KissMeData/025860/price/prices-20240701.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160400	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7060	40	2	0.57	453881250	64601	74.48	7010	7070	7000	9120	4920	7020	7025.92	3.60	13507	7086	7052	7036	7002	6986	7045	6995	497	2100	1000	5330	10	1	49678843	3507	29.29	0.68	12	0.13	241.00	10424.00	9360	20230908	-24.57	6880	20240417	2.62	7750	-8.90	20240118	6880	2.62	20240417	9360	-24.57	20230908	6880	2.62	20240417	1.54	N	025860	1000	496 억	1786818	N	N	99	N	N
3	20240731	150401	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7060	40	2	0.57	421593790	60026	69.21	7010	7060	7000	9120	4920	7020	7023.52	3.60	12449	7086	7052	7036	7002	6986	7045	6995	497	2100	1000	5330	10	1	49678843	3507	29.29	0.68	12	0.12	241.00	10424.00	9360	20230908	-24.57	6880	20240417	2.62	7750	-8.90	20240118	6880	2.62	20240417	9360	-24.57	20230908	6880	2.62	20240417	1.54	N	025860	1000	496 억	1786818	N	N	358	N	N
4	20240731	140404	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7030	10	2	0.14	351737040	50112	57.78	7010	7050	7000	9120	4920	7020	7019.02	3.60	6657	7086	7052	7036	7002	6986	7045	6995	497	2100	1000	5330	10	1	49678843	3492	29.17	0.67	12	0.10	241.00	10424.00	9360	20230908	-24.89	6880	20240417	2.18	7750	-9.29	20240118	6880	2.18	20240417	9360	-24.89	20230908	6880	2.18	20240417	1.54	N	025860	1000	496 억	1786818	N	N	358	N	N
5	20240731	130402	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7020	0	3	0.00	283651300	40418	46.60	7010	7050	7000	9120	4920	7020	7017.94	3.60	4612	7086	7052	7036	7002	6986	7045	6995	497	2100	1000	5330	10	1	49678843	3487	29.13	0.67	12	0.08	241.00	10424.00	9360	20230908	-25.00	6880	20240417	2.03	7750	-9.42	20240118	6880	2.03	20240417	9360	-25.00	20230908	6880	2.03	20240417	1.54	N	025860	1000	496 억	1786818	N	N	358	N	N
6	20240731	120404	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7040	20	2	0.28	265575010	37848	43.64	7010	7040	7000	9120	4920	7020	7016.88	3.60	4795	7086	7052	7036	7002	6986	7045	6995	497	2100	1000	5330	10	1	49678843	3497	29.21	0.68	12	0.08	241.00	10424.00	9360	20230908	-24.79	6880	20240417	2.33	7750	-9.16	20240118	6880	2.33	20240417	9360	-24.79	20230908	6880	2.33	20240417	1.54	N	025860	1000	496 억	1786818	N	N	358	N	N
7	20240731	110402	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7020	0	3	0.00	218910060	31202	35.97	7010	7030	7000	9120	4920	7020	7015.90	3.60	3628	7086	7052	7036	7002	6986	7045	6995	497	2100	1000	5330	10	1	49678843	3487	29.13	0.67	12	0.06	241.00	10424.00	9360	20230908	-25.00	6880	20240417	2.03	7750	-9.42	20240118	6880	2.03	20240417	9360	-25.00	20230908	6880	2.03	20240417	1.54	N	025860	1000	496 억	1786818	N	N	358	N	N
8	20240731	100402	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7030	10	2	0.14	106929010	15238	17.57	7010	7030	7010	9120	4920	7020	7017.26	3.60	-585	7086	7052	7036	7002	6986	7045	6995	497	2100	1000	5330	10	1	49678843	3492	29.17	0.67	12	0.03	241.00	10424.00	9360	20230908	-24.89	6880	20240417	2.18	7750	-9.29	20240118	6880	2.18	20240417	9360	-24.89	20230908	6880	2.18	20240417	1.54	N	025860	1000	496 억	1786818	N	N	358	N	N
9	20240731	090357	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7020	0	3	0.00	2341430	334	0.39	7010	7020	7010	9120	4920	7020	7010.21	3.60	-27	7086	7052	7036	7002	6986	7045	6995	497	2100	1000	5330	10	1	49678843	3487	29.13	0.67	12	0.00	241.00	10424.00	9360	20230908	-25.00	6880	20240417	2.03	7750	-9.42	20240118	6880	2.03	20240417	9360	-25.00	20230908	6880	2.03	20240417	1.54	N	025860	1000	496 억	1786818	N	N	358	N	N
10	20240730	160351	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7020	-30	5	-0.43	607297670	86250	110.66	7050	7070	7020	9160	4940	7050	7041.14	3.63	-14931	7136	7092	7056	7012	6976	7075	6995	497	2110	1000	5350	10	1	49678843	3487	29.13	0.67	12	0.17	241.00	10424.00	9360	20230908	-25.00	6880	20240417	2.03	7750	-9.42	20240118	6880	2.03	20240417	9360	-25.00	20230908	6880	2.03	20240417	1.53	N	025860	1000	496 억	1801311	N	N	358	N	N
11	20240730	150357	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7050	0	3	0.00	575884300	81783	104.93	7050	7070	7030	9160	4940	7050	7041.61	3.63	-14140	7136	7092	7056	7012	6976	7075	6995	497	2110	1000	5350	10	1	49678843	3502	29.25	0.68	12	0.16	241.00	10424.00	9360	20230908	-24.68	6880	20240417	2.47	7750	-9.03	20240118	6880	2.47	20240417	9360	-24.68	20230908	6880	2.47	20240417	1.53	N	025860	1000	496 억	1801311	N	N	736	N	N
12	20240730	140352	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7040	-10	5	-0.14	501018690	71139	91.28	7050	7070	7030	9160	4940	7050	7042.81	3.63	-10987	7136	7092	7056	7012	6976	7075	6995	497	2110	1000	5350	10	1	49678843	3497	29.21	0.68	12	0.14	241.00	10424.00	9360	20230908	-24.79	6880	20240417	2.33	7750	-9.16	20240118	6880	2.33	20240417	9360	-24.79	20230908	6880	2.33	20240417	1.53	N	025860	1000	496 억	1801311	N	N	736	N	N
13	20240730	130357	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7040	-10	5	-0.14	453080500	64325	82.53	7050	7070	7030	9160	4940	7050	7043.61	3.63	-10704	7136	7092	7056	7012	6976	7075	6995	497	2110	1000	5350	10	1	49678843	3497	29.21	0.68	12	0.13	241.00	10424.00	9360	20230908	-24.79	6880	20240417	2.33	7750	-9.16	20240118	6880	2.33	20240417	9360	-24.79	20230908	6880	2.33	20240417	1.53	N	025860	1000	496 억	1801311	N	N	736	N	N
14	20240730	120356	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7050	0	3	0.00	392592300	55736	71.51	7050	7070	7030	9160	4940	7050	7043.78	3.63	-10709	7136	7092	7056	7012	6976	7075	6995	497	2110	1000	5350	10	1	49678843	3502	29.25	0.68	12	0.11	241.00	10424.00	9360	20230908	-24.68	6880	20240417	2.47	7750	-9.03	20240118	6880	2.47	20240417	9360	-24.68	20230908	6880	2.47	20240417	1.53	N	025860	1000	496 억	1801311	N	N	736	N	N
15	20240730	110358	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7050	0	3	0.00	298897440	42427	54.44	7050	7070	7030	9160	4940	7050	7044.98	3.63	-2925	7136	7092	7056	7012	6976	7075	6995	497	2110	1000	5350	10	1	49678843	3502	29.25	0.68	12	0.09	241.00	10424.00	9360	20230908	-24.68	6880	20240417	2.47	7750	-9.03	20240118	6880	2.47	20240417	9360	-24.68	20230908	6880	2.47	20240417	1.53	N	025860	1000	496 억	1801311	N	N	736	N	N
16	20240730	100357	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7050	0	3	0.00	190313170	27036	34.69	7050	7070	7030	9160	4940	7050	7039.25	3.63	2376	7136	7092	7056	7012	6976	7075	6995	497	2110	1000	5350	10	1	49678843	3502	29.25	0.68	12	0.05	241.00	10424.00	9360	20230908	-24.68	6880	20240417	2.47	7750	-9.03	20240118	6880	2.47	20240417	9360	-24.68	20230908	6880	2.47	20240417	1.53	N	025860	1000	496 억	1801311	N	N	736	N	N
17	20240730	090359	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7050	0	3	0.00	8742700	1240	1.59	7050	7060	7050	9160	4940	7050	7050.56	3.63	724	7136	7092	7056	7012	6976	7075	6995	497	2110	1000	5350	10	1	49678843	3502	29.25	0.68	12	0.00	241.00	10424.00	9360	20230908	-24.68	6880	20240417	2.47	7750	-9.03	20240118	6880	2.47	20240417	9360	-24.68	20230908	6880	2.47	20240417	1.53	N	025860	1000	496 억	1801311	N	N	736	N	N
18	20240729	160354	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7050	-30	5	-0.42	547437880	77662	110.51	7070	7100	7020	9200	4960	7080	7048.98	3.62	5352	7126	7102	7066	7042	7006	7115	7055	497	2120	1000	5380	10	1	49678843	3502	29.25	0.68	12	0.16	241.00	10424.00	9360	20230908	-24.68	6880	20240417	2.47	7750	-9.03	20240118	6880	2.47	20240417	9360	-24.68	20230908	6880	2.47	20240417	1.57	N	025860	1000	496 억	1796440	N	N	736	N	N
19	20240729	150355	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7060	-20	5	-0.28	520698860	73870	105.11	7070	7100	7020	9200	4960	7080	7048.85	3.62	4434	7126	7102	7066	7042	7006	7115	7055	497	2120	1000	5380	10	1	49678843	3507	29.29	0.68	12	0.15	241.00	10424.00	9360	20230908	-24.57	6880	20240417	2.62	7750	-8.90	20240118	6880	2.62	20240417	9360	-24.57	20230908	6880	2.62	20240417	1.57	N	025860	1000	496 억	1796440	N	N	30	N	N
20	20240729	140358	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7070	-10	5	-0.14	504479940	71574	101.85	7070	7100	7020	9200	4960	7080	7048.37	3.62	4516	7126	7102	7066	7042	7006	7115	7055	497	2120	1000	5380	10	1	49678843	3512	29.34	0.68	12	0.14	241.00	10424.00	9360	20230908	-24.47	6880	20240417	2.76	7750	-8.77	20240118	6880	2.76	20240417	9360	-24.47	20230908	6880	2.76	20240417	1.57	N	025860	1000	496 억	1796440	N	N	30	N	N
21	20240729	130402	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7050	-30	5	-0.42	366896300	52029	74.03	7070	7100	7020	9200	4960	7080	7051.77	3.62	481	7126	7102	7066	7042	7006	7115	7055	497	2120	1000	5380	10	1	49678843	3502	29.25	0.68	12	0.10	241.00	10424.00	9360	20230908	-24.68	6880	20240417	2.47	7750	-9.03	20240118	6880	2.47	20240417	9360	-24.68	20230908	6880	2.47	20240417	1.57	N	025860	1000	496 억	1796440	N	N	30	N	N
22	20240729	120355	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7040	-40	5	-0.56	340012380	48213	68.60	7070	7100	7020	9200	4960	7080	7052.30	3.62	487	7126	7102	7066	7042	7006	7115	7055	497	2120	1000	5380	10	1	49678843	3497	29.21	0.68	12	0.10	241.00	10424.00	9360	20230908	-24.79	6880	20240417	2.33	7750	-9.16	20240118	6880	2.33	20240417	9360	-24.79	20230908	6880	2.33	20240417	1.57	N	025860	1000	496 억	1796440	N	N	30	N	N
23	20240729	110356	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7050	-30	5	-0.42	245734390	34809	49.53	7070	7100	7030	9200	4960	7080	7059.51	3.62	498	7126	7102	7066	7042	7006	7115	7055	497	2120	1000	5380	10	1	49678843	3502	29.25	0.68	12	0.07	241.00	10424.00	9360	20230908	-24.68	6880	20240417	2.47	7750	-9.03	20240118	6880	2.47	20240417	9360	-24.68	20230908	6880	2.47	20240417	1.57	N	025860	1000	496 억	1796440	N	N	30	N	N
24	20240729	100355	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7070	-10	5	-0.14	85046350	12022	17.11	7070	7100	7060	9200	4960	7080	7074.23	3.62	296	7126	7102	7066	7042	7006	7115	7055	497	2120	1000	5380	10	1	49678843	3512	29.34	0.68	12	0.02	241.00	10424.00	9360	20230908	-24.47	6880	20240417	2.76	7750	-8.77	20240118	6880	2.76	20240417	9360	-24.47	20230908	6880	2.76	20240417	1.57	N	025860	1000	496 억	1796440	N	N	30	N	N
