KissMeData/014530/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	160316	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3970	90	2	2.32	8139694460	2022172	1299.17	3880	4145	3860	5040	2720	3880	4025.42	1.59	0	-124875	3923	3901	3878	3856	3833	3912	3867	174	1160	500	2400	5	1	34869420	1384	9.39	0.67	12	5.80	423.00	5944.00	5870	20231030	-32.37	3560	20231006	11.52	5100	-22.16	20240604	3775	5.17	20240312	5870	-32.37	20231030	3560	11.52	20231006	4.44	N	014530	500	174 억		553404	N	N	63	N	00	N
3	20240731	150318	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3980	100	2	2.58	7607890125	1888088	1213.03	3880	4145	3860	5040	2720	3880	4029.42	1.59	0	-153311	3923	3901	3878	3856	3833	3912	3867	174	1160	500	2400	5	1	34869420	1388	9.41	0.67	12	5.41	423.00	5944.00	5870	20231030	-32.20	3560	20231006	11.80	5100	-21.96	20240604	3775	5.43	20240312	5870	-32.20	20231030	3560	11.80	20231006	4.44	N	014530	500	174 억		553404	N	N	225	N	00	N
4	20240731	140320	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3970	90	2	2.32	1422901165	360932	231.89	3880	3990	3860	5040	2720	3880	3942.30	1.59	0	20003	3923	3901	3878	3856	3833	3912	3867	174	1160	500	2400	5	1	34869420	1384	9.39	0.67	12	1.04	423.00	5944.00	5870	20231030	-32.37	3560	20231006	11.52	5100	-22.16	20240604	3775	5.17	20240312	5870	-32.37	20231030	3560	11.52	20231006	4.44	N	014530	500	174 억		553404	N	N	225	N	00	N
5	20240731	130318	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3940	60	2	1.55	516811535	132184	84.92	3880	3965	3860	5040	2720	3880	3909.79	1.59	0	1039	3923	3901	3878	3856	3833	3912	3867	174	1160	500	2400	5	1	34869420	1374	9.31	0.66	12	0.38	423.00	5944.00	5870	20231030	-32.88	3560	20231006	10.67	5100	-22.75	20240604	3775	4.37	20240312	5870	-32.88	20231030	3560	10.67	20231006	4.44	N	014530	500	174 억		553404	N	N	225	N	00	N
6	20240731	120320	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3900	20	2	0.52	261810430	67423	43.32	3880	3915	3860	5040	2720	3880	3883.10	1.59	0	2045	3923	3901	3878	3856	3833	3912	3867	174	1160	500	2400	5	1	34869420	1360	9.22	0.66	12	0.19	423.00	5944.00	5870	20231030	-33.56	3560	20231006	9.55	5100	-23.53	20240604	3775	3.31	20240312	5870	-33.56	20231030	3560	9.55	20231006	4.44	N	014530	500	174 억		553404	N	N	225	N	00	N
7	20240731	110318	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3900	20	2	0.52	231894850	59743	38.38	3880	3915	3860	5040	2720	3880	3881.54	1.59	0	1081	3923	3901	3878	3856	3833	3912	3867	174	1160	500	2400	5	1	34869420	1360	9.22	0.66	12	0.17	423.00	5944.00	5870	20231030	-33.56	3560	20231006	9.55	5100	-23.53	20240604	3775	3.31	20240312	5870	-33.56	20231030	3560	9.55	20231006	4.44	N	014530	500	174 억		553404	N	N	225	N	00	N
8	20240731	100317	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3890	10	2	0.26	153301625	39556	25.41	3880	3915	3860	5040	2720	3880	3875.56	1.59	0	-10699	3923	3901	3878	3856	3833	3912	3867	174	1160	500	2400	5	1	34869420	1356	9.20	0.65	12	0.11	423.00	5944.00	5870	20231030	-33.73	3560	20231006	9.27	5100	-23.73	20240604	3775	3.05	20240312	5870	-33.73	20231030	3560	9.27	20231006	4.44	N	014530	500	174 억		553404	N	N	225	N	00	N
