	Y	60	N	302500	-19000	5	-5.91	96145440000	311345	132.16	321500	324000	301000	417500	225500	321500	308803.21	9.60	0	19978	330833	326166	319833	315166	308833	328500	317500	38	96000	500	231480	500	1	7620178	23051	26.90	11.17	12	4.09	11245.00	27071.00	467500	20240227	-35.29	211500	20240411	43.03	467500	-35.29	20240227	211500	43.03	20240411	467500	-35.29	20240227	211500	43.03	20240411	2.55	N	278470	500	38 억		731164	N	N	123	N	00	N
134	20240709	121050	55	60.00	KOSPI		화학	N	N	N	Y	60	N	304000	-17500	5	-5.44	76128935500	245080	104.04	321500	324000	302500	417500	225500	321500	310625.06	9.60	0	5927	330833	326166	319833	315166	308833	328500	317500	38	96000	500	231480	500	1	7620178	23165	27.03	11.23	12	3.22	11245.00	27071.00	467500	20240227	-34.97	211500	20240411	43.74	467500	-34.97	20240227	211500	43.74	20240411	467500	-34.97	20240227	211500	43.74	20240411	2.55	N	278470	500	38 억		731164	N	N	123	N	00	N
135	20240709	111051	55	60.00	KOSPI		화학	N	N	N	Y	60	N	308000	-13500	5	-4.20	60643452000	194242	82.45	321500	324000	304000	417500	225500	321500	312201.50	9.60	0	6764	330833	326166	319833	315166	308833	328500	317500	38	96000	500	231480	500	1	7620178	23470	27.39	11.38	12	2.55	11245.00	27071.00	467500	20240227	-34.12	211500	20240411	45.63	467500	-34.12	20240227	211500	45.63	20240411	467500	-34.12	20240227	211500	45.63	20240411	2.55	N	278470	500	38 억		731164	N	N	123	N	00	N
136	20240709	101046	55	60.00	KOSPI		화학	N	N	N	Y	60	N	315000	-6500	5	-2.02	22876650500	71755	30.46	321500	324000	314000	417500	225500	321500	318812.86	9.60	0	-87	330833	326166	319833	315166	308833	328500	317500	38	96000	500	231480	500	1	7620178	24004	28.01	11.64	12	0.94	11245.00	27071.00	467500	20240227	-32.62	211500	20240411	48.94	467500	-32.62	20240227	211500	48.94	20240411	467500	-32.62	20240227	211500	48.94	20240411	2.55	N	278470	500	38 억		731164	N	N	123	N	00	N
137	20240709	091043	55	60.00	KOSPI		화학	N	N	N	Y	60	N	321500	0	3	0.00	6386308000	19979	8.48	321500	322500	317000	417500	225500	321500	319642.95	9.60	0	-2220	330833	326166	319833	315166	308833	328500	317500	38	96000	500	231480	500	1	7620178	24499	28.59	11.88	12	0.26	11245.00	27071.00	467500	20240227	-31.23	211500	20240411	52.01	467500	-31.23	20240227	211500	52.01	20240411	467500	-31.23	20240227	211500	52.01	20240411	2.55	N	278470	500	38 억		731164	N	N	123	N	00	N
138	20240708	161037	55	60.00	KOSPI		화학	N	N	N	Y	60	N	321500	5000	2	1.58	74315697500	232765	44.25	313500	324500	313500	411000	222000	316500	319273.08	9.50	0	-26658	346500	331500	324000	309000	301500	327750	305250	38	94500	500	227880	500	1	7620178	24499	28.59	11.88	12	3.05	11245.00	27071.00	467500	20240227	-31.23	211500	20240411	52.01	467500	-31.23	20240227	211500	52.01	20240411	467500	-31.23	20240227	211500	52.01	20240411	2.49	N	278470	500	38 억		724256	N	N	123	N	00	N
139	20240708	151039	55	60.00	KOSPI		화학	N	N	N	Y	60	N	320500	4000	2	1.26	69701326000	218383	41.51	313500	324500	313500	411000	222000	316500	319174.63	9.50	0	-31026	346500	331500	324000	309000	301500	327750	305250	38	94500	500	227880	500	1	7620178	24423	28.50	11.84	12	2.87	11245.00	27071.00	467500	20240227	-31.44	211500	20240411	51.54	467500	-31.44	20240227	211500	51.54	20240411	467500	-31.44	20240227	211500	51.54	20240411	2.49	N	278470	500	38 억		724256	N	N	2984	N	00	N