25	20240729	090353	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7090	10	2	0.14	7078190	1001	1.42	7070	7090	7060	9200	4960	7080	7071.12	3.62	184	7126	7102	7066	7042	7006	7115	7055	497	2120	1000	5380	10	1	49678843	3522	29.42	0.68	12	0.00	241.00	10424.00	9360	20230908	-24.25	6880	20240417	3.05	7750	-8.52	20240118	6880	3.05	20240417	9360	-24.25	20230908	6880	3.05	20240417	1.57	N	025860	1000	496 억	1796440	N	N	30	N	N
26	20240726	160348	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7080	50	2	0.71	488234420	69176	51.98	7050	7090	7030	9130	4930	7030	7057.84	3.59	13101	7190	7110	7060	6980	6930	7085	6955	497	2100	1000	5340	10	1	49678843	3517	29.38	0.68	12	0.14	241.00	10424.00	9360	20230908	-24.36	6880	20240417	2.91	7750	-8.65	20240118	6880	2.91	20240417	9360	-24.36	20230908	6880	2.91	20240417	1.57	N	025860	1000	496 억	1782966	N	N	30	N	N
27	20240726	150351	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7070	40	2	0.57	447101210	63362	47.61	7050	7090	7030	9130	4930	7030	7056.30	3.59	11179	7190	7110	7060	6980	6930	7085	6955	497	2100	1000	5340	10	1	49678843	3512	29.34	0.68	12	0.13	241.00	10424.00	9360	20230908	-24.47	6880	20240417	2.76	7750	-8.77	20240118	6880	2.76	20240417	9360	-24.47	20230908	6880	2.76	20240417	1.57	N	025860	1000	496 억	1782966	N	N	26	N	N
28	20240726	140353	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7070	40	2	0.57	420272490	59563	44.75	7050	7090	7030	9130	4930	7030	7055.93	3.59	10442	7190	7110	7060	6980	6930	7085	6955	497	2100	1000	5340	10	1	49678843	3512	29.34	0.68	12	0.12	241.00	10424.00	9360	20230908	-24.47	6880	20240417	2.76	7750	-8.77	20240118	6880	2.76	20240417	9360	-24.47	20230908	6880	2.76	20240417	1.57	N	025860	1000	496 억	1782966	N	N	26	N	N
29	20240726	130352	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7050	20	2	0.28	357729340	50682	38.08	7050	7090	7030	9130	4930	7030	7058.31	3.59	8765	7190	7110	7060	6980	6930	7085	6955	497	2100	1000	5340	10	1	49678843	3502	29.25	0.68	12	0.10	241.00	10424.00	9360	20230908	-24.68	6880	20240417	2.47	7750	-9.03	20240118	6880	2.47	20240417	9360	-24.68	20230908	6880	2.47	20240417	1.57	N	025860	1000	496 억	1782966	N	N	26	N	N
30	20240726	120354	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7080	50	2	0.71	262132920	37121	27.89	7050	7090	7030	9130	4930	7030	7061.58	3.59	5921	7190	7110	7060	6980	6930	7085	6955	497	2100	1000	5340	10	1	49678843	3517	29.38	0.68	12	0.07	241.00	10424.00	9360	20230908	-24.36	6880	20240417	2.91	7750	-8.65	20240118	6880	2.91	20240417	9360	-24.36	20230908	6880	2.91	20240417	1.57	N	025860	1000	496 억	1782966	N	N	26	N	N
31	20240726	110353	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7080	50	2	0.71	195836810	27740	20.84	7050	7090	7030	9130	4930	7030	7059.73	3.59	4495	7190	7110	7060	6980	6930	7085	6955	497	2100	1000	5340	10	1	49678843	3517	29.38	0.68	12	0.06	241.00	10424.00	9360	20230908	-24.36	6880	20240417	2.91	7750	-8.65	20240118	6880	2.91	20240417	9360	-24.36	20230908	6880	2.91	20240417	1.57	N	025860	1000	496 억	1782966	N	N	26	N	N
32	20240726	100354	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7050	20	2	0.28	90824690	12884	9.68	7050	7070	7030	9130	4930	7030	7049.42	3.59	1722	7190	7110	7060	6980	6930	7085	6955	497	2100	1000	5340	10	1	49678843	3502	29.25	0.68	12	0.03	241.00	10424.00	9360	20230908	-24.68	6880	20240417	2.47	7750	-9.03	20240118	6880	2.47	20240417	9360	-24.68	20230908	6880	2.47	20240417	1.57	N	025860	1000	496 억	1782966	N	N	26	N	N
33	20240726	090352	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7030	0	3	0.00	28959230	4116	3.09	7050	7060	7030	9130	4930	7030	7035.77	3.59	2494	7190	7110	7060	6980	6930	7085	6955	497	2100	1000	5340	10	1	49678843	3492	29.17	0.67	12	0.01	241.00	10424.00	9360	20230908	-24.89	6880	20240417	2.18	7750	-9.29	20240118	6880	2.18	20240417	9360	-24.89	20230908	6880	2.18	20240417	1.57	N	025860	1000	496 억	1782966	N	N	26	N	N
34	20240725	160351	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7030	-80	5	-1.13	919128360	130267	59.46	7050	7140	7010	9240	4980	7110	7055.81	3.60	-5171	7316	7212	7136	7032	6956	7200	7020	497	2130	1000	5400	10	1	49678843	3492	29.17	0.67	12	0.26	241.00	10424.00	9360	20230908	-24.89	6880	20240417	2.18	7750	-9.29	20240118	6880	2.18	20240417	9360	-24.89	20230908	6880	2.18	20240417	1.60	N	025860	1000	496 억	1788406	N	N	26	N	N
35	20240725	150357	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7110	0	3	0.00	774291410	109716	50.08	7050	7140	7010	9240	4980	7110	7057.23	3.60	-6325	7316	7212	7136	7032	6956	7200	7020	497	2130	1000	5400	10	1	49678843	3532	29.50	0.68	12	0.22	241.00	10424.00	9360	20230908	-24.04	6880	20240417	3.34	7750	-8.26	20240118	6880	3.34	20240417	9360	-24.04	20230908	6880	3.34	20240417	1.60	N	025860	1000	496 억	1788406	N	N	104	N	N
36	20240725	140356	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7100	-10	5	-0.14	732308380	103800	47.38	7050	7140	7010	9240	4980	7110	7054.99	3.60	-5953	7316	7212	7136	7032	6956	7200	7020	497	2130	1000	5400	10	1	49678843	3527	29.46	0.68	12	0.21	241.00	10424.00	9360	20230908	-24.15	6880	20240417	3.20	7750	-8.39	20240118	6880	3.20	20240417	9360	-24.15	20230908	6880	3.20	20240417	1.60	N	025860	1000	496 억	1788406	N	N	104	N	N
37	20240725	130354	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7100	-10	5	-0.14	669166410	94918	43.32	7050	7140	7010	9240	4980	7110	7049.94	3.60	-3029	7316	7212	7136	7032	6956	7200	7020	497	2130	1000	5400	10	1	49678843	3527	29.46	0.68	12	0.19	241.00	10424.00	9360	20230908	-24.15	6880	20240417	3.20	7750	-8.39	20240118	6880	3.20	20240417	9360	-24.15	20230908	6880	3.20	20240417	1.60	N	025860	1000	496 억	1788406	N	N	104	N	N
38	20240725	120354	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7070	-40	5	-0.56	588580070	83556	38.14	7050	7090	7010	9240	4980	7110	7044.14	3.60	-3675	7316	7212	7136	7032	6956	7200	7020	497	2130	1000	5400	10	1	49678843	3512	29.34	0.68	12	0.17	241.00	10424.00	9360	20230908	-24.47	6880	20240417	2.76	7750	-8.77	20240118	6880	2.76	20240417	9360	-24.47	20230908	6880	2.76	20240417	1.60	N	025860	1000	496 억	1788406	N	N	104	N	N
39	20240725	110351	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7050	-60	5	-0.84	509477610	72342	33.02	7050	7090	7010	9240	4980	7110	7042.63	3.60	-7844	7316	7212	7136	7032	6956	7200	7020	497	2130	1000	5400	10	1	49678843	3502	29.25	0.68	12	0.15	241.00	10424.00	9360	20230908	-24.68	6880	20240417	2.47	7750	-9.03	20240118	6880	2.47	20240417	9360	-24.68	20230908	6880	2.47	20240417	1.60	N	025860	1000	496 억	1788406	N	N	104	N	N
40	20240725	100352	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7030	-80	5	-1.13	398692510	56586	25.83	7050	7090	7020	9240	4980	7110	7045.78	3.60	-7197	7316	7212	7136	7032	6956	7200	7020	497	2130	1000	5400	10	1	49678843	3492	29.17	0.67	12	0.11	241.00	10424.00	9360	20230908	-24.89	6880	20240417	2.18	7750	-9.29	20240118	6880	2.18	20240417	9360	-24.89	20230908	6880	2.18	20240417	1.60	N	025860	1000	496 억	1788406	N	N	104	N	N
41	20240725	090352	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7050	-60	5	-0.84	80099590	11353	5.18	7050	7090	7040	9240	4980	7110	7055.37	3.60	2244	7316	7212	7136	7032	6956	7200	7020	497	2130	1000	5400	10	1	49678843	3502	29.25	0.68	12	0.02	241.00	10424.00	9360	20230908	-24.68	6880	20240417	2.47	7750	-9.03	20240118	6880	2.47	20240417	9360	-24.68	20230908	6880	2.47	20240417	1.60	N	025860	1000	496 억	1788406	N	N	104	N	N
42	20240724	160349	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7110	-90	5	-1.25	1548974210	216963	23.58	7110	7240	7060	9360	5040	7200	7139.16	3.56	15088	7813	7506	7293	6986	6773	7660	7140	497	2160	1000	5470	10	1	49678843	3532	29.50	0.68	12	0.44	241.00	10424.00	9360	20230908	-24.04	6880	20240417	3.34	7750	-8.26	20240118	6880	3.34	20240417	9360	-24.04	20230908	6880	3.34	20240417	1.61	N	025860	1000	496 억	1769969	N	N	104	N	N
43	20240724	150354	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7130	-70	5	-0.97	1431893000	200493	21.79	7110	7240	7060	9360	5040	7200	7141.61	3.56	17634	7813	7506	7293	6986	6773	7660	7140	497	2160	1000	5470	10	1	49678843	3542	29.59	0.68	12	0.40	241.00	10424.00	9360	20230908	-23.82	6880	20240417	3.63	7750	-8.00	20240118	6880	3.63	20240417	9360	-23.82	20230908	6880	3.63	20240417	1.61	N	025860	1000	496 억	1769969	N	N	8	N	N
44	20240724	140350	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7130	-70	5	-0.97	1302878240	182361	19.82	7110	7240	7060	9360	5040	7200	7144.24	3.56	19238	7813	7506	7293	6986	6773	7660	7140	497	2160	1000	5470	10	1	49678843	3542	29.59	0.68	12	0.37	241.00	10424.00	9360	20230908	-23.82	6880	20240417	3.63	7750	-8.00	20240118	6880	3.63	20240417	9360	-23.82	20230908	6880	3.63	20240417	1.61	N	025860	1000	496 억	1769969	N	N	8	N	N
45	20240724	130353	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7130	-70	5	-0.97	1216883940	170299	18.51	7110	7240	7060	9360	5040	7200	7145.30	3.56	21167	7813	7506	7293	6986	6773	7660	7140	497	2160	1000	5470	10	1	49678843	3542	29.59	0.68	12	0.34	241.00	10424.00	9360	20230908	-23.82	6880	20240417	3.63	7750	-8.00	20240118	6880	3.63	20240417	9360	-23.82	20230908	6880	3.63	20240417	1.61	N	025860	1000	496 억	1769969	N	N	8	N	N
46	20240724	120356	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7140	-60	5	-0.83	1125353840	157476	17.12	7110	7240	7060	9360	5040	7200	7145.90	3.56	18810	7813	7506	7293	6986	6773	7660	7140	497	2160	1000	5470	10	1	49678843	3547	29.63	0.68	12	0.32	241.00	10424.00	9360	20230908	-23.72	6880	20240417	3.78	7750	-7.87	20240118	6880	3.78	20240417	9360	-23.72	20230908	6880	3.78	20240417	1.61	N	025860	1000	496 억	1769969	N	N	8	N	N
47	20240724	110354	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7160	-40	5	-0.56	1039455280	145457	15.81	7110	7240	7060	9360	5040	7200	7145.82	3.56	18209	7813	7506	7293	6986	6773	7660	7140	497	2160	1000	5470	10	1	49678843	3557	29.71	0.69	12	0.29	241.00	10424.00	9360	20230908	-23.50	6880	20240417	4.07	7750	-7.61	20240118	6880	4.07	20240417	9360	-23.50	20230908	6880	4.07	20240417	1.61	N	025860	1000	496 억	1769969	N	N	8	N	N