9	20240731	090313	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3890	10	2	0.26	23156675	5960	3.83	3880	3915	3880	5040	2720	3880	3885.35	1.59	0	133	3923	3901	3878	3856	3833	3912	3867	174	1160	500	2400	5	1	34869420	1356	9.20	0.65	12	0.02	423.00	5944.00	5870	20231030	-33.73	3560	20231006	9.27	5100	-23.73	20240604	3775	3.05	20240312	5870	-33.73	20231030	3560	9.27	20231006	4.44	N	014530	500	174 억		553404	N	N	225	N	00	N
10	20240730	160309	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3880	-20	5	-0.51	591766055	152912	138.06	3875	3900	3855	5070	2730	3900	3869.98	1.63	0	-9498	3956	3927	3911	3882	3866	3922	3877	174	1170	500	2410	5	1	34869420	1353	9.17	0.65	12	0.44	423.00	5944.00	5870	20231030	-33.90	3560	20231006	8.99	5100	-23.92	20240604	3775	2.78	20240312	5870	-33.90	20231030	3560	8.99	20231006	4.70	N	014530	500	174 억		566903	N	N	225	N	00	N
11	20240730	150314	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3860	-40	5	-1.03	571424220	147653	133.32	3875	3900	3855	5070	2730	3900	3870.05	1.63	0	-9007	3956	3927	3911	3882	3866	3922	3877	174	1170	500	2410	5	1	34869420	1346	9.13	0.65	12	0.42	423.00	5944.00	5870	20231030	-34.24	3560	20231006	8.43	5100	-24.31	20240604	3775	2.25	20240312	5870	-34.24	20231030	3560	8.43	20231006	4.70	N	014530	500	174 억		566903	N	N	0	N	00	N
12	20240730	140310	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3885	-15	5	-0.38	377962615	97563	88.09	3875	3900	3855	5070	2730	3900	3874.04	1.63	0	-8774	3956	3927	3911	3882	3866	3922	3877	174	1170	500	2410	5	1	34869420	1355	9.18	0.65	12	0.28	423.00	5944.00	5870	20231030	-33.82	3560	20231006	9.13	5100	-23.82	20240604	3775	2.91	20240312	5870	-33.82	20231030	3560	9.13	20231006	4.70	N	014530	500	174 억		566903	N	N	0	N	00	N
13	20240730	130314	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3875	-25	5	-0.64	339394315	87617	79.11	3875	3900	3855	5070	2730	3900	3873.61	1.63	0	-6514	3956	3927	3911	3882	3866	3922	3877	174	1170	500	2410	5	1	34869420	1351	9.16	0.65	12	0.25	423.00	5944.00	5870	20231030	-33.99	3560	20231006	8.85	5100	-24.02	20240604	3775	2.65	20240312	5870	-33.99	20231030	3560	8.85	20231006	4.70	N	014530	500	174 억		566903	N	N	0	N	00	N
14	20240730	120313	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3865	-35	5	-0.90	225031705	58174	52.53	3875	3895	3855	5070	2730	3900	3868.25	1.63	0	-5157	3956	3927	3911	3882	3866	3922	3877	174	1170	500	2410	5	1	34869420	1348	9.14	0.65	12	0.17	423.00	5944.00	5870	20231030	-34.16	3560	20231006	8.57	5100	-24.22	20240604	3775	2.38	20240312	5870	-34.16	20231030	3560	8.57	20231006	4.70	N	014530	500	174 억		566903	N	N	0	N	00	N
15	20240730	110313	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3860	-40	5	-1.03	199904510	51671	46.65	3875	3895	3855	5070	2730	3900	3868.80	1.63	0	-4986	3956	3927	3911	3882	3866	3922	3877	174	1170	500	2410	5	1	34869420	1346	9.13	0.65	12	0.15	423.00	5944.00	5870	20231030	-34.24	3560	20231006	8.43	5100	-24.31	20240604	3775	2.25	20240312	5870	-34.24	20231030	3560	8.43	20231006	4.70	N	014530	500	174 억		566903	N	N	0	N	00	N