140	20240708	141042	55	60.00	KOSPI		화학	N	N	N	Y	60	N	321000	4500	2	1.42	61062505500	191413	36.39	313500	324500	313500	411000	222000	316500	319014.03	9.50	0	-27148	346500	331500	324000	309000	301500	327750	305250	38	94500	500	227880	500	1	7620178	24461	28.55	11.86	12	2.51	11245.00	27071.00	467500	20240227	-31.34	211500	20240411	51.77	467500	-31.34	20240227	211500	51.77	20240411	467500	-31.34	20240227	211500	51.77	20240411	2.49	N	278470	500	38 억		724256	N	N	2984	N	00	N
141	20240708	131037	55	60.00	KOSPI		화학	N	N	N	Y	60	N	321500	5000	2	1.58	56428699500	177012	33.65	313500	324500	313500	411000	222000	316500	318789.37	9.50	0	-24370	346500	331500	324000	309000	301500	327750	305250	38	94500	500	227880	500	1	7620178	24499	28.59	11.88	12	2.32	11245.00	27071.00	467500	20240227	-31.23	211500	20240411	52.01	467500	-31.23	20240227	211500	52.01	20240411	467500	-31.23	20240227	211500	52.01	20240411	2.49	N	278470	500	38 억		724256	N	N	2984	N	00	N
142	20240708	121039	55	60.00	KOSPI		화학	N	N	N	Y	60	N	320000	3500	2	1.11	52679276500	165319	31.43	313500	324500	313500	411000	222000	316500	318657.10	9.50	0	-24494	346500	331500	324000	309000	301500	327750	305250	38	94500	500	227880	500	1	7620178	24385	28.46	11.82	12	2.17	11245.00	27071.00	467500	20240227	-31.55	211500	20240411	51.30	467500	-31.55	20240227	211500	51.30	20240411	467500	-31.55	20240227	211500	51.30	20240411	2.49	N	278470	500	38 억		724256	N	N	2984	N	00	N
143	20240708	111036	55	60.00	KOSPI		화학	N	N	N	Y	60	N	322000	5500	2	1.74	46019641000	144597	27.49	313500	324500	313500	411000	222000	316500	318265.89	9.50	0	-22323	346500	331500	324000	309000	301500	327750	305250	38	94500	500	227880	500	1	7620178	24537	28.63	11.89	12	1.90	11245.00	27071.00	467500	20240227	-31.12	211500	20240411	52.25	467500	-31.12	20240227	211500	52.25	20240411	467500	-31.12	20240227	211500	52.25	20240411	2.49	N	278470	500	38 억		724256	N	N	2984	N	00	N
144	20240708	101037	55	60.00	KOSPI		화학	N	N	N	Y	60	N	315500	-1000	5	-0.32	32639230000	102913	19.56	313500	322000	313500	411000	222000	316500	317155.97	9.50	0	-21489	346500	331500	324000	309000	301500	327750	305250	38	94500	500	227880	500	1	7620178	24042	28.06	11.65	12	1.35	11245.00	27071.00	467500	20240227	-32.51	211500	20240411	49.17	467500	-32.51	20240227	211500	49.17	20240411	467500	-32.51	20240227	211500	49.17	20240411	2.49	N	278470	500	38 억		724256	N	N	2984	N	00	N
145	20240708	091036	55	60.00	KOSPI		화학	N	N	N	Y	60	N	322000	5500	2	1.74	12551096000	39559	7.52	313500	322000	313500	411000	222000	316500	317282.66	9.50	0	-6272	346500	331500	324000	309000	301500	327750	305250	38	94500	500	227880	500	1	7620178	24537	28.63	11.89	12	0.52	11245.00	27071.00	467500	20240227	-31.12	211500	20240411	52.25	467500	-31.12	20240227	211500	52.25	20240411	467500	-31.12	20240227	211500	52.25	20240411	2.49	N	278470	500	38 억		724256	N	N	2984	N	00	N