48	20240724	100353	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7230	30	2	0.42	822414010	115241	12.53	7110	7240	7060	9360	5040	7200	7136.00	3.56	19796	7813	7506	7293	6986	6773	7660	7140	497	2160	1000	5470	10	1	49678843	3592	30.00	0.69	12	0.23	241.00	10424.00	9360	20230908	-22.76	6880	20240417	5.09	7750	-6.71	20240118	6880	5.09	20240417	9360	-22.76	20230908	6880	5.09	20240417	1.61	N	025860	1000	496 억	1769969	N	N	8	N	N
49	20240724	090353	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7100	-100	5	-1.39	323732850	45576	4.95	7110	7160	7060	9360	5040	7200	7101.30	3.56	9462	7813	7506	7293	6986	6773	7660	7140	497	2160	1000	5470	10	1	49678843	3527	29.46	0.68	12	0.09	241.00	10424.00	9360	20230908	-24.15	6880	20240417	3.20	7750	-8.39	20240118	6880	3.20	20240417	9360	-24.15	20230908	6880	3.20	20240417	1.61	N	025860	1000	496 억	1769969	N	N	8	N	N
50	20240723	160346	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7200	110	2	1.55	5594781560	764119	547.60	7090	7600	7080	9210	4970	7090	7321.96	3.63	-30785	7343	7216	7143	7016	6943	7180	6980	497	2120	1000	5380	10	1	49678843	3577	29.88	0.69	12	1.54	241.00	10424.00	9360	20230908	-23.08	6880	20240417	4.65	7750	-7.10	20240118	6880	4.65	20240417	9360	-23.08	20230908	6880	4.65	20240417	1.60	N	025860	1000	496 억	1805636	N	N	8	N	N
51	20240723	150357	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7120	30	2	0.42	550790640	77284	55.38	7090	7170	7080	9210	4970	7090	7126.84	3.63	3022	7343	7216	7143	7016	6943	7180	6980	497	2120	1000	5380	10	1	49678843	3537	29.54	0.68	12	0.16	241.00	10424.00	9360	20230908	-23.93	6880	20240417	3.49	7750	-8.13	20240118	6880	3.49	20240417	9360	-23.93	20230908	6880	3.49	20240417	1.60	N	025860	1000	496 억	1805636	N	N	0	N	N
52	20240723	140350	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7140	50	2	0.71	486621600	68290	48.94	7090	7170	7080	9210	4970	7090	7125.81	3.63	3735	7343	7216	7143	7016	6943	7180	6980	497	2120	1000	5380	10	1	49678843	3547	29.63	0.68	12	0.14	241.00	10424.00	9360	20230908	-23.72	6880	20240417	3.78	7750	-7.87	20240118	6880	3.78	20240417	9360	-23.72	20230908	6880	3.78	20240417	1.60	N	025860	1000	496 억	1805636	N	N	0	N	N
53	20240723	130347	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7150	60	2	0.85	424426510	59572	42.69	7090	7170	7080	9210	4970	7090	7124.60	3.63	4016	7343	7216	7143	7016	6943	7180	6980	497	2120	1000	5380	10	1	49678843	3552	29.67	0.69	12	0.12	241.00	10424.00	9360	20230908	-23.61	6880	20240417	3.92	7750	-7.74	20240118	6880	3.92	20240417	9360	-23.61	20230908	6880	3.92	20240417	1.60	N	025860	1000	496 억	1805636	N	N	0	N	N
54	20240723	120352	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7140	50	2	0.71	344481710	48391	34.68	7090	7150	7080	9210	4970	7090	7118.71	3.63	2776	7343	7216	7143	7016	6943	7180	6980	497	2120	1000	5380	10	1	49678843	3547	29.63	0.68	12	0.10	241.00	10424.00	9360	20230908	-23.72	6880	20240417	3.78	7750	-7.87	20240118	6880	3.78	20240417	9360	-23.72	20230908	6880	3.78	20240417	1.60	N	025860	1000	496 억	1805636	N	N	0	N	N
55	20240723	110351	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7110	20	2	0.28	202818160	28552	20.46	7090	7130	7080	9210	4970	7090	7103.47	3.63	63	7343	7216	7143	7016	6943	7180	6980	497	2120	1000	5380	10	1	49678843	3532	29.50	0.68	12	0.06	241.00	10424.00	9360	20230908	-24.04	6880	20240417	3.34	7750	-8.26	20240118	6880	3.34	20240417	9360	-24.04	20230908	6880	3.34	20240417	1.60	N	025860	1000	496 억	1805636	N	N	0	N	N
56	20240723	100350	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7110	20	2	0.28	107293240	15094	10.82	7090	7130	7090	9210	4970	7090	7108.34	3.63	1002	7343	7216	7143	7016	6943	7180	6980	497	2120	1000	5380	10	1	49678843	3532	29.50	0.68	12	0.03	241.00	10424.00	9360	20230908	-24.04	6880	20240417	3.34	7750	-8.26	20240118	6880	3.34	20240417	9360	-24.04	20230908	6880	3.34	20240417	1.60	N	025860	1000	496 억	1805636	N	N	0	N	N
57	20240723	090351	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7120	30	2	0.42	2354300	332	0.24	7090	7120	7090	9210	4970	7090	7091.27	3.63	-24	7343	7216	7143	7016	6943	7180	6980	497	2120	1000	5380	10	1	49678843	3537	29.54	0.68	12	0.00	241.00	10424.00	9360	20230908	-23.93	6880	20240417	3.49	7750	-8.13	20240118	6880	3.49	20240417	9360	-23.93	20230908	6880	3.49	20240417	1.60	N	025860	1000	496 억	1805636	N	N	0	N	N
58	20240722	160346	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7090	-120	5	-1.66	994083580	139518	63.86	7250	7270	7070	9370	5050	7210	7125.10	3.74	-51735	7296	7252	7166	7122	7036	7275	7145	497	2160	1000	5470	10	1	49678843	3522	29.42	0.68	12	0.28	241.00	10424.00	9360	20230908	-24.25	6880	20240417	3.05	7750	-8.52	20240118	6880	3.05	20240417	9360	-24.25	20230908	6880	3.05	20240417	1.61	N	025860	1000	496 억	1858073	N	N	0	N	N
59	20240722	150350	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7100	-110	5	-1.53	931041820	130628	59.79	7250	7270	7070	9370	5050	7210	7127.38	3.74	-51657	7296	7252	7166	7122	7036	7275	7145	497	2160	1000	5470	10	1	49678843	3527	29.46	0.68	12	0.26	241.00	10424.00	9360	20230908	-24.15	6880	20240417	3.20	7750	-8.39	20240118	6880	3.20	20240417	9360	-24.15	20230908	6880	3.20	20240417	1.61	N	025860	1000	496 억	1858073	N	N	0	N	N
60	20240722	140351	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7100	-110	5	-1.53	891413530	125049	57.24	7250	7270	7070	9370	5050	7210	7128.47	3.74	-50124	7296	7252	7166	7122	7036	7275	7145	497	2160	1000	5470	10	1	49678843	3527	29.46	0.68	12	0.25	241.00	10424.00	9360	20230908	-24.15	6880	20240417	3.20	7750	-8.39	20240118	6880	3.20	20240417	9360	-24.15	20230908	6880	3.20	20240417	1.61	N	025860	1000	496 억	1858073	N	N	0	N	N
61	20240722	130348	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7100	-110	5	-1.53	846950830	118793	54.38	7250	7270	7070	9370	5050	7210	7129.59	3.74	-48356	7296	7252	7166	7122	7036	7275	7145	497	2160	1000	5470	10	1	49678843	3527	29.46	0.68	12	0.24	241.00	10424.00	9360	20230908	-24.15	6880	20240417	3.20	7750	-8.39	20240118	6880	3.20	20240417	9360	-24.15	20230908	6880	3.20	20240417	1.61	N	025860	1000	496 억	1858073	N	N	0	N	N
62	20240722	120348	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7100	-110	5	-1.53	798602030	111979	51.26	7250	7270	7070	9370	5050	7210	7131.66	3.74	-46019	7296	7252	7166	7122	7036	7275	7145	497	2160	1000	5470	10	1	49678843	3527	29.46	0.68	12	0.23	241.00	10424.00	9360	20230908	-24.15	6880	20240417	3.20	7750	-8.39	20240118	6880	3.20	20240417	9360	-24.15	20230908	6880	3.20	20240417	1.61	N	025860	1000	496 억	1858073	N	N	0	N	N
63	20240722	110350	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7100	-110	5	-1.53	619879560	86773	39.72	7250	7270	7090	9370	5050	7210	7143.64	3.74	-30984	7296	7252	7166	7122	7036	7275	7145	497	2160	1000	5470	10	1	49678843	3527	29.46	0.68	12	0.17	241.00	10424.00	9360	20230908	-24.15	6880	20240417	3.20	7750	-8.39	20240118	6880	3.20	20240417	9360	-24.15	20230908	6880	3.20	20240417	1.61	N	025860	1000	496 억	1858073	N	N	0	N	N
64	20240722	100348	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7120	-90	5	-1.25	411931620	57500	26.32	7250	7270	7100	9370	5050	7210	7163.97	3.74	-14633	7296	7252	7166	7122	7036	7275	7145	497	2160	1000	5470	10	1	49678843	3537	29.54	0.68	12	0.12	241.00	10424.00	9360	20230908	-23.93	6880	20240417	3.49	7750	-8.13	20240118	6880	3.49	20240417	9360	-23.93	20230908	6880	3.49	20240417	1.61	N	025860	1000	496 억	1858073	N	N	0	N	N
65	20240722	090347	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7190	-20	5	-0.28	74498020	10308	4.72	7250	7270	7170	9370	5050	7210	7227.32	3.74	-627	7296	7252	7166	7122	7036	7275	7145	497	2160	1000	5470	10	1	49678843	3572	29.83	0.69	12	0.02	241.00	10424.00	9360	20230908	-23.18	6880	20240417	4.51	7750	-7.23	20240118	6880	4.51	20240417	9360	-23.18	20230908	6880	4.51	20240417	1.61	N	025860	1000	496 억	1858073	N	N	0	N	N
66	20240719	160343	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7210	100	2	1.41	1550724340	216675	283.25	7110	7210	7080	9240	4980	7110	7156.63	3.69	25092	7203	7156	7113	7066	7023	7135	7045	497	2130	1000	5400	10	1	49678843	3582	29.92	0.69	12	0.44	241.00	10424.00	9360	20230908	-22.97	6880	20240417	4.80	7750	-6.97	20240118	6880	4.80	20240417	9360	-22.97	20230908	6880	4.80	20240417	1.63	N	025860	1000	496 억	1834821	N	N	16	N	N
67	20240719	150345	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7200	90	2	1.27	1348327440	188572	246.52	7110	7200	7080	9240	4980	7110	7150.20	3.69	20469	7203	7156	7113	7066	7023	7135	7045	497	2130	1000	5400	10	1	49678843	3577	29.88	0.69	12	0.38	241.00	10424.00	9360	20230908	-23.08	6880	20240417	4.65	7750	-7.10	20240118	6880	4.65	20240417	9360	-23.08	20230908	6880	4.65	20240417	1.63	N	025860	1000	496 억	1834821	N	N	16	N	N
68	20240719	140347	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7150	40	2	0.56	1042139710	145963	190.81	7110	7200	7080	9240	4980	7110	7139.75	3.69	17817	7203	7156	7113	7066	7023	7135	7045	497	2130	1000	5400	10	1	49678843	3552	29.67	0.69	12	0.29	241.00	10424.00	9360	20230908	-23.61	6880	20240417	3.92	7750	-7.74	20240118	6880	3.92	20240417	9360	-23.61	20230908	6880	3.92	20240417	1.63	N	025860	1000	496 억	1834821	N	N	16	N	N
69	20240719	130341	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7090	-20	5	-0.28	621399290	87103	113.87	7110	7190	7080	9240	4980	7110	7134.07	3.69	3803	7203	7156	7113	7066	7023	7135	7045	497	2130	1000	5400	10	1	49678843	3522	29.42	0.68	12	0.18	241.00	10424.00	9360	20230908	-24.25	6880	20240417	3.05	7750	-8.52	20240118	6880	3.05	20240417	9360	-24.25	20230908	6880	3.05	20240417	1.63	N	025860	1000	496 억	1834821	N	N	16	N	N
70	20240719	120341	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7110	0	3	0.00	529029860	74084	96.85	7110	7190	7090	9240	4980	7110	7140.95	3.69	7799	7203	7156	7113	7066	7023	7135	7045	497	2130	1000	5400	10	1	49678843	3532	29.50	0.68	12	0.15	241.00	10424.00	9360	20230908	-24.04	6880	20240417	3.34	7750	-8.26	20240118	6880	3.34	20240417	9360	-24.04	20230908	6880	3.34	20240417	1.63	N	025860	1000	496 억	1834821	N	N	16	N	N