16	20240730	100315	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3870	-30	5	-0.77	158690390	41010	37.03	3875	3895	3855	5070	2730	3900	3869.55	1.63	0	-5264	3956	3927	3911	3882	3866	3922	3877	174	1170	500	2410	5	1	34869420	1349	9.15	0.65	12	0.12	423.00	5944.00	5870	20231030	-34.07	3560	20231006	8.71	5100	-24.12	20240604	3775	2.52	20240312	5870	-34.07	20231030	3560	8.71	20231006	4.70	N	014530	500	174 억		566903	N	N	0	N	00	N
17	20240730	090314	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3895	-5	5	-0.13	41474630	10706	9.67	3875	3895	3870	5070	2730	3900	3873.96	1.63	0	-886	3956	3927	3911	3882	3866	3922	3877	174	1170	500	2410	5	1	34869420	1358	9.21	0.66	12	0.03	423.00	5944.00	5870	20231030	-33.65	3560	20231006	9.41	5100	-23.63	20240604	3775	3.18	20240312	5870	-33.65	20231030	3560	9.41	20231006	4.70	N	014530	500	174 억		566903	N	N	0	N	00	N
18	20240729	160312	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3900	0	3	0.00	431060145	110110	58.22	3900	3940	3895	5070	2730	3900	3915.20	1.60	0	9180	3946	3922	3891	3867	3836	3935	3880	174	1170	500	2410	5	1	34869420	1360	9.22	0.66	12	0.32	423.00	5944.00	5870	20231030	-33.56	3560	20231006	9.55	5100	-23.53	20240604	3775	3.31	20240312	5870	-33.56	20231030	3560	9.55	20231006	4.79	N	014530	500	174 억		558221	N	N	3	N	00	N
19	20240729	150312	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3905	5	2	0.13	302544505	77178	40.81	3900	3940	3895	5070	2730	3900	3920.15	1.60	0	10307	3946	3922	3891	3867	3836	3935	3880	174	1170	500	2410	5	1	34869420	1362	9.23	0.66	12	0.22	423.00	5944.00	5870	20231030	-33.48	3560	20231006	9.69	5100	-23.43	20240604	3775	3.44	20240312	5870	-33.48	20231030	3560	9.69	20231006	4.79	N	014530	500	174 억		558221	N	N	3	N	00	N
20	20240729	140315	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3920	20	2	0.51	260520540	66439	35.13	3900	3940	3895	5070	2730	3900	3921.28	1.60	0	10944	3946	3922	3891	3867	3836	3935	3880	174	1170	500	2410	5	1	34869420	1367	9.27	0.66	12	0.19	423.00	5944.00	5870	20231030	-33.22	3560	20231006	10.11	5100	-23.14	20240604	3775	3.84	20240312	5870	-33.22	20231030	3560	10.11	20231006	4.79	N	014530	500	174 억		558221	N	N	3	N	00	N
21	20240729	130319	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3925	25	2	0.64	242199990	61774	32.67	3900	3940	3895	5070	2730	3900	3920.83	1.60	0	10954	3946	3922	3891	3867	3836	3935	3880	174	1170	500	2410	5	1	34869420	1369	9.28	0.66	12	0.18	423.00	5944.00	5870	20231030	-33.13	3560	20231006	10.25	5100	-23.04	20240604	3775	3.97	20240312	5870	-33.13	20231030	3560	10.25	20231006	4.79	N	014530	500	174 억		558221	N	N	3	N	00	N
22	20240729	120312	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3905	5	2	0.13	226133525	57674	30.50	3900	3940	3895	5070	2730	3900	3920.98	1.60	0	10562	3946	3922	3891	3867	3836	3935	3880	174	1170	500	2410	5	1	34869420	1362	9.23	0.66	12	0.17	423.00	5944.00	5870	20231030	-33.48	3560	20231006	9.69	5100	-23.43	20240604	3775	3.44	20240312	5870	-33.48	20231030	3560	9.69	20231006	4.79	N	014530	500	174 억		558221	N	N	3	N	00	N