146	20240705	161031	55	60.00	KOSPI		화학	N	N	N	Y	60	N	316500	-22500	5	-6.64	165078407000	506402	158.81	339000	339000	316500	440500	237500	339000	326031.95	8.73	0	2757	355666	347332	339166	330832	322666	351500	335000	38	101500	500	244080	500	1	7620178	24118	28.15	11.69	12	6.65	11245.00	27071.00	467500	20240227	-32.30	211500	20240411	49.65	467500	-32.30	20240227	211500	49.65	20240411	467500	-32.30	20240227	211500	49.65	20240411	2.37	N	278470	500	38 억		664886	N	N	2984	N	00	N
147	20240705	151035	55	60.00	KOSPI		화학	N	N	N	Y	60	N	319500	-19500	5	-5.75	152735159000	467555	146.62	339000	339000	319000	440500	237500	339000	326667.40	8.73	0	2805	355666	347332	339166	330832	322666	351500	335000	38	101500	500	244080	500	1	7620178	24346	28.41	11.80	12	6.14	11245.00	27071.00	467500	20240227	-31.66	211500	20240411	51.06	467500	-31.66	20240227	211500	51.06	20240411	467500	-31.66	20240227	211500	51.06	20240411	2.37	N	278470	500	38 억		664886	N	N	30	N	00	N
148	20240705	141037	55	60.00	KOSPI		화학	N	N	N	Y	60	N	323500	-15500	5	-4.57	123525678500	376584	118.10	339000	339000	323000	440500	237500	339000	328015.83	8.73	0	-6248	355666	347332	339166	330832	322666	351500	335000	38	101500	500	244080	500	1	7620178	24651	28.77	11.95	12	4.94	11245.00	27071.00	467500	20240227	-30.80	211500	20240411	52.96	467500	-30.80	20240227	211500	52.96	20240411	467500	-30.80	20240227	211500	52.96	20240411	2.37	N	278470	500	38 억		664886	N	N	30	N	00	N
149	20240705	131034	55	60.00	KOSPI		화학	N	N	N	Y	60	N	324500	-14500	5	-4.28	112422278000	342362	107.36	339000	339000	323000	440500	237500	339000	328372.07	8.73	0	-1257	355666	347332	339166	330832	322666	351500	335000	38	101500	500	244080	500	1	7620178	24727	28.86	11.99	12	4.49	11245.00	27071.00	467500	20240227	-30.59	211500	20240411	53.43	467500	-30.59	20240227	211500	53.43	20240411	467500	-30.59	20240227	211500	53.43	20240411	2.37	N	278470	500	38 억		664886	N	N	30	N	00	N
150	20240705	121035	55	60.00	KOSPI		화학	N	N	N	Y	60	N	325500	-13500	5	-3.98	98627707500	299843	94.03	339000	339000	323500	440500	237500	339000	328930.66	8.73	0	-228	355666	347332	339166	330832	322666	351500	335000	38	101500	500	244080	500	1	7620178	24804	28.95	12.02	12	3.93	11245.00	27071.00	467500	20240227	-30.37	211500	20240411	53.90	467500	-30.37	20240227	211500	53.90	20240411	467500	-30.37	20240227	211500	53.90	20240411	2.37	N	278470	500	38 억		664886	N	N	30	N	00	N
151	20240705	111031	55	60.00	KOSPI		화학	N	N	N	Y	60	N	330000	-9000	5	-2.65	79476448500	241156	75.63	339000	339000	324000	440500	237500	339000	329563.88	8.73	0	562	355666	347332	339166	330832	322666	351500	335000	38	101500	500	244080	500	1	7620178	25147	29.35	12.19	12	3.16	11245.00	27071.00	467500	20240227	-29.41	211500	20240411	56.03	467500	-29.41	20240227	211500	56.03	20240411	467500	-29.41	20240227	211500	56.03	20240411	2.37	N	278470	500	38 억		664886	N	N	30	N	00	N
152	20240705	101031	55	60.00	KOSPI		화학	N	N	N	Y	60	N	328500	-10500	5	-3.10	66263696000	200932	63.01	339000	339000	324000	440500	237500	339000	329781.01	8.73	0	637	355666	347332	339166	330832	322666	351500	335000	38	101500	500	244080	500	1	7620178	25032	29.21	12.13	12	2.64	11245.00	27071.00	467500	20240227	-29.73	211500	20240411	55.32	467500	-29.73	20240227	211500	55.32	20240411	467500	-29.73	20240227	211500	55.32	20240411	2.37	N	278470	500	38 억		664886	N	N	30	N	00	N