71	20240719	110345	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7130	20	2	0.28	511803110	71661	93.68	7110	7190	7090	9240	4980	7110	7142.00	3.69	7843	7203	7156	7113	7066	7023	7135	7045	497	2130	1000	5400	10	1	49678843	3542	29.59	0.68	12	0.14	241.00	10424.00	9360	20230908	-23.82	6880	20240417	3.63	7750	-8.00	20240118	6880	3.63	20240417	9360	-23.82	20230908	6880	3.63	20240417	1.63	N	025860	1000	496 억	1834821	N	N	16	N	N
72	20240719	100317	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7140	30	2	0.42	379988790	53148	69.48	7110	7190	7090	9240	4980	7110	7149.63	3.69	8060	7203	7156	7113	7066	7023	7135	7045	497	2130	1000	5400	10	1	49678843	3547	29.63	0.68	12	0.11	241.00	10424.00	9360	20230908	-23.72	6880	20240417	3.78	7750	-7.87	20240118	6880	3.78	20240417	9360	-23.72	20230908	6880	3.78	20240417	1.63	N	025860	1000	496 억	1834821	N	N	16	N	N
73	20240719	090354	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7150	40	2	0.56	40004970	5614	7.34	7110	7150	7100	9240	4980	7110	7125.93	3.69	1054	7203	7156	7113	7066	7023	7135	7045	497	2130	1000	5400	10	1	49678843	3552	29.67	0.69	12	0.01	241.00	10424.00	9360	20230908	-23.61	6880	20240417	3.92	7750	-7.74	20240118	6880	3.92	20240417	9360	-23.61	20230908	6880	3.92	20240417	1.63	N	025860	1000	496 억	1834821	N	N	16	N	N
74	20240718	160338	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7110	-30	5	-0.42	542100210	76208	31.69	7140	7160	7070	9280	5000	7140	7113.40	3.67	9170	7306	7222	7136	7052	6966	7265	7095	497	2140	1000	5420	10	1	49678843	3532	29.50	0.68	12	0.15	241.00	10424.00	9360	20230908	-24.04	6880	20240417	3.34	7750	-8.26	20240118	6880	3.34	20240417	9360	-24.04	20230908	6880	3.34	20240417	1.62	N	025860	1000	496 억	1825669	N	N	16	N	N
75	20240718	150342	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7110	-30	5	-0.42	485186680	68199	28.36	7140	7160	7070	9280	5000	7140	7114.23	3.67	8508	7306	7222	7136	7052	6966	7265	7095	497	2140	1000	5420	10	1	49678843	3532	29.50	0.68	12	0.14	241.00	10424.00	9360	20230908	-24.04	6880	20240417	3.34	7750	-8.26	20240118	6880	3.34	20240417	9360	-24.04	20230908	6880	3.34	20240417	1.62	N	025860	1000	496 억	1825669	N	N	29	N	N
76	20240718	140340	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7110	-30	5	-0.42	467771240	65748	27.34	7140	7160	7070	9280	5000	7140	7114.56	3.67	8497	7306	7222	7136	7052	6966	7265	7095	497	2140	1000	5420	10	1	49678843	3532	29.50	0.68	12	0.13	241.00	10424.00	9360	20230908	-24.04	6880	20240417	3.34	7750	-8.26	20240118	6880	3.34	20240417	9360	-24.04	20230908	6880	3.34	20240417	1.62	N	025860	1000	496 억	1825669	N	N	29	N	N
77	20240718	130341	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7120	-20	5	-0.28	408095250	57356	23.85	7140	7160	7070	9280	5000	7140	7115.08	3.67	7856	7306	7222	7136	7052	6966	7265	7095	497	2140	1000	5420	10	1	49678843	3537	29.54	0.68	12	0.12	241.00	10424.00	9360	20230908	-23.93	6880	20240417	3.49	7750	-8.13	20240118	6880	3.49	20240417	9360	-23.93	20230908	6880	3.49	20240417	1.62	N	025860	1000	496 억	1825669	N	N	29	N	N
78	20240718	120340	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7110	-30	5	-0.42	395581720	55598	23.12	7140	7160	7070	9280	5000	7140	7114.98	3.67	7546	7306	7222	7136	7052	6966	7265	7095	497	2140	1000	5420	10	1	49678843	3532	29.50	0.68	12	0.11	241.00	10424.00	9360	20230908	-24.04	6880	20240417	3.34	7750	-8.26	20240118	6880	3.34	20240417	9360	-24.04	20230908	6880	3.34	20240417	1.62	N	025860	1000	496 억	1825669	N	N	29	N	N
79	20240718	110342	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7100	-40	5	-0.56	334237170	46986	19.54	7140	7160	7070	9280	5000	7140	7113.48	3.67	5924	7306	7222	7136	7052	6966	7265	7095	497	2140	1000	5420	10	1	49678843	3527	29.46	0.68	12	0.09	241.00	10424.00	9360	20230908	-24.15	6880	20240417	3.20	7750	-8.39	20240118	6880	3.20	20240417	9360	-24.15	20230908	6880	3.20	20240417	1.62	N	025860	1000	496 억	1825669	N	N	29	N	N
80	20240718	100342	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7130	-10	5	-0.14	188203510	26457	11.00	7140	7160	7070	9280	5000	7140	7113.45	3.67	-1880	7306	7222	7136	7052	6966	7265	7095	497	2140	1000	5420	10	1	49678843	3542	29.59	0.68	12	0.05	241.00	10424.00	9360	20230908	-23.82	6880	20240417	3.63	7750	-8.00	20240118	6880	3.63	20240417	9360	-23.82	20230908	6880	3.63	20240417	1.62	N	025860	1000	496 억	1825669	N	N	29	N	N
81	20240718	090344	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7110	-30	5	-0.42	22098650	3102	1.29	7140	7140	7110	9280	5000	7140	7123.38	3.67	-1058	7306	7222	7136	7052	6966	7265	7095	497	2140	1000	5420	10	1	49678843	3532	29.50	0.68	12	0.01	241.00	10424.00	9360	20230908	-24.04	6880	20240417	3.34	7750	-8.26	20240118	6880	3.34	20240417	9360	-24.04	20230908	6880	3.34	20240417	1.62	N	025860	1000	496 억	1825669	N	N	29	N	N
82	20240717	160354	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7140	60	2	0.85	1715348040	239451	420.38	7060	7220	7050	9200	4960	7080	7163.68	3.59	38826	7133	7106	7063	7036	6993	7120	7050	497	2120	1000	5380	10	1	49678843	3547	29.63	0.68	12	0.48	241.00	10424.00	9360	20230908	-23.72	6880	20240417	3.78	7750	-7.87	20240118	6880	3.78	20240417	9360	-23.72	20230908	6880	3.78	20240417	1.64	N	025860	1000	496 억	1783118	N	N	29	N	N
83	20240717	150358	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7120	40	2	0.56	1658155040	231433	406.30	7060	7220	7050	9200	4960	7080	7164.73	3.59	42613	7133	7106	7063	7036	6993	7120	7050	497	2120	1000	5380	10	1	49678843	3537	29.54	0.68	12	0.47	241.00	10424.00	9360	20230908	-23.93	6880	20240417	3.49	7750	-8.13	20240118	6880	3.49	20240417	9360	-23.93	20230908	6880	3.49	20240417	1.64	N	025860	1000	496 억	1783118	N	N	15	N	N
84	20240717	140356	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7140	60	2	0.85	1552418530	216609	380.28	7060	7220	7050	9200	4960	7080	7166.92	3.59	46489	7133	7106	7063	7036	6993	7120	7050	497	2120	1000	5380	10	1	49678843	3547	29.63	0.68	12	0.44	241.00	10424.00	9360	20230908	-23.72	6880	20240417	3.78	7750	-7.87	20240118	6880	3.78	20240417	9360	-23.72	20230908	6880	3.78	20240417	1.64	N	025860	1000	496 억	1783118	N	N	15	N	N
85	20240717	130355	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7170	90	2	1.27	1454951570	202975	356.34	7060	7220	7050	9200	4960	7080	7168.13	3.59	45701	7133	7106	7063	7036	6993	7120	7050	497	2120	1000	5380	10	1	49678843	3562	29.75	0.69	12	0.41	241.00	10424.00	9360	20230908	-23.40	6880	20240417	4.22	7750	-7.48	20240118	6880	4.22	20240417	9360	-23.40	20230908	6880	4.22	20240417	1.64	N	025860	1000	496 억	1783118	N	N	15	N	N
86	20240717	120356	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7180	100	2	1.41	1304195370	181969	319.46	7060	7220	7050	9200	4960	7080	7167.13	3.59	45595	7133	7106	7063	7036	6993	7120	7050	497	2120	1000	5380	10	1	49678843	3567	29.79	0.69	12	0.37	241.00	10424.00	9360	20230908	-23.29	6880	20240417	4.36	7750	-7.35	20240118	6880	4.36	20240417	9360	-23.29	20230908	6880	4.36	20240417	1.64	N	025860	1000	496 억	1783118	N	N	15	N	N
87	20240717	110355	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7180	100	2	1.41	897196380	125390	220.13	7060	7210	7050	9200	4960	7080	7155.25	3.59	21910	7133	7106	7063	7036	6993	7120	7050	497	2120	1000	5380	10	1	49678843	3567	29.79	0.69	12	0.25	241.00	10424.00	9360	20230908	-23.29	6880	20240417	4.36	7750	-7.35	20240118	6880	4.36	20240417	9360	-23.29	20230908	6880	4.36	20240417	1.64	N	025860	1000	496 억	1783118	N	N	15	N	N
88	20240717	100355	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7170	90	2	1.27	463541260	65030	114.17	7060	7170	7050	9200	4960	7080	7128.11	3.59	16554	7133	7106	7063	7036	6993	7120	7050	497	2120	1000	5380	10	1	49678843	3562	29.75	0.69	12	0.13	241.00	10424.00	9360	20230908	-23.40	6880	20240417	4.22	7750	-7.48	20240118	6880	4.22	20240417	9360	-23.40	20230908	6880	4.22	20240417	1.64	N	025860	1000	496 억	1783118	N	N	15	N	N
89	20240717	090320	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7080	0	3	0.00	20255900	2866	5.03	7060	7090	7050	9200	4960	7080	7067.66	3.59	598	7133	7106	7063	7036	6993	7120	7050	497	2120	1000	5380	10	1	49678843	3517	29.38	0.68	12	0.01	241.00	10424.00	9360	20230908	-24.36	6880	20240417	2.91	7750	-8.65	20240118	6880	2.91	20240417	9360	-24.36	20230908	6880	2.91	20240417	1.64	N	025860	1000	496 억	1783118	N	N	15	N	N
90	20240716	160357	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7080	50	2	0.71	402128210	56955	85.57	7020	7090	7020	9130	4930	7030	7060.35	3.59	-671	7143	7086	7043	6986	6943	7065	6965	497	2100	1000	5340	10	1	49678843	3517	29.38	0.68	12	0.11	241.00	10424.00	9360	20230908	-24.36	6880	20240417	2.91	7750	-8.65	20240118	6880	2.91	20240417	9360	-24.36	20230908	6880	2.91	20240417	1.61	N	025860	1000	496 억	1783672	N	N	15	N	N
91	20240716	150400	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7080	50	2	0.71	379904260	53816	80.86	7020	7090	7020	9130	4930	7030	7059.32	3.59	-556	7143	7086	7043	6986	6943	7065	6965	497	2100	1000	5340	10	1	49678843	3517	29.38	0.68	12	0.11	241.00	10424.00	9360	20230908	-24.36	6880	20240417	2.91	7750	-8.65	20240118	6880	2.91	20240417	9360	-24.36	20230908	6880	2.91	20240417	1.61	N	025860	1000	496 억	1783672	N	N	12	N	N
92	20240716	140359	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7070	40	2	0.57	282562620	40068	60.20	7020	7080	7020	9130	4930	7030	7052.08	3.59	-785	7143	7086	7043	6986	6943	7065	6965	497	2100	1000	5340	10	1	49678843	3512	29.34	0.68	12	0.08	241.00	10424.00	9360	20230908	-24.47	6880	20240417	2.76	7750	-8.77	20240118	6880	2.76	20240417	9360	-24.47	20230908	6880	2.76	20240417	1.61	N	025860	1000	496 억	1783672	N	N	12	N	N
93	20240716	130358	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7060	30	2	0.43	246366880	34946	52.51	7020	7080	7020	9130	4930	7030	7049.93	3.59	0	7143	7086	7043	6986	6943	7065	6965	497	2100	1000	5340	10	1	49678843	3507	29.29	0.68	12	0.07	241.00	10424.00	9360	20230908	-24.57	6880	20240417	2.62	7750	-8.90	20240118	6880	2.62	20240417	9360	-24.57	20230908	6880	2.62	20240417	1.61	N	025860	1000	496 억	1783672	N	N	12	N	N