23	20240729	110313	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3925	25	2	0.64	208980420	53291	28.18	3900	3940	3895	5070	2730	3900	3921.60	1.60	0	10407	3946	3922	3891	3867	3836	3935	3880	174	1170	500	2410	5	1	34869420	1369	9.28	0.66	12	0.15	423.00	5944.00	5870	20231030	-33.13	3560	20231006	10.25	5100	-23.04	20240604	3775	3.97	20240312	5870	-33.13	20231030	3560	10.25	20231006	4.79	N	014530	500	174 억		558221	N	N	3	N	00	N
24	20240729	100312	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3925	25	2	0.64	181883300	46395	24.53	3900	3940	3895	5070	2730	3900	3920.43	1.60	0	10805	3946	3922	3891	3867	3836	3935	3880	174	1170	500	2410	5	1	34869420	1369	9.28	0.66	12	0.13	423.00	5944.00	5870	20231030	-33.13	3560	20231006	10.25	5100	-23.04	20240604	3775	3.97	20240312	5870	-33.13	20231030	3560	10.25	20231006	4.79	N	014530	500	174 억		558221	N	N	3	N	00	N
25	20240729	090311	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3930	30	2	0.77	19412055	4962	2.62	3900	3930	3900	5070	2730	3900	3912.80	1.60	0	-22	3946	3922	3891	3867	3836	3935	3880	174	1170	500	2410	5	1	34869420	1370	9.29	0.66	12	0.01	423.00	5944.00	5870	20231030	-33.05	3560	20231006	10.39	5100	-22.94	20240604	3775	4.11	20240312	5870	-33.05	20231030	3560	10.39	20231006	4.79	N	014530	500	174 억		558221	N	N	3	N	00	N
26	20240726	160306	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3900	25	2	0.65	733094790	188845	88.95	3875	3915	3860	5030	2715	3875	3881.96	1.47	0	37210	3938	3906	3863	3831	3788	3922	3847	174	1155	500	2400	5	1	34869420	1360	9.22	0.66	12	0.54	423.00	5944.00	5870	20231030	-33.56	3560	20231006	9.55	5100	-23.53	20240604	3775	3.31	20240312	5870	-33.56	20231030	3560	9.55	20231006	4.88	N	014530	500	174 억		513586	N	N	3	N	00	N
27	20240726	150309	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3900	25	2	0.65	663917560	171107	80.60	3875	3915	3860	5030	2715	3875	3880.13	1.47	0	37998	3938	3906	3863	3831	3788	3922	3847	174	1155	500	2400	5	1	34869420	1360	9.22	0.66	12	0.49	423.00	5944.00	5870	20231030	-33.56	3560	20231006	9.55	5100	-23.53	20240604	3775	3.31	20240312	5870	-33.56	20231030	3560	9.55	20231006	4.88	N	014530	500	174 억		513586	N	N	0	N	00	N
28	20240726	140311	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3885	10	2	0.26	389106015	100483	47.33	3875	3895	3860	5030	2715	3875	3872.36	1.47	0	31007	3938	3906	3863	3831	3788	3922	3847	174	1155	500	2400	5	1	34869420	1355	9.18	0.65	12	0.29	423.00	5944.00	5870	20231030	-33.82	3560	20231006	9.13	5100	-23.82	20240604	3775	2.91	20240312	5870	-33.82	20231030	3560	9.13	20231006	4.88	N	014530	500	174 억		513586	N	N	0	N	00	N
29	20240726	130311	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3890	15	2	0.39	366648295	94705	44.61	3875	3890	3860	5030	2715	3875	3871.48	1.47	0	31592	3938	3906	3863	3831	3788	3922	3847	174	1155	500	2400	5	1	34869420	1356	9.20	0.65	12	0.27	423.00	5944.00	5870	20231030	-33.73	3560	20231006	9.27	5100	-23.73	20240604	3775	3.05	20240312	5870	-33.73	20231030	3560	9.27	20231006	4.88	N	014530	500	174 억		513586	N	N	0	N	00	N