153	20240705	091033	55	60.00	KOSPI		화학	N	N	N	Y	60	N	330000	-9000	5	-2.65	15119875500	45538	14.28	339000	339000	328500	440500	237500	339000	332025.36	8.73	0	-4434	355666	347332	339166	330832	322666	351500	335000	38	101500	500	244080	500	1	7620178	25147	29.35	12.19	12	0.60	11245.00	27071.00	467500	20240227	-29.41	211500	20240411	56.03	467500	-29.41	20240227	211500	56.03	20240411	467500	-29.41	20240227	211500	56.03	20240411	2.37	N	278470	500	38 억		664886	N	N	30	N	00	N
154	20240704	161027	55	60.00	KOSPI		화학	N	N	N	Y	60	N	339000	500	2	0.15	106550635500	315298	59.74	337500	347500	331000	440000	237000	338500	337935.17	7.87	0	14762	395833	367166	351333	322666	306833	359250	314750	38	101500	500	243720	500	1	7620178	25832	30.15	12.52	12	4.14	11245.00	27071.00	467500	20240227	-27.49	211500	20240411	60.28	467500	-27.49	20240227	211500	60.28	20240411	467500	-27.49	20240227	211500	60.28	20240411	2.49	N	278470	500	38 억		599981	N	N	30	N	00	N
155	20240704	151031	55	60.00	KOSPI		화학	N	N	N	Y	60	N	338000	-500	5	-0.15	102744252500	304060	57.61	337500	347500	331000	440000	237000	338500	337907.66	7.87	0	13906	395833	367166	351333	322666	306833	359250	314750	38	101500	500	243720	500	1	7620178	25756	30.06	12.49	12	3.99	11245.00	27071.00	467500	20240227	-27.70	211500	20240411	59.81	467500	-27.70	20240227	211500	59.81	20240411	467500	-27.70	20240227	211500	59.81	20240411	2.49	N	278470	500	38 억		599981	N	N	87	N	00	N
156	20240704	141030	55	60.00	KOSPI		화학	N	N	N	Y	60	N	336000	-2500	5	-0.74	89747299000	265189	50.24	337500	347500	331000	440000	237000	338500	338427.66	7.87	0	14522	395833	367166	351333	322666	306833	359250	314750	38	101500	500	243720	500	1	7620178	25604	29.88	12.41	12	3.48	11245.00	27071.00	467500	20240227	-28.13	211500	20240411	58.87	467500	-28.13	20240227	211500	58.87	20240411	467500	-28.13	20240227	211500	58.87	20240411	2.49	N	278470	500	38 억		599981	N	N	87	N	00	N
157	20240704	131030	55	60.00	KOSPI		화학	N	N	N	Y	60	N	344000	5500	2	1.62	74773335500	221332	41.93	337500	345500	331000	440000	237000	338500	337833.12	7.87	0	13662	395833	367166	351333	322666	306833	359250	314750	38	101500	500	243720	500	1	7620178	26213	30.59	12.71	12	2.90	11245.00	27071.00	467500	20240227	-26.42	211500	20240411	62.65	467500	-26.42	20240227	211500	62.65	20240411	467500	-26.42	20240227	211500	62.65	20240411	2.49	N	278470	500	38 억		599981	N	N	87	N	00	N
158	20240704	121031	55	60.00	KOSPI		화학	N	N	N	Y	60	N	333500	-5000	5	-1.48	61175128000	181417	34.37	337500	345000	331000	440000	237000	338500	337206.66	7.87	0	10869	395833	367166	351333	322666	306833	359250	314750	38	101500	500	243720	500	1	7620178	25413	29.66	12.32	12	2.38	11245.00	27071.00	467500	20240227	-28.66	211500	20240411	57.68	467500	-28.66	20240227	211500	57.68	20240411	467500	-28.66	20240227	211500	57.68	20240411	2.49	N	278470	500	38 억		599981	N	N	87	N	00	N
159	20240704	111029	55	60.00	KOSPI		화학	N	N	N	Y	60	N	335500	-3000	5	-0.89	47244483500	139567	26.44	337500	345000	333500	440000	237000	338500	338507.56	7.87	0	-41	395833	367166	351333	322666	306833	359250	314750	38	101500	500	243720	500	1	7620178	25566	29.84	12.39	12	1.83	11245.00	27071.00	467500	20240227	-28.24	211500	20240411	58.63	467500	-28.24	20240227	211500	58.63	20240411	467500	-28.24	20240227	211500	58.63	20240411	2.49	N	278470	500	38 억		599981	N	N	87	N	00	N