94	20240716	120358	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7060	30	2	0.43	211755410	30044	45.14	7020	7080	7020	9130	4930	7030	7048.18	3.59	1431	7143	7086	7043	6986	6943	7065	6965	497	2100	1000	5340	10	1	49678843	3507	29.29	0.68	12	0.06	241.00	10424.00	9360	20230908	-24.57	6880	20240417	2.62	7750	-8.90	20240118	6880	2.62	20240417	9360	-24.57	20230908	6880	2.62	20240417	1.61	N	025860	1000	496 억	1783672	N	N	12	N	N
95	20240716	110358	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7040	10	2	0.14	118466590	16831	25.29	7020	7060	7020	9130	4930	7030	7038.59	3.59	1597	7143	7086	7043	6986	6943	7065	6965	497	2100	1000	5340	10	1	49678843	3497	29.21	0.68	12	0.03	241.00	10424.00	9360	20230908	-24.79	6880	20240417	2.33	7750	-9.16	20240118	6880	2.33	20240417	9360	-24.79	20230908	6880	2.33	20240417	1.61	N	025860	1000	496 억	1783672	N	N	12	N	N
96	20240716	100358	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7030	0	3	0.00	68440570	9719	14.60	7020	7060	7020	9130	4930	7030	7041.94	3.59	-314	7143	7086	7043	6986	6943	7065	6965	497	2100	1000	5340	10	1	49678843	3492	29.17	0.67	12	0.02	241.00	10424.00	9360	20230908	-24.89	6880	20240417	2.18	7750	-9.29	20240118	6880	2.18	20240417	9360	-24.89	20230908	6880	2.18	20240417	1.61	N	025860	1000	496 억	1783672	N	N	12	N	N
97	20240716	090356	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7050	20	2	0.28	9038940	1285	1.93	7020	7060	7020	9130	4930	7030	7034.19	3.59	77	7143	7086	7043	6986	6943	7065	6965	497	2100	1000	5340	10	1	49678843	3502	29.25	0.68	12	0.00	241.00	10424.00	9360	20230908	-24.68	6880	20240417	2.47	7750	-9.03	20240118	6880	2.47	20240417	9360	-24.68	20230908	6880	2.47	20240417	1.61	N	025860	1000	496 억	1783672	N	N	12	N	N
98	20240715	160352	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7030	-20	5	-0.28	456815120	64881	85.19	7050	7100	7000	9160	4940	7050	7040.05	3.57	11456	7096	7072	7036	7012	6976	7085	7025	497	2110	1000	5350	10	1	49678843	3492	29.17	0.67	12	0.13	241.00	10424.00	9360	20230908	-24.89	6880	20240417	2.18	7750	-9.29	20240118	6880	2.18	20240417	9360	-24.89	20230908	6880	2.18	20240417	1.60	N	025860	1000	496 억	1772653	N	N	12	N	N
99	20240715	150354	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7030	-20	5	-0.28	439381760	62401	81.93	7050	7100	7000	9160	4940	7050	7040.50	3.57	10954	7096	7072	7036	7012	6976	7085	7025	497	2110	1000	5350	10	1	49678843	3492	29.17	0.67	12	0.13	241.00	10424.00	9360	20230908	-24.89	6880	20240417	2.18	7750	-9.29	20240118	6880	2.18	20240417	9360	-24.89	20230908	6880	2.18	20240417	1.60	N	025860	1000	496 억	1772653	N	N	0	N	N
100	20240715	140354	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7030	-20	5	-0.28	345503500	49035	64.38	7050	7100	7000	9160	4940	7050	7045.61	3.57	9664	7096	7072	7036	7012	6976	7085	7025	497	2110	1000	5350	10	1	49678843	3492	29.17	0.67	12	0.10	241.00	10424.00	9360	20230908	-24.89	6880	20240417	2.18	7750	-9.29	20240118	6880	2.18	20240417	9360	-24.89	20230908	6880	2.18	20240417	1.60	N	025860	1000	496 억	1772653	N	N	0	N	N
101	20240715	130354	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7030	-20	5	-0.28	317906340	45111	59.23	7050	7100	7000	9160	4940	7050	7046.85	3.57	9181	7096	7072	7036	7012	6976	7085	7025	497	2110	1000	5350	10	1	49678843	3492	29.17	0.67	12	0.09	241.00	10424.00	9360	20230908	-24.89	6880	20240417	2.18	7750	-9.29	20240118	6880	2.18	20240417	9360	-24.89	20230908	6880	2.18	20240417	1.60	N	025860	1000	496 억	1772653	N	N	0	N	N
102	20240715	120355	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7050	0	3	0.00	283223240	40183	52.76	7050	7100	7000	9160	4940	7050	7048.10	3.57	5771	7096	7072	7036	7012	6976	7085	7025	497	2110	1000	5350	10	1	49678843	3502	29.25	0.68	12	0.08	241.00	10424.00	9360	20230908	-24.68	6880	20240417	2.47	7750	-9.03	20240118	6880	2.47	20240417	9360	-24.68	20230908	6880	2.47	20240417	1.60	N	025860	1000	496 억	1772653	N	N	0	N	N
103	20240715	110354	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7060	10	2	0.14	194260740	27530	36.15	7050	7100	7040	9160	4940	7050	7057.74	3.57	4519	7096	7072	7036	7012	6976	7085	7025	497	2110	1000	5350	10	1	49678843	3507	29.29	0.68	12	0.06	241.00	10424.00	9360	20230908	-24.57	6880	20240417	2.62	7750	-8.90	20240118	6880	2.62	20240417	9360	-24.57	20230908	6880	2.62	20240417	1.60	N	025860	1000	496 억	1772653	N	N	0	N	N
104	20240715	100355	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7060	10	2	0.14	170316970	24135	31.69	7050	7100	7040	9160	4940	7050	7058.64	3.57	4585	7096	7072	7036	7012	6976	7085	7025	497	2110	1000	5350	10	1	49678843	3507	29.29	0.68	12	0.05	241.00	10424.00	9360	20230908	-24.57	6880	20240417	2.62	7750	-8.90	20240118	6880	2.62	20240417	9360	-24.57	20230908	6880	2.62	20240417	1.60	N	025860	1000	496 억	1772653	N	N	0	N	N
105	20240715	090355	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7060	10	2	0.14	47473730	6733	8.84	7050	7100	7050	9160	4940	7050	7053.54	3.57	276	7096	7072	7036	7012	6976	7085	7025	497	2110	1000	5350	10	1	49678843	3507	29.29	0.68	12	0.01	241.00	10424.00	9360	20230908	-24.57	6880	20240417	2.62	7750	-8.90	20240118	6880	2.62	20240417	9360	-24.57	20230908	6880	2.62	20240417	1.60	N	025860	1000	496 억	1772653	N	N	0	N	N
106	20240712	160351	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7050	20	2	0.28	534917530	76155	140.68	7020	7060	7000	9130	4930	7030	7024.05	3.56	5772	7103	7066	7043	7006	6983	7055	6995	497	2100	1000	5340	10	1	49678843	3502	29.25	0.68	12	0.15	241.00	10424.00	9360	20230908	-24.68	6880	20240417	2.47	7750	-9.03	20240118	6880	2.47	20240417	9360	-24.68	20230908	6880	2.47	20240417	1.61	N	025860	1000	496 억	1767290	N	N	124	N	N
107	20240712	150353	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7040	10	2	0.14	496028700	70633	130.48	7020	7050	7000	9130	4930	7030	7022.61	3.56	3192	7103	7066	7043	7006	6983	7055	6995	497	2100	1000	5340	10	1	49678843	3497	29.21	0.68	12	0.14	241.00	10424.00	9360	20230908	-24.79	6880	20240417	2.33	7750	-9.16	20240118	6880	2.33	20240417	9360	-24.79	20230908	6880	2.33	20240417	1.61	N	025860	1000	496 억	1767290	N	N	124	N	N
108	20240712	140355	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7040	10	2	0.14	386495000	55074	101.74	7020	7050	7000	9130	4930	7030	7017.71	3.56	2270	7103	7066	7043	7006	6983	7055	6995	497	2100	1000	5340	10	1	49678843	3497	29.21	0.68	12	0.11	241.00	10424.00	9360	20230908	-24.79	6880	20240417	2.33	7750	-9.16	20240118	6880	2.33	20240417	9360	-24.79	20230908	6880	2.33	20240417	1.61	N	025860	1000	496 억	1767290	N	N	124	N	N
109	20240712	130353	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7030	0	3	0.00	353083470	50321	92.96	7020	7050	7000	9130	4930	7030	7016.59	3.56	3922	7103	7066	7043	7006	6983	7055	6995	497	2100	1000	5340	10	1	49678843	3492	29.17	0.67	12	0.10	241.00	10424.00	9360	20230908	-24.89	6880	20240417	2.18	7750	-9.29	20240118	6880	2.18	20240417	9360	-24.89	20230908	6880	2.18	20240417	1.61	N	025860	1000	496 억	1767290	N	N	124	N	N
110	20240712	120353	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7020	-10	5	-0.14	298539590	42559	78.62	7020	7050	7000	9130	4930	7030	7014.68	3.56	4875	7103	7066	7043	7006	6983	7055	6995	497	2100	1000	5340	10	1	49678843	3487	29.13	0.67	12	0.09	241.00	10424.00	9360	20230908	-25.00	6880	20240417	2.03	7750	-9.42	20240118	6880	2.03	20240417	9360	-25.00	20230908	6880	2.03	20240417	1.61	N	025860	1000	496 억	1767290	N	N	124	N	N
111	20240712	110352	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7000	-30	5	-0.43	280034580	39919	73.74	7020	7050	7000	9130	4930	7030	7015.03	3.56	4058	7103	7066	7043	7006	6983	7055	6995	497	2100	1000	5340	10	1	49678843	3478	29.05	0.67	12	0.08	241.00	10424.00	9360	20230908	-25.21	6880	20240417	1.74	7750	-9.68	20240118	6880	1.74	20240417	9360	-25.21	20230908	6880	1.74	20240417	1.61	N	025860	1000	496 억	1767290	N	N	124	N	N
112	20240712	100354	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7030	0	3	0.00	201744730	28749	53.11	7020	7050	7000	9130	4930	7030	7017.40	3.56	3853	7103	7066	7043	7006	6983	7055	6995	497	2100	1000	5340	10	1	49678843	3492	29.17	0.67	12	0.06	241.00	10424.00	9360	20230908	-24.89	6880	20240417	2.18	7750	-9.29	20240118	6880	2.18	20240417	9360	-24.89	20230908	6880	2.18	20240417	1.61	N	025860	1000	496 억	1767290	N	N	124	N	N
113	20240712	090352	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7020	-10	5	-0.14	12322670	1755	3.24	7020	7050	7020	9130	4930	7030	7020.87	3.56	80	7103	7066	7043	7006	6983	7055	6995	497	2100	1000	5340	10	1	49678843	3487	29.13	0.67	12	0.00	241.00	10424.00	9360	20230908	-25.00	6880	20240417	2.03	7750	-9.42	20240118	6880	2.03	20240417	9360	-25.00	20230908	6880	2.03	20240417	1.61	N	025860	1000	496 억	1767290	N	N	124	N	N
114	20240711	160349	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7030	-30	5	-0.42	380235170	54027	94.40	7060	7080	7020	9170	4950	7060	7037.87	3.56	940	7153	7106	7073	7026	6993	7090	7010	497	2110	1000	5360	10	1	49678843	3492	29.17	0.67	12	0.11	241.00	10424.00	9360	20230908	-24.89	6880	20240417	2.18	7750	-9.29	20240118	6880	2.18	20240417	9360	-24.89	20230908	6880	2.18	20240417	1.60	N	025860	1000	496 억	1767246	N	N	124	N	N
115	20240711	150354	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7020	-40	5	-0.57	367036270	52149	91.12	7060	7080	7020	9170	4950	7060	7038.22	3.56	1327	7153	7106	7073	7026	6993	7090	7010	497	2110	1000	5360	10	1	49678843	3487	29.13	0.67	12	0.10	241.00	10424.00	9360	20230908	-25.00	6880	20240417	2.03	7750	-9.42	20240118	6880	2.03	20240417	9360	-25.00	20230908	6880	2.03	20240417	1.60	N	025860	1000	496 억	1767246	N	N	44	N	N
116	20240711	140352	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7040	-20	5	-0.28	295651130	41997	73.38	7060	7080	7020	9170	4950	7060	7039.82	3.56	1772	7153	7106	7073	7026	6993	7090	7010	497	2110	1000	5360	10	1	49678843	3497	29.21	0.68	12	0.08	241.00	10424.00	9360	20230908	-24.79	6880	20240417	2.33	7750	-9.16	20240118	6880	2.33	20240417	9360	-24.79	20230908	6880	2.33	20240417	1.60	N	025860	1000	496 억	1767246	N	N	44	N	N