30	20240726	120311	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3880	5	2	0.13	297181325	76827	36.19	3875	3885	3860	5030	2715	3875	3868.19	1.47	0	38260	3938	3906	3863	3831	3788	3922	3847	174	1155	500	2400	5	1	34869420	1353	9.17	0.65	12	0.22	423.00	5944.00	5870	20231030	-33.90	3560	20231006	8.99	5100	-23.92	20240604	3775	2.78	20240312	5870	-33.90	20231030	3560	8.99	20231006	4.88	N	014530	500	174 억		513586	N	N	0	N	00	N
31	20240726	110310	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3860	-15	5	-0.39	268208230	69343	32.66	3875	3885	3860	5030	2715	3875	3867.85	1.47	0	36187	3938	3906	3863	3831	3788	3922	3847	174	1155	500	2400	5	1	34869420	1346	9.13	0.65	12	0.20	423.00	5944.00	5870	20231030	-34.24	3560	20231006	8.43	5100	-24.31	20240604	3775	2.25	20240312	5870	-34.24	20231030	3560	8.43	20231006	4.88	N	014530	500	174 억		513586	N	N	0	N	00	N
32	20240726	100311	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3870	-5	5	-0.13	193252925	49940	23.52	3875	3885	3860	5030	2715	3875	3869.70	1.47	0	35696	3938	3906	3863	3831	3788	3922	3847	174	1155	500	2400	5	1	34869420	1349	9.15	0.65	12	0.14	423.00	5944.00	5870	20231030	-34.07	3560	20231006	8.71	5100	-24.12	20240604	3775	2.52	20240312	5870	-34.07	20231030	3560	8.71	20231006	4.88	N	014530	500	174 억		513586	N	N	0	N	00	N
33	20240726	090310	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3875	0	3	0.00	4909740	1267	0.60	3875	3880	3875	5030	2715	3875	3875.09	1.47	0	-155	3938	3906	3863	3831	3788	3922	3847	174	1155	500	2400	5	1	34869420	1351	9.16	0.65	12	0.00	423.00	5944.00	5870	20231030	-33.99	3560	20231006	8.85	5100	-24.02	20240604	3775	2.65	20240312	5870	-33.99	20231030	3560	8.85	20231006	4.88	N	014530	500	174 억		513586	N	N	0	N	00	N
34	20240725	160309	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3875	-5	5	-0.13	784601565	204168	70.19	3855	3895	3820	5040	2720	3880	3842.91	1.48	0	-10507	3936	3907	3881	3852	3826	3895	3840	174	1160	500	2400	5	1	34869420	1351	9.16	0.65	12	0.59	423.00	5944.00	5870	20231030	-33.99	3560	20231006	8.85	5100	-24.02	20240604	3775	2.65	20240312	5870	-33.99	20231030	3560	8.85	20231006	4.77	N	014530	500	174 억		516131	N	N	1	N	00	N
35	20240725	150314	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3870	-10	5	-0.26	735419315	191437	65.81	3855	3895	3820	5040	2720	3880	3841.57	1.48	0	-10144	3936	3907	3881	3852	3826	3895	3840	174	1160	500	2400	5	1	34869420	1349	9.15	0.65	12	0.55	423.00	5944.00	5870	20231030	-34.07	3560	20231006	8.71	5100	-24.12	20240604	3775	2.52	20240312	5870	-34.07	20231030	3560	8.71	20231006	4.77	N	014530	500	174 억		516131	N	N	1	N	00	N
36	20240725	140311	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3890	10	2	0.26	708237300	184418	63.40	3855	3895	3820	5040	2720	3880	3840.39	1.48	0	-9480	3936	3907	3881	3852	3826	3895	3840	174	1160	500	2400	5	1	34869420	1356	9.20	0.65	12	0.53	423.00	5944.00	5870	20231030	-33.73	3560	20231006	9.27	5100	-23.73	20240604	3775	3.05	20240312	5870	-33.73	20231030	3560	9.27	20231006	4.77	N	014530	500	174 억		516131	N	N	1	N	00	N
37	20240725	130311	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3850	-30	5	-0.77	639004435	166559	57.26	3855	3875	3820	5040	2720	3880	3836.50	1.48	0	-19480	3936	3907	3881	3852	3826	3895	3840	174	1160	500	2400	5	1	34869420	1342	9.10	0.65	12	0.48	423.00	5944.00	5870	20231030	-34.41	3560	20231006	8.15	5100	-24.51	20240604	3775	1.99	20240312	5870	-34.41	20231030	3560	8.15	20231006	4.77	N	014530	500	174 억		516131	N	N	1	N	00	N