160	20240704	101029	55	60.00	KOSPI		화학	N	N	N	Y	60	N	334000	-4500	5	-1.33	34597503000	101938	19.31	337500	345000	333500	440000	237000	338500	339398.24	7.87	0	-3995	395833	367166	351333	322666	306833	359250	314750	38	101500	500	243720	500	1	7620178	25451	29.70	12.34	12	1.34	11245.00	27071.00	467500	20240227	-28.56	211500	20240411	57.92	467500	-28.56	20240227	211500	57.92	20240411	467500	-28.56	20240227	211500	57.92	20240411	2.49	N	278470	500	38 억		599981	N	N	87	N	00	N
161	20240704	091031	55	60.00	KOSPI		화학	N	N	N	Y	60	N	345000	6500	2	1.92	11371698000	33272	6.30	337500	345000	336000	440000	237000	338500	341788.02	7.87	0	1940	395833	367166	351333	322666	306833	359250	314750	38	101500	500	243720	500	1	7620178	26290	30.68	12.74	12	0.44	11245.00	27071.00	467500	20240227	-26.20	211500	20240411	63.12	467500	-26.20	20240227	211500	63.12	20240411	467500	-26.20	20240227	211500	63.12	20240411	2.49	N	278470	500	38 억		599981	N	N	87	N	00	N
162	20240703	161025	55	60.00	KOSPI		화학	N	N	N	Y	60	N	338500	-39500	5	-10.45	181924776500	520368	185.06	379500	380000	335500	491000	265000	378000	349643.43	8.33	0	-73683	407666	392832	375166	360332	342666	384000	351500	38	113000	500	272160	500	1	7620178	25794	30.10	12.50	12	6.83	11245.00	27071.00	467500	20240227	-27.59	211500	20240411	60.05	467500	-27.59	20240227	211500	60.05	20240411	467500	-27.59	20240227	211500	60.05	20240411	2.46	N	278470	500	38 억		635126	N	N	87	N	00	N
163	20240703	151028	55	60.00	KOSPI		화학	N	N	N	Y	60	N	336000	-42000	5	-11.11	171355644000	489054	173.92	379500	380000	335500	491000	265000	378000	350380.66	8.33	0	-74025	407666	392832	375166	360332	342666	384000	351500	38	113000	500	272160	500	1	7620178	25604	29.88	12.41	12	6.42	11245.00	27071.00	467500	20240227	-28.13	211500	20240411	58.87	467500	-28.13	20240227	211500	58.87	20240411	467500	-28.13	20240227	211500	58.87	20240411	2.46	N	278470	500	38 억		635126	N	N	197	N	00	N
164	20240703	141028	55	60.00	KOSPI		화학	N	N	N	Y	60	N	341000	-37000	5	-9.79	139214799000	394475	140.29	379500	380000	340000	491000	265000	378000	352910.25	8.33	0	-64794	407666	392832	375166	360332	342666	384000	351500	38	113000	500	272160	500	1	7620178	25985	30.32	12.60	12	5.18	11245.00	27071.00	467500	20240227	-27.06	211500	20240411	61.23	467500	-27.06	20240227	211500	61.23	20240411	467500	-27.06	20240227	211500	61.23	20240411	2.46	N	278470	500	38 억		635126	N	N	197	N	00	N
165	20240703	131027	55	60.00	KOSPI		화학	N	N	N	Y	60	N	342500	-35500	5	-9.39	112066732500	315461	112.19	379500	380000	342000	491000	265000	378000	355245.99	8.33	0	-52145	407666	392832	375166	360332	342666	384000	351500	38	113000	500	272160	500	1	7620178	26099	30.46	12.65	12	4.14	11245.00	27071.00	467500	20240227	-26.74	211500	20240411	61.94	467500	-26.74	20240227	211500	61.94	20240411	467500	-26.74	20240227	211500	61.94	20240411	2.46	N	278470	500	38 억		635126	N	N	197	N	00	N