117	20240711	130352	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7030	-30	5	-0.42	268022930	38072	66.52	7060	7080	7020	9170	4950	7060	7039.90	3.56	2058	7153	7106	7073	7026	6993	7090	7010	497	2110	1000	5360	10	1	49678843	3492	29.17	0.67	12	0.08	241.00	10424.00	9360	20230908	-24.89	6880	20240417	2.18	7750	-9.29	20240118	6880	2.18	20240417	9360	-24.89	20230908	6880	2.18	20240417	1.60	N	025860	1000	496 억	1767246	N	N	44	N	N
118	20240711	120353	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7030	-30	5	-0.42	235599830	33462	58.47	7060	7080	7020	9170	4950	7060	7040.82	3.56	2059	7153	7106	7073	7026	6993	7090	7010	497	2110	1000	5360	10	1	49678843	3492	29.17	0.67	12	0.07	241.00	10424.00	9360	20230908	-24.89	6880	20240417	2.18	7750	-9.29	20240118	6880	2.18	20240417	9360	-24.89	20230908	6880	2.18	20240417	1.60	N	025860	1000	496 억	1767246	N	N	44	N	N
119	20240711	110351	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7030	-30	5	-0.42	131929480	18706	32.68	7060	7080	7030	9170	4950	7060	7052.79	3.56	-1227	7153	7106	7073	7026	6993	7090	7010	497	2110	1000	5360	10	1	49678843	3492	29.17	0.67	12	0.04	241.00	10424.00	9360	20230908	-24.89	6880	20240417	2.18	7750	-9.29	20240118	6880	2.18	20240417	9360	-24.89	20230908	6880	2.18	20240417	1.60	N	025860	1000	496 억	1767246	N	N	44	N	N
120	20240711	100350	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7070	10	2	0.14	44690670	6328	11.06	7060	7080	7050	9170	4950	7060	7062.37	3.56	-611	7153	7106	7073	7026	6993	7090	7010	497	2110	1000	5360	10	1	49678843	3512	29.34	0.68	12	0.01	241.00	10424.00	9360	20230908	-24.47	6880	20240417	2.76	7750	-8.77	20240118	6880	2.76	20240417	9360	-24.47	20230908	6880	2.76	20240417	1.60	N	025860	1000	496 억	1767246	N	N	44	N	N
121	20240711	090349	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7070	10	2	0.14	5422290	768	1.34	7060	7070	7060	9170	4950	7060	7060.27	3.56	-120	7153	7106	7073	7026	6993	7090	7010	497	2110	1000	5360	10	1	49678843	3512	29.34	0.68	12	0.00	241.00	10424.00	9360	20230908	-24.47	6880	20240417	2.76	7750	-8.77	20240118	6880	2.76	20240417	9360	-24.47	20230908	6880	2.76	20240417	1.60	N	025860	1000	496 억	1767246	N	N	44	N	N
122	20240710	160350	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7060	0	3	0.00	401465290	56726	103.87	7070	7120	7040	9170	4950	7060	7077.30	3.54	6251	7126	7092	7056	7022	6986	7110	7040	497	2110	1000	5360	10	1	49678843	3507	29.29	0.68	12	0.11	241.00	10424.00	9360	20230908	-24.57	6880	20240417	2.62	7750	-8.90	20240118	6880	2.62	20240417	9360	-24.57	20230908	6880	2.62	20240417	1.61	N	025860	1000	496 억	1760837	N	N	44	N	N
123	20240710	150351	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7070	10	2	0.14	365123240	51578	94.44	7070	7120	7040	9170	4950	7060	7079.05	3.54	4679	7126	7092	7056	7022	6986	7110	7040	497	2110	1000	5360	10	1	49678843	3512	29.34	0.68	12	0.10	241.00	10424.00	9360	20230908	-24.47	6880	20240417	2.76	7750	-8.77	20240118	6880	2.76	20240417	9360	-24.47	20230908	6880	2.76	20240417	1.61	N	025860	1000	496 억	1760837	N	N	22	N	N
124	20240710	140350	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7070	10	2	0.14	312355170	44110	80.77	7070	7120	7040	9170	4950	7060	7081.28	3.54	3758	7126	7092	7056	7022	6986	7110	7040	497	2110	1000	5360	10	1	49678843	3512	29.34	0.68	12	0.09	241.00	10424.00	9360	20230908	-24.47	6880	20240417	2.76	7750	-8.77	20240118	6880	2.76	20240417	9360	-24.47	20230908	6880	2.76	20240417	1.61	N	025860	1000	496 억	1760837	N	N	22	N	N
125	20240710	130350	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7080	20	2	0.28	279485030	39464	72.26	7070	7120	7040	9170	4950	7060	7082.02	3.54	3563	7126	7092	7056	7022	6986	7110	7040	497	2110	1000	5360	10	1	49678843	3517	29.38	0.68	12	0.08	241.00	10424.00	9360	20230908	-24.36	6880	20240417	2.91	7750	-8.65	20240118	6880	2.91	20240417	9360	-24.36	20230908	6880	2.91	20240417	1.61	N	025860	1000	496 억	1760837	N	N	22	N	N
126	20240710	120348	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7060	0	3	0.00	239876410	33876	62.03	7070	7120	7040	9170	4950	7060	7081.01	3.54	3038	7126	7092	7056	7022	6986	7110	7040	497	2110	1000	5360	10	1	49678843	3507	29.29	0.68	12	0.07	241.00	10424.00	9360	20230908	-24.57	6880	20240417	2.62	7750	-8.90	20240118	6880	2.62	20240417	9360	-24.57	20230908	6880	2.62	20240417	1.61	N	025860	1000	496 억	1760837	N	N	22	N	N
127	20240710	110351	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7060	0	3	0.00	187399100	26470	48.47	7070	7120	7040	9170	4950	7060	7079.68	3.54	2631	7126	7092	7056	7022	6986	7110	7040	497	2110	1000	5360	10	1	49678843	3507	29.29	0.68	12	0.05	241.00	10424.00	9360	20230908	-24.57	6880	20240417	2.62	7750	-8.90	20240118	6880	2.62	20240417	9360	-24.57	20230908	6880	2.62	20240417	1.61	N	025860	1000	496 억	1760837	N	N	22	N	N
128	20240710	100347	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7100	40	2	0.57	151203970	21353	39.10	7070	7120	7040	9170	4950	7060	7081.16	3.54	2291	7126	7092	7056	7022	6986	7110	7040	497	2110	1000	5360	10	1	49678843	3527	29.46	0.68	12	0.04	241.00	10424.00	9360	20230908	-24.15	6880	20240417	3.20	7750	-8.39	20240118	6880	3.20	20240417	9360	-24.15	20230908	6880	3.20	20240417	1.61	N	025860	1000	496 억	1760837	N	N	22	N	N
129	20240710	090350	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7070	10	2	0.14	5893930	833	1.53	7070	7080	7070	9170	4950	7060	7075.55	3.54	0	7126	7092	7056	7022	6986	7110	7040	497	2110	1000	5360	10	1	49678843	3512	29.34	0.68	12	0.00	241.00	10424.00	9360	20230908	-24.47	6880	20240417	2.76	7750	-8.77	20240118	6880	2.76	20240417	9360	-24.47	20230908	6880	2.76	20240417	1.61	N	025860	1000	496 억	1760837	N	N	22	N	N
130	20240709	160350	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7060	10	2	0.14	384226080	54453	126.71	7050	7090	7020	9160	4940	7050	7056.10	3.56	-5796	7136	7092	7066	7022	6996	7080	7010	497	2110	1000	5350	10	1	49678843	3507	29.29	0.68	12	0.11	241.00	10424.00	9360	20230908	-24.57	6880	20240417	2.62	7750	-8.90	20240118	6880	2.62	20240417	9360	-24.57	20230908	6880	2.62	20240417	1.62	N	025860	1000	496 억	1767295	N	N	22	N	N
131	20240709	150350	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7050	0	3	0.00	350815700	49719	115.70	7050	7090	7020	9160	4940	7050	7055.97	3.56	-5722	7136	7092	7066	7022	6996	7080	7010	497	2110	1000	5350	10	1	49678843	3502	29.25	0.68	12	0.10	241.00	10424.00	9360	20230908	-24.68	6880	20240417	2.47	7750	-9.03	20240118	6880	2.47	20240417	9360	-24.68	20230908	6880	2.47	20240417	1.62	N	025860	1000	496 억	1767295	N	N	108	N	N
132	20240709	140350	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7020	-30	5	-0.43	323495660	45839	106.67	7050	7090	7020	9160	4940	7050	7057.21	3.56	-4528	7136	7092	7066	7022	6996	7080	7010	497	2110	1000	5350	10	1	49678843	3487	29.13	0.67	12	0.09	241.00	10424.00	9360	20230908	-25.00	6880	20240417	2.03	7750	-9.42	20240118	6880	2.03	20240417	9360	-25.00	20230908	6880	2.03	20240417	1.62	N	025860	1000	496 억	1767295	N	N	108	N	N
133	20240709	130351	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7080	30	2	0.43	193743010	27415	63.79	7050	7090	7050	9160	4940	7050	7067.04	3.56	-4767	7136	7092	7066	7022	6996	7080	7010	497	2110	1000	5350	10	1	49678843	3517	29.38	0.68	12	0.06	241.00	10424.00	9360	20230908	-24.36	6880	20240417	2.91	7750	-8.65	20240118	6880	2.91	20240417	9360	-24.36	20230908	6880	2.91	20240417	1.62	N	025860	1000	496 억	1767295	N	N	108	N	N
134	20240709	120352	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7080	30	2	0.43	155456210	22006	51.21	7050	7090	7050	9160	4940	7050	7064.26	3.56	-2593	7136	7092	7066	7022	6996	7080	7010	497	2110	1000	5350	10	1	49678843	3517	29.38	0.68	12	0.04	241.00	10424.00	9360	20230908	-24.36	6880	20240417	2.91	7750	-8.65	20240118	6880	2.91	20240417	9360	-24.36	20230908	6880	2.91	20240417	1.62	N	025860	1000	496 억	1767295	N	N	108	N	N
135	20240709	110350	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7080	30	2	0.43	125968870	17841	41.52	7050	7080	7050	9160	4940	7050	7060.64	3.56	-1914	7136	7092	7066	7022	6996	7080	7010	497	2110	1000	5350	10	1	49678843	3517	29.38	0.68	12	0.04	241.00	10424.00	9360	20230908	-24.36	6880	20240417	2.91	7750	-8.65	20240118	6880	2.91	20240417	9360	-24.36	20230908	6880	2.91	20240417	1.62	N	025860	1000	496 억	1767295	N	N	108	N	N
136	20240709	100350	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7050	0	3	0.00	67541590	9571	22.27	7050	7080	7050	9160	4940	7050	7056.90	3.56	-1489	7136	7092	7066	7022	6996	7080	7010	497	2110	1000	5350	10	1	49678843	3502	29.25	0.68	12	0.02	241.00	10424.00	9360	20230908	-24.68	6880	20240417	2.47	7750	-9.03	20240118	6880	2.47	20240417	9360	-24.68	20230908	6880	2.47	20240417	1.62	N	025860	1000	496 억	1767295	N	N	108	N	N
137	20240709	090350	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7070	20	2	0.28	15610950	2214	5.15	7050	7080	7050	9160	4940	7050	7051.02	3.56	9	7136	7092	7066	7022	6996	7080	7010	497	2110	1000	5350	10	1	49678843	3512	29.34	0.68	12	0.00	241.00	10424.00	9360	20230908	-24.47	6880	20240417	2.76	7750	-8.77	20240118	6880	2.76	20240417	9360	-24.47	20230908	6880	2.76	20240417	1.62	N	025860	1000	496 억	1767295	N	N	108	N	N
138	20240708	160347	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7050	-10	5	-0.14	295729540	41852	41.77	7090	7110	7040	9170	4950	7060	7066.11	3.56	-2991	7186	7122	7086	7022	6986	7105	7005	497	2110	1000	5360	10	1	49678843	3502	29.25	0.68	12	0.08	241.00	10424.00	9360	20230908	-24.68	6880	20240417	2.47	7750	-9.03	20240118	6880	2.47	20240417	9360	-24.68	20230908	6880	2.47	20240417	1.66	N	025860	1000	496 억	1770188	N	N	108	N	N
139	20240708	150349	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7040	-20	5	-0.28	258181090	36526	36.46	7090	7110	7040	9170	4950	7060	7068.42	3.56	-3329	7186	7122	7086	7022	6986	7105	7005	497	2110	1000	5360	10	1	49678843	3497	29.21	0.68	12	0.07	241.00	10424.00	9360	20230908	-24.79	6880	20240417	2.33	7750	-9.16	20240118	6880	2.33	20240417	9360	-24.79	20230908	6880	2.33	20240417	1.66	N	025860	1000	496 억	1770188	N	N	147	N	N
140	20240708	140350	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7060	0	3	0.00	205256980	29021	28.97	7090	7110	7050	9170	4950	7060	7072.71	3.56	-3342	7186	7122	7086	7022	6986	7105	7005	497	2110	1000	5360	10	1	49678843	3507	29.29	0.68	12	0.06	241.00	10424.00	9360	20230908	-24.57	6880	20240417	2.62	7750	-8.90	20240118	6880	2.62	20240417	9360	-24.57	20230908	6880	2.62	20240417	1.66	N	025860	1000	496 억	1770188	N	N	147	N	N
141	20240708	130347	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7070	10	2	0.14	187329950	26482	26.43	7090	7110	7050	9170	4950	7060	7073.86	3.56	-3333	7186	7122	7086	7022	6986	7105	7005	497	2110	1000	5360	10	1	49678843	3512	29.34	0.68	12	0.05	241.00	10424.00	9360	20230908	-24.47	6880	20240417	2.76	7750	-8.77	20240118	6880	2.76	20240417	9360	-24.47	20230908	6880	2.76	20240417	1.66	N	025860	1000	496 억	1770188	N	N	147	N	N
142	20240708	120349	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7070	10	2	0.14	171029400	24175	24.13	7090	7110	7050	9170	4950	7060	7074.64	3.56	-3168	7186	7122	7086	7022	6986	7105	7005	497	2110	1000	5360	10	1	49678843	3512	29.34	0.68	12	0.05	241.00	10424.00	9360	20230908	-24.47	6880	20240417	2.76	7750	-8.77	20240118	6880	2.76	20240417	9360	-24.47	20230908	6880	2.76	20240417	1.66	N	025860	1000	496 억	1770188	N	N	147	N	N
143	20240708	110347	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7070	10	2	0.14	132852720	18772	18.74	7090	7110	7050	9170	4950	7060	7077.17	3.56	-3149	7186	7122	7086	7022	6986	7105	7005	497	2110	1000	5360	10	1	49678843	3512	29.34	0.68	12	0.04	241.00	10424.00	9360	20230908	-24.47	6880	20240417	2.76	7750	-8.77	20240118	6880	2.76	20240417	9360	-24.47	20230908	6880	2.76	20240417	1.66	N	025860	1000	496 억	1770188	N	N	147	N	N
144	20240708	100348	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7060	0	3	0.00	94564380	13357	13.33	7090	7110	7050	9170	4950	7060	7079.76	3.56	-3200	7186	7122	7086	7022	6986	7105	7005	497	2110	1000	5360	10	1	49678843	3507	29.29	0.68	12	0.03	241.00	10424.00	9360	20230908	-24.57	6880	20240417	2.62	7750	-8.90	20240118	6880	2.62	20240417	9360	-24.57	20230908	6880	2.62	20240417	1.66	N	025860	1000	496 억	1770188	N	N	147	N	N
145	20240708	090348	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7060	0	3	0.00	9015910	1275	1.27	7090	7090	7060	9170	4950	7060	7071.30	3.56	168	7186	7122	7086	7022	6986	7105	7005	497	2110	1000	5360	10	1	49678843	3507	29.29	0.68	12	0.00	241.00	10424.00	9360	20230908	-24.57	6880	20240417	2.62	7750	-8.90	20240118	6880	2.62	20240417	9360	-24.57	20230908	6880	2.62	20240417	1.66	N	025860	1000	496 억	1770188	N	N	147	N	N
146	20240705	160346	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7060	-50	5	-0.70	704582350	99281	111.45	7110	7150	7050	9240	4980	7110	7096.86	3.59	-7343	7203	7156	7073	7026	6943	7180	7050	497	2130	1000	5400	10	1	49678843	3507	29.29	0.68	12	0.20	241.00	10424.00	9360	20230908	-24.57	6880	20240417	2.62	7750	-8.90	20240118	6880	2.62	20240417	9360	-24.57	20230908	6880	2.62	20240417	1.67	N	025860	1000	496 억	1781603	N	N	147	N	N
147	20240705	150348	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7070	-40	5	-0.56	692607280	97585	109.54	7110	7150	7050	9240	4980	7110	7097.48	3.59	-6839	7203	7156	7073	7026	6943	7180	7050	497	2130	1000	5400	10	1	49678843	3512	29.34	0.68	12	0.20	241.00	10424.00	9360	20230908	-24.47	6880	20240417	2.76	7750	-8.77	20240118	6880	2.76	20240417	9360	-24.47	20230908	6880	2.76	20240417	1.67	N	025860	1000	496 억	1781603	N	N	57	N	N
148	20240705	140348	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7090	-20	5	-0.28	541821440	76263	85.61	7110	7150	7060	9240	4980	7110	7104.64	3.59	-6039	7203	7156	7073	7026	6943	7180	7050	497	2130	1000	5400	10	1	49678843	3522	29.42	0.68	12	0.15	241.00	10424.00	9360	20230908	-24.25	6880	20240417	3.05	7750	-8.52	20240118	6880	3.05	20240417	9360	-24.25	20230908	6880	3.05	20240417	1.67	N	025860	1000	496 억	1781603	N	N	57	N	N
149	20240705	130347	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7080	-30	5	-0.42	426000950	59959	67.31	7110	7150	7060	9240	4980	7110	7104.87	3.59	-5848	7203	7156	7073	7026	6943	7180	7050	497	2130	1000	5400	10	1	49678843	3517	29.38	0.68	12	0.12	241.00	10424.00	9360	20230908	-24.36	6880	20240417	2.91	7750	-8.65	20240118	6880	2.91	20240417	9360	-24.36	20230908	6880	2.91	20240417	1.67	N	025860	1000	496 억	1781603	N	N	57	N	N
150	20240705	120347	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7130	20	2	0.28	324438820	45650	51.24	7110	7150	7060	9240	4980	7110	7107.09	3.59	-4704	7203	7156	7073	7026	6943	7180	7050	497	2130	1000	5400	10	1	49678843	3542	29.59	0.68	12	0.09	241.00	10424.00	9360	20230908	-23.82	6880	20240417	3.63	7750	-8.00	20240118	6880	3.63	20240417	9360	-23.82	20230908	6880	3.63	20240417	1.67	N	025860	1000	496 억	1781603	N	N	57	N	N
151	20240705	110346	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7090	-20	5	-0.28	156089290	21995	24.69	7110	7140	7060	9240	4980	7110	7096.58	3.59	-1079	7203	7156	7073	7026	6943	7180	7050	497	2130	1000	5400	10	1	49678843	3522	29.42	0.68	12	0.04	241.00	10424.00	9360	20230908	-24.25	6880	20240417	3.05	7750	-8.52	20240118	6880	3.05	20240417	9360	-24.25	20230908	6880	3.05	20240417	1.67	N	025860	1000	496 억	1781603	N	N	57	N	N
152	20240705	100346	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7090	-20	5	-0.28	119476500	16830	18.89	7110	7140	7060	9240	4980	7110	7099.02	3.59	-500	7203	7156	7073	7026	6943	7180	7050	497	2130	1000	5400	10	1	49678843	3522	29.42	0.68	12	0.03	241.00	10424.00	9360	20230908	-24.25	6880	20240417	3.05	7750	-8.52	20240118	6880	3.05	20240417	9360	-24.25	20230908	6880	3.05	20240417	1.67	N	025860	1000	496 억	1781603	N	N	57	N	N
153	20240705	090347	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7090	-20	5	-0.28	6207020	874	0.98	7110	7110	7080	9240	4980	7110	7101.85	3.59	-162	7203	7156	7073	7026	6943	7180	7050	497	2130	1000	5400	10	1	49678843	3522	29.42	0.68	12	0.00	241.00	10424.00	9360	20230908	-24.25	6880	20240417	3.05	7750	-8.52	20240118	6880	3.05	20240417	9360	-24.25	20230908	6880	3.05	20240417	1.67	N	025860	1000	496 억	1781603	N	N	57	N	N
154	20240704	160345	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7110	100	2	1.43	624899830	88274	151.76	6990	7120	6990	9110	4910	7010	7079.06	3.57	4893	7110	7060	7030	6980	6950	7045	6965	497	2100	1000	5320	10	1	49678843	3532	29.50	0.68	12	0.18	241.00	10424.00	9360	20230908	-24.04	6880	20240417	3.34	7750	-8.26	20240118	6880	3.34	20240417	9360	-24.04	20230908	6880	3.34	20240417	1.65	N	025860	1000	496 억	1775049	N	N	57	N	N
155	20240704	150347	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7120	110	2	1.57	580718530	82062	141.08	6990	7120	6990	9110	4910	7010	7076.58	3.57	4993	7110	7060	7030	6980	6950	7045	6965	497	2100	1000	5320	10	1	49678843	3537	29.54	0.68	12	0.17	241.00	10424.00	9360	20230908	-23.93	6880	20240417	3.49	7750	-8.13	20240118	6880	3.49	20240417	9360	-23.93	20230908	6880	3.49	20240417	1.65	N	025860	1000	496 억	1775049	N	N	14	N	N
156	20240704	140346	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7110	100	2	1.43	484733200	68568	117.88	6990	7120	6990	9110	4910	7010	7069.38	3.57	5871	7110	7060	7030	6980	6950	7045	6965	497	2100	1000	5320	10	1	49678843	3532	29.50	0.68	12	0.14	241.00	10424.00	9360	20230908	-24.04	6880	20240417	3.34	7750	-8.26	20240118	6880	3.34	20240417	9360	-24.04	20230908	6880	3.34	20240417	1.65	N	025860	1000	496 억	1775049	N	N	14	N	N
157	20240704	130347	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7100	90	2	1.28	400675800	56739	97.54	6990	7120	6990	9110	4910	7010	7061.74	3.57	6035	7110	7060	7030	6980	6950	7045	6965	497	2100	1000	5320	10	1	49678843	3527	29.46	0.68	12	0.11	241.00	10424.00	9360	20230908	-24.15	6880	20240417	3.20	7750	-8.39	20240118	6880	3.20	20240417	9360	-24.15	20230908	6880	3.20	20240417	1.65	N	025860	1000	496 억	1775049	N	N	14	N	N
158	20240704	120346	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7110	100	2	1.43	316427010	44882	77.16	6990	7110	6990	9110	4910	7010	7050.20	3.57	6035	7110	7060	7030	6980	6950	7045	6965	497	2100	1000	5320	10	1	49678843	3532	29.50	0.68	12	0.09	241.00	10424.00	9360	20230908	-24.04	6880	20240417	3.34	7750	-8.26	20240118	6880	3.34	20240417	9360	-24.04	20230908	6880	3.34	20240417	1.65	N	025860	1000	496 억	1775049	N	N	14	N	N
159	20240704	110346	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7090	80	2	1.14	246999050	35104	60.35	6990	7100	6990	9110	4910	7010	7036.21	3.57	6231	7110	7060	7030	6980	6950	7045	6965	497	2100	1000	5320	10	1	49678843	3522	29.42	0.68	12	0.07	241.00	10424.00	9360	20230908	-24.25	6880	20240417	3.05	7750	-8.52	20240118	6880	3.05	20240417	9360	-24.25	20230908	6880	3.05	20240417	1.65	N	025860	1000	496 억	1775049	N	N	14	N	N
160	20240704	100346	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7030	20	2	0.29	97280110	13889	23.88	6990	7030	6990	9110	4910	7010	7004.11	3.57	20	7110	7060	7030	6980	6950	7045	6965	497	2100	1000	5320	10	1	49678843	3492	29.17	0.67	12	0.03	241.00	10424.00	9360	20230908	-24.89	6880	20240417	2.18	7750	-9.29	20240118	6880	2.18	20240417	9360	-24.89	20230908	6880	2.18	20240417	1.65	N	025860	1000	496 억	1775049	N	N	14	N	N
161	20240704	090346	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7000	-10	5	-0.14	19111860	2733	4.70	6990	7010	6990	9110	4910	7010	6993.00	3.57	585	7110	7060	7030	6980	6950	7045	6965	497	2100	1000	5320	10	1	49678843	3478	29.05	0.67	12	0.01	241.00	10424.00	9360	20230908	-25.21	6880	20240417	1.74	7750	-9.68	20240118	6880	1.74	20240417	9360	-25.21	20230908	6880	1.74	20240417	1.65	N	025860	1000	496 억	1775049	N	N	14	N	N
162	20240703	160344	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7010	-50	5	-0.71	403501010	57471	89.66	7080	7080	7000	9170	4950	7060	7020.97	3.59	-10686	7193	7126	7093	7026	6993	7110	7010	497	2110	1000	5360	10	1	49678843	3482	29.09	0.67	12	0.12	241.00	10424.00	9360	20230908	-25.11	6880	20240417	1.89	7750	-9.55	20240118	6880	1.89	20240417	9360	-25.11	20230908	6880	1.89	20240417	1.69	N	025860	1000	496 억	1782354	N	N	14	N	N