166	20240703	121026	55	60.00	KOSPI		화학	N	N	N	Y	60	N	347500	-30500	5	-8.07	93973289000	262942	93.51	379500	380000	345500	491000	265000	378000	357390.06	8.33	0	-35186	407666	392832	375166	360332	342666	384000	351500	38	113000	500	272160	500	1	7620178	26480	30.90	12.84	12	3.45	11245.00	27071.00	467500	20240227	-25.67	211500	20240411	64.30	467500	-25.67	20240227	211500	64.30	20240411	467500	-25.67	20240227	211500	64.30	20240411	2.46	N	278470	500	38 억		635126	N	N	197	N	00	N
167	20240703	111029	55	60.00	KOSPI		화학	N	N	N	Y	60	N	350000	-28000	5	-7.41	73714708000	204775	72.82	379500	380000	349500	491000	265000	378000	359977.19	8.33	0	-22632	407666	392832	375166	360332	342666	384000	351500	38	113000	500	272160	500	1	7620178	26671	31.12	12.93	12	2.69	11245.00	27071.00	467500	20240227	-25.13	211500	20240411	65.48	467500	-25.13	20240227	211500	65.48	20240411	467500	-25.13	20240227	211500	65.48	20240411	2.46	N	278470	500	38 억		635126	N	N	197	N	00	N
168	20240703	101030	55	60.00	KOSPI		화학	N	N	N	Y	60	N	357500	-20500	5	-5.42	44885745000	123265	43.84	379500	380000	355000	491000	265000	378000	364137.86	8.33	0	-18140	407666	392832	375166	360332	342666	384000	351500	38	113000	500	272160	500	1	7620178	27242	31.79	13.21	12	1.62	11245.00	27071.00	467500	20240227	-23.53	211500	20240411	69.03	467500	-23.53	20240227	211500	69.03	20240411	467500	-23.53	20240227	211500	69.03	20240411	2.46	N	278470	500	38 억		635126	N	N	197	N	00	N
169	20240703	091026	55	60.00	KOSPI		화학	N	N	N	Y	60	N	366500	-11500	5	-3.04	10225616500	27566	9.80	379500	380000	365000	491000	265000	378000	370944.94	8.33	0	-7206	407666	392832	375166	360332	342666	384000	351500	38	113000	500	272160	500	1	7620178	27928	32.59	13.54	12	0.36	11245.00	27071.00	467500	20240227	-21.60	211500	20240411	73.29	467500	-21.60	20240227	211500	73.29	20240411	467500	-21.60	20240227	211500	73.29	20240411	2.46	N	278470	500	38 억		635126	N	N	197	N	00	N
170	20240702	161023	55	60.00	KOSPI		화학	N	N	N	Y	60	N	378000	-2000	5	-0.53	103596245000	280368	116.32	382000	390000	357500	494000	266000	380000	369491.24	8.14	0	-12352	414000	397000	388500	371500	363000	392750	367250	38	114000	500	273600	500	1	7620178	28804	33.61	13.96	12	3.68	11245.00	27071.00	467500	20240227	-19.14	211500	20240411	78.72	467500	-19.14	20240227	211500	78.72	20240411	467500	-19.14	20240227	211500	78.72	20240411	2.43	N	278470	500	38 억		620187	N	N	197	N	00	N
171	20240702	151025	55	60.00	KOSPI		화학	N	N	N	Y	60	N	372000	-8000	5	-2.11	99714913500	270070	112.05	382000	390000	357500	494000	266000	380000	369215.70	8.14	0	-10133	414000	397000	388500	371500	363000	392750	367250	38	114000	500	273600	500	1	7620178	28347	33.08	13.74	12	3.54	11245.00	27071.00	467500	20240227	-20.43	211500	20240411	75.89	467500	-20.43	20240227	211500	75.89	20240411	467500	-20.43	20240227	211500	75.89	20240411	2.43	N	278470	500	38 억		620187	N	N	779	N	00	N
172	20240702	141025	55	60.00	KOSPI		화학	N	N	N	Y	60	N	369000	-11000	5	-2.89	88808735500	240822	99.91	382000	390000	357500	494000	266000	380000	368769.76	8.14	0	-9015	414000	397000	388500	371500	363000	392750	367250	38	114000	500	273600	500	1	7620178	28118	32.81	13.63	12	3.16	11245.00	27071.00	467500	20240227	-21.07	211500	20240411	74.47	467500	-21.07	20240227	211500	74.47	20240411	467500	-21.07	20240227	211500	74.47	20240411	2.43	N	278470	500	38 억		620187	N	N	779	N	00	N