163	20240703	150345	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7010	-50	5	-0.71	371698220	52932	82.58	7080	7080	7000	9170	4950	7060	7022.18	3.59	-9720	7193	7126	7093	7026	6993	7110	7010	497	2110	1000	5360	10	1	49678843	3482	29.09	0.67	12	0.11	241.00	10424.00	9360	20230908	-25.11	6880	20240417	1.89	7750	-9.55	20240118	6880	1.89	20240417	9360	-25.11	20230908	6880	1.89	20240417	1.69	N	025860	1000	496 억	1782354	N	N	61	N	N
164	20240703	140345	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7020	-40	5	-0.57	282817250	40254	62.80	7080	7080	7010	9170	4950	7060	7025.82	3.59	-9747	7193	7126	7093	7026	6993	7110	7010	497	2110	1000	5360	10	1	49678843	3487	29.13	0.67	12	0.08	241.00	10424.00	9360	20230908	-25.00	6880	20240417	2.03	7750	-9.42	20240118	6880	2.03	20240417	9360	-25.00	20230908	6880	2.03	20240417	1.69	N	025860	1000	496 억	1782354	N	N	61	N	N
165	20240703	130345	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7030	-30	5	-0.42	253168800	36028	56.21	7080	7080	7010	9170	4950	7060	7027.00	3.59	-8075	7193	7126	7093	7026	6993	7110	7010	497	2110	1000	5360	10	1	49678843	3492	29.17	0.67	12	0.07	241.00	10424.00	9360	20230908	-24.89	6880	20240417	2.18	7750	-9.29	20240118	6880	2.18	20240417	9360	-24.89	20230908	6880	2.18	20240417	1.69	N	025860	1000	496 억	1782354	N	N	61	N	N
166	20240703	120344	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7020	-40	5	-0.57	226256470	32194	50.23	7080	7080	7010	9170	4950	7060	7027.91	3.59	-7370	7193	7126	7093	7026	6993	7110	7010	497	2110	1000	5360	10	1	49678843	3487	29.13	0.67	12	0.06	241.00	10424.00	9360	20230908	-25.00	6880	20240417	2.03	7750	-9.42	20240118	6880	2.03	20240417	9360	-25.00	20230908	6880	2.03	20240417	1.69	N	025860	1000	496 억	1782354	N	N	61	N	N
167	20240703	110346	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7030	-30	5	-0.42	185224330	26349	41.11	7080	7080	7010	9170	4950	7060	7029.65	3.59	-4505	7193	7126	7093	7026	6993	7110	7010	497	2110	1000	5360	10	1	49678843	3492	29.17	0.67	12	0.05	241.00	10424.00	9360	20230908	-24.89	6880	20240417	2.18	7750	-9.29	20240118	6880	2.18	20240417	9360	-24.89	20230908	6880	2.18	20240417	1.69	N	025860	1000	496 억	1782354	N	N	61	N	N
168	20240703	100346	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7030	-30	5	-0.42	121333180	17244	26.90	7080	7080	7020	9170	4950	7060	7036.25	3.59	-2333	7193	7126	7093	7026	6993	7110	7010	497	2110	1000	5360	10	1	49678843	3492	29.17	0.67	12	0.03	241.00	10424.00	9360	20230908	-24.89	6880	20240417	2.18	7750	-9.29	20240118	6880	2.18	20240417	9360	-24.89	20230908	6880	2.18	20240417	1.69	N	025860	1000	496 억	1782354	N	N	61	N	N
169	20240703	090345	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7060	0	3	0.00	7603850	1075	1.68	7080	7080	7060	9170	4950	7060	7073.35	3.59	-796	7193	7126	7093	7026	6993	7110	7010	497	2110	1000	5360	10	1	49678843	3507	29.29	0.68	12	0.00	241.00	10424.00	9360	20230908	-24.57	6880	20240417	2.62	7750	-8.90	20240118	6880	2.62	20240417	9360	-24.57	20230908	6880	2.62	20240417	1.69	N	025860	1000	496 억	1782354	N	N	61	N	N
170	20240702	160344	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7060	-60	5	-0.84	453031320	63764	101.41	7140	7160	7060	9250	4990	7120	7104.82	3.61	-11848	7173	7146	7103	7076	7033	7160	7090	497	2130	1000	5410	10	1	49678843	3507	29.29	0.68	12	0.13	241.00	10424.00	9360	20230908	-24.57	6880	20240417	2.62	7750	-8.90	20240118	6880	2.62	20240417	9360	-24.57	20230908	6880	2.62	20240417	1.70	N	025860	1000	496 억	1795130	N	N	61	N	N
171	20240702	150344	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7060	-60	5	-0.84	428065770	60228	95.79	7140	7160	7060	9250	4990	7120	7107.42	3.61	-11347	7173	7146	7103	7076	7033	7160	7090	497	2130	1000	5410	10	1	49678843	3507	29.29	0.68	12	0.12	241.00	10424.00	9360	20230908	-24.57	6880	20240417	2.62	7750	-8.90	20240118	6880	2.62	20240417	9360	-24.57	20230908	6880	2.62	20240417	1.70	N	025860	1000	496 억	1795130	N	N	90	N	N
172	20240702	140344	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7060	-60	5	-0.84	392611660	55211	87.81	7140	7160	7060	9250	4990	7120	7111.11	3.61	-11554	7173	7146	7103	7076	7033	7160	7090	497	2130	1000	5410	10	1	49678843	3507	29.29	0.68	12	0.11	241.00	10424.00	9360	20230908	-24.57	6880	20240417	2.62	7750	-8.90	20240118	6880	2.62	20240417	9360	-24.57	20230908	6880	2.62	20240417	1.70	N	025860	1000	496 억	1795130	N	N	90	N	N
173	20240702	130344	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7080	-40	5	-0.56	365777520	51414	81.77	7140	7160	7070	9250	4990	7120	7114.36	3.61	-11005	7173	7146	7103	7076	7033	7160	7090	497	2130	1000	5410	10	1	49678843	3517	29.38	0.68	12	0.10	241.00	10424.00	9360	20230908	-24.36	6880	20240417	2.91	7750	-8.65	20240118	6880	2.91	20240417	9360	-24.36	20230908	6880	2.91	20240417	1.70	N	025860	1000	496 억	1795130	N	N	90	N	N
174	20240702	120345	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7100	-20	5	-0.28	287728400	40389	64.23	7140	7160	7080	9250	4990	7120	7123.93	3.61	-9066	7173	7146	7103	7076	7033	7160	7090	497	2130	1000	5410	10	1	49678843	3527	29.46	0.68	12	0.08	241.00	10424.00	9360	20230908	-24.15	6880	20240417	3.20	7750	-8.39	20240118	6880	3.20	20240417	9360	-24.15	20230908	6880	3.20	20240417	1.70	N	025860	1000	496 억	1795130	N	N	90	N	N
175	20240702	110344	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7100	-20	5	-0.28	265519860	37255	59.25	7140	7160	7090	9250	4990	7120	7127.09	3.61	-8403	7173	7146	7103	7076	7033	7160	7090	497	2130	1000	5410	10	1	49678843	3527	29.46	0.68	12	0.07	241.00	10424.00	9360	20230908	-24.15	6880	20240417	3.20	7750	-8.39	20240118	6880	3.20	20240417	9360	-24.15	20230908	6880	3.20	20240417	1.70	N	025860	1000	496 억	1795130	N	N	90	N	N
176	20240702	100344	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7110	-10	5	-0.14	221956130	31116	49.49	7140	7160	7100	9250	4990	7120	7133.18	3.61	-7628	7173	7146	7103	7076	7033	7160	7090	497	2130	1000	5410	10	1	49678843	3532	29.50	0.68	12	0.06	241.00	10424.00	9360	20230908	-24.04	6880	20240417	3.34	7750	-8.26	20240118	6880	3.34	20240417	9360	-24.04	20230908	6880	3.34	20240417	1.70	N	025860	1000	496 억	1795130	N	N	90	N	N
177	20240702	090344	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7160	40	2	0.56	76030930	10632	16.91	7140	7160	7120	9250	4990	7120	7151.14	3.61	-72	7173	7146	7103	7076	7033	7160	7090	497	2130	1000	5410	10	1	49678843	3557	29.71	0.69	12	0.02	241.00	10424.00	9360	20230908	-23.50	6880	20240417	4.07	7750	-7.61	20240118	6880	4.07	20240417	9360	-23.50	20230908	6880	4.07	20240417	1.70	N	025860	1000	496 억	1795130	N	N	90	N	N
178	20240701	160343	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7120	50	2	0.71	444044000	62499	135.37	7060	7130	7060	9190	4950	7070	7104.91	3.57	19977	7143	7106	7053	7016	6963	7125	7035	497	2120	1000	5370	10	1	49678843	3537	29.54	0.68	12	0.13	241.00	10424.00	9360	20230908	-23.93	6880	20240417	3.49	7750	-8.13	20240118	6880	3.49	20240417	9360	-23.93	20230908	6880	3.49	20240417	1.69	N	025860	1000	496 억	1774993	N	N	90	N	N
179	20240701	150344	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7110	40	2	0.57	411282630	57897	125.40	7060	7130	7060	9190	4950	7070	7103.79	3.57	19745	7143	7106	7053	7016	6963	7125	7035	497	2120	1000	5370	10	1	49678843	3532	29.50	0.68	12	0.12	241.00	10424.00	9360	20230908	-24.04	6880	20240417	3.34	7750	-8.26	20240118	6880	3.34	20240417	9360	-24.04	20230908	6880	3.34	20240417	1.69	N	025860	1000	496 억	1774993	N	N	54	N	N
180	20240701	140343	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7100	30	2	0.42	368467510	51875	112.36	7060	7130	7060	9190	4950	7070	7103.09	3.57	19039	7143	7106	7053	7016	6963	7125	7035	497	2120	1000	5370	10	1	49678843	3527	29.46	0.68	12	0.10	241.00	10424.00	9360	20230908	-24.15	6880	20240417	3.20	7750	-8.39	20240118	6880	3.20	20240417	9360	-24.15	20230908	6880	3.20	20240417	1.69	N	025860	1000	496 억	1774993	N	N	54	N	N
181	20240701	130344	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7110	40	2	0.57	349658490	49227	106.62	7060	7130	7060	9190	4950	7070	7103.09	3.57	19039	7143	7106	7053	7016	6963	7125	7035	497	2120	1000	5370	10	1	49678843	3532	29.50	0.68	12	0.10	241.00	10424.00	9360	20230908	-24.04	6880	20240417	3.34	7750	-8.26	20240118	6880	3.34	20240417	9360	-24.04	20230908	6880	3.34	20240417	1.69	N	025860	1000	496 억	1774993	N	N	54	N	N
182	20240701	120345	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7100	30	2	0.42	319633050	45001	97.47	7060	7130	7060	9190	4950	7070	7102.92	3.57	19066	7143	7106	7053	7016	6963	7125	7035	497	2120	1000	5370	10	1	49678843	3527	29.46	0.68	12	0.09	241.00	10424.00	9360	20230908	-24.15	6880	20240417	3.20	7750	-8.39	20240118	6880	3.20	20240417	9360	-24.15	20230908	6880	3.20	20240417	1.69	N	025860	1000	496 억	1774993	N	N	54	N	N
183	20240701	110343	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7110	40	2	0.57	267306200	37637	81.52	7060	7130	7060	9190	4950	7070	7102.36	3.57	17382	7143	7106	7053	7016	6963	7125	7035	497	2120	1000	5370	10	1	49678843	3532	29.50	0.68	12	0.08	241.00	10424.00	9360	20230908	-24.04	6880	20240417	3.34	7750	-8.26	20240118	6880	3.34	20240417	9360	-24.04	20230908	6880	3.34	20240417	1.69	N	025860	1000	496 억	1774993	N	N	54	N	N
184	20240701	100342	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7070	0	3	0.00	145113830	20451	44.29	7060	7130	7060	9190	4950	7070	7095.89	3.57	7063	7143	7106	7053	7016	6963	7125	7035	497	2120	1000	5370	10	1	49678843	3512	29.34	0.68	12	0.04	241.00	10424.00	9360	20230908	-24.47	6880	20240417	2.76	7750	-8.77	20240118	6880	2.76	20240417	9360	-24.47	20230908	6880	2.76	20240417	1.69	N	025860	1000	496 억	1774993	N	N	54	N	N
185	20240701	090342	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7110	40	2	0.57	15473730	2181	4.72	7060	7130	7060	9190	4950	7070	7096.78	3.57	-57	7143	7106	7053	7016	6963	7125	7035	497	2120	1000	5370	10	1	49678843	3532	29.50	0.68	12	0.00	241.00	10424.00	9360	20230908	-24.04	6880	20240417	3.34	7750	-8.26	20240118	6880	3.34	20240417	9360	-24.04	20230908	6880	3.34	20240417	1.69	N	025860	1000	496 억	1774993	N	N	54	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History