173	20240702	131025	55	60.00	KOSPI		화학	N	N	N	Y	60	N	370000	-10000	5	-2.63	80248201500	217490	90.23	382000	390000	357500	494000	266000	380000	368970.31	8.14	0	-15570	414000	397000	388500	371500	363000	392750	367250	38	114000	500	273600	500	1	7620178	28195	32.90	13.67	12	2.85	11245.00	27071.00	467500	20240227	-20.86	211500	20240411	74.94	467500	-20.86	20240227	211500	74.94	20240411	467500	-20.86	20240227	211500	74.94	20240411	2.43	N	278470	500	38 억		620187	N	N	779	N	00	N
174	20240702	121026	55	60.00	KOSPI		화학	N	N	N	Y	60	N	373000	-7000	5	-1.84	74748446500	202676	84.09	382000	390000	357500	494000	266000	380000	368803.33	8.14	0	-16115	414000	397000	388500	371500	363000	392750	367250	38	114000	500	273600	500	1	7620178	28423	33.17	13.78	12	2.66	11245.00	27071.00	467500	20240227	-20.21	211500	20240411	76.36	467500	-20.21	20240227	211500	76.36	20240411	467500	-20.21	20240227	211500	76.36	20240411	2.43	N	278470	500	38 억		620187	N	N	779	N	00	N
175	20240702	111025	55	60.00	KOSPI		화학	N	N	N	Y	60	N	367000	-13000	5	-3.42	63499074000	172412	71.53	382000	390000	357500	494000	266000	380000	368293.23	8.14	0	-14430	414000	397000	388500	371500	363000	392750	367250	38	114000	500	273600	500	1	7620178	27966	32.64	13.56	12	2.26	11245.00	27071.00	467500	20240227	-21.50	211500	20240411	73.52	467500	-21.50	20240227	211500	73.52	20240411	467500	-21.50	20240227	211500	73.52	20240411	2.43	N	278470	500	38 억		620187	N	N	779	N	00	N
176	20240702	101024	55	60.00	KOSPI		화학	N	N	N	Y	60	N	360500	-19500	5	-5.13	44448182000	119892	49.74	382000	390000	357500	494000	266000	380000	370729.22	8.14	0	-7621	414000	397000	388500	371500	363000	392750	367250	38	114000	500	273600	500	1	7620178	27471	32.06	13.32	12	1.57	11245.00	27071.00	467500	20240227	-22.89	211500	20240411	70.45	467500	-22.89	20240227	211500	70.45	20240411	467500	-22.89	20240227	211500	70.45	20240411	2.43	N	278470	500	38 억		620187	N	N	779	N	00	N
177	20240702	091026	55	60.00	KOSPI		화학	N	N	N	Y	60	N	386000	6000	2	1.58	5621853500	14559	6.04	382000	390000	382000	494000	266000	380000	386175.49	8.14	0	-2531	414000	397000	388500	371500	363000	392750	367250	38	114000	500	273600	500	1	7620178	29414	34.33	14.26	12	0.19	11245.00	27071.00	467500	20240227	-17.43	211500	20240411	82.51	467500	-17.43	20240227	211500	82.51	20240411	467500	-17.43	20240227	211500	82.51	20240411	2.43	N	278470	500	38 억		620187	N	N	779	N	00	N
178	20240701	161021	55	60.00	KOSPI		화학	N	N	N	Y	60	N	380000	-13000	5	-3.31	94394863000	239051	174.07	399000	405500	380000	510000	275500	393000	394902.40	8.29	0	-12072	410666	401832	397166	388332	383666	399500	386000	38	117000	500	282960	500	1	7620178	28957	33.79	14.04	12	3.14	11245.00	27071.00	467500	20240227	-18.72	211500	20240411	79.67	467500	-18.72	20240227	211500	79.67	20240411	467500	-18.72	20240227	211500	79.67	20240411	2.52	N	278470	500	38 억		631347	N	N	779	N	00	N
179	20240701	151024	55	60.00	KOSPI		화학	N	N	N	Y	60	N	381000	-12000	5	-3.05	90198411000	228020	166.04	399000	405500	380500	510000	275500	393000	395573.11	8.29	0	-9152	410666	401832	397166	388332	383666	399500	386000	38	117000	500	282960	500	1	7620178	29033	33.88	14.07	12	2.99	11245.00	27071.00	467500	20240227	-18.50	211500	20240411	80.14	467500	-18.50	20240227	211500	80.14	20240411	467500	-18.50	20240227	211500	80.14	20240411	2.52	N	278470	500	38 억		631347	N	N	758	N	00	N
180	20240701	141022	55	60.00	KOSPI		화학	N	N	N	Y	60	N	388000	-5000	5	-1.27	74530940000	187247	136.35	399000	405500	387500	510000	275500	393000	398037.20	8.29	0	-2120	410666	401832	397166	388332	383666	399500	386000	38	117000	500	282960	500	1	7620178	29566	34.50	14.33	12	2.46	11245.00	27071.00	467500	20240227	-17.01	211500	20240411	83.45	467500	-17.01	20240227	211500	83.45	20240411	467500	-17.01	20240227	211500	83.45	20240411	2.52	N	278470	500	38 억		631347	N	N	758	N	00	N
181	20240701	131022	55	60.00	KOSPI		화학	N	N	N	Y	60	N	395000	2000	2	0.51	62756691000	157138	114.42	399000	405500	387500	510000	275500	393000	399375.78	8.29	0	-156	410666	401832	397166	388332	383666	399500	386000	38	117000	500	282960	500	1	7620178	30100	35.13	14.59	12	2.06	11245.00	27071.00	467500	20240227	-15.51	211500	20240411	86.76	467500	-15.51	20240227	211500	86.76	20240411	467500	-15.51	20240227	211500	86.76	20240411	2.52	N	278470	500	38 억		631347	N	N	758	N	00	N
182	20240701	121023	55	60.00	KOSPI		화학	N	N	N	Y	60	N	398000	5000	2	1.27	57713679500	144410	105.15	399000	405500	387500	510000	275500	393000	399654.59	8.29	0	2650	410666	401832	397166	388332	383666	399500	386000	38	117000	500	282960	500	1	7620178	30328	35.39	14.70	12	1.90	11245.00	27071.00	467500	20240227	-14.87	211500	20240411	88.18	467500	-14.87	20240227	211500	88.18	20240411	467500	-14.87	20240227	211500	88.18	20240411	2.52	N	278470	500	38 억		631347	N	N	758	N	00	N
183	20240701	111019	55	60.00	KOSPI		화학	N	N	N	Y	60	N	397500	4500	2	1.15	50183798000	125519	91.40	399000	405500	387500	510000	275500	393000	399813.95	8.29	0	4754	410666	401832	397166	388332	383666	399500	386000	38	117000	500	282960	500	1	7620178	30290	35.35	14.68	12	1.65	11245.00	27071.00	467500	20240227	-14.97	211500	20240411	87.94	467500	-14.97	20240227	211500	87.94	20240411	467500	-14.97	20240227	211500	87.94	20240411	2.52	N	278470	500	38 억		631347	N	N	758	N	00	N
184	20240701	101018	55	60.00	KOSPI		화학	N	N	N	Y	60	N	399000	6000	2	1.53	33567065500	84165	61.29	399000	404000	387500	510000	275500	393000	398829.09	8.29	0	5396	410666	401832	397166	388332	383666	399500	386000	38	117000	500	282960	500	1	7620178	30405	35.48	14.74	12	1.10	11245.00	27071.00	467500	20240227	-14.65	211500	20240411	88.65	467500	-14.65	20240227	211500	88.65	20240411	467500	-14.65	20240227	211500	88.65	20240411	2.52	N	278470	500	38 억		631347	N	N	758	N	00	N
185	20240701	091016	55	60.00	KOSPI		화학	N	N	N	Y	60	N	399500	6500	2	1.65	6788807500	16932	12.33	399000	403000	398000	510000	275500	393000	400976.49	8.29	0	5184	410666	401832	397166	388332	383666	399500	386000	38	117000	500	282960	500	1	7620178	30443	35.53	14.76	12	0.22	11245.00	27071.00	467500	20240227	-14.55	211500	20240411	88.89	467500	-14.55	20240227	211500	88.89	20240411	467500	-14.55	20240227	211500	88.89	20240411	2.52	N	278470	500	38 억		631347	N	N	758	N	00	N