38	20240725	120311	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3840	-40	5	-1.03	589489915	153667	52.83	3855	3875	3820	5040	2720	3880	3836.15	1.48	0	-22956	3936	3907	3881	3852	3826	3895	3840	174	1160	500	2400	5	1	34869420	1339	9.08	0.65	12	0.44	423.00	5944.00	5870	20231030	-34.58	3560	20231006	7.87	5100	-24.71	20240604	3775	1.72	20240312	5870	-34.58	20231030	3560	7.87	20231006	4.77	N	014530	500	174 억		516131	N	N	1	N	00	N
39	20240725	110309	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3835	-45	5	-1.16	541638980	141184	48.53	3855	3875	3820	5040	2720	3880	3836.40	1.48	0	-23358	3936	3907	3881	3852	3826	3895	3840	174	1160	500	2400	5	1	34869420	1337	9.07	0.65	12	0.40	423.00	5944.00	5870	20231030	-34.67	3560	20231006	7.72	5100	-24.80	20240604	3775	1.59	20240312	5870	-34.67	20231030	3560	7.72	20231006	4.77	N	014530	500	174 억		516131	N	N	1	N	00	N
40	20240725	100309	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3830	-50	5	-1.29	458009685	119347	41.03	3855	3875	3820	5040	2720	3880	3837.63	1.48	0	-21186	3936	3907	3881	3852	3826	3895	3840	174	1160	500	2400	5	1	34869420	1335	9.05	0.64	12	0.34	423.00	5944.00	5870	20231030	-34.75	3560	20231006	7.58	5100	-24.90	20240604	3775	1.46	20240312	5870	-34.75	20231030	3560	7.58	20231006	4.77	N	014530	500	174 억		516131	N	N	1	N	00	N
41	20240725	090310	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3850	-30	5	-0.77	53916850	13987	4.81	3855	3875	3850	5040	2720	3880	3854.78	1.48	0	7115	3936	3907	3881	3852	3826	3895	3840	174	1160	500	2400	5	1	34869420	1342	9.10	0.65	12	0.04	423.00	5944.00	5870	20231030	-34.41	3560	20231006	8.15	5100	-24.51	20240604	3775	1.99	20240312	5870	-34.41	20231030	3560	8.15	20231006	4.77	N	014530	500	174 억		516131	N	N	1	N	00	N
42	20240724	160307	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3880	-20	5	-0.51	1108067515	286171	252.38	3900	3910	3855	5070	2730	3900	3872.04	1.58	0	-34846	3956	3927	3911	3882	3866	3920	3875	174	1170	500	2410	5	1	34869420	1353	9.17	0.65	12	0.82	423.00	5944.00	5870	20231030	-33.90	3560	20231006	8.99	5100	-23.92	20240604	3775	2.78	20240312	5870	-33.90	20231030	3560	8.99	20231006	4.69	N	014530	500	174 억		551366	N	N	1	N	00	N
43	20240724	150311	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3865	-35	5	-0.90	1033382400	266863	235.35	3900	3910	3855	5070	2730	3900	3872.33	1.58	0	-33857	3956	3927	3911	3882	3866	3920	3875	174	1170	500	2410	5	1	34869420	1348	9.14	0.65	12	0.77	423.00	5944.00	5870	20231030	-34.16	3560	20231006	8.57	5100	-24.22	20240604	3775	2.38	20240312	5870	-34.16	20231030	3560	8.57	20231006	4.69	N	014530	500	174 억		551366	N	N	25	N	00	N
44	20240724	140312	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3855	-45	5	-1.15	896871030	231495	204.16	3900	3910	3855	5070	2730	3900	3874.25	1.58	0	-29395	3956	3927	3911	3882	3866	3920	3875	174	1170	500	2410	5	1	34869420	1344	9.11	0.65	12	0.66	423.00	5944.00	5870	20231030	-34.33	3560	20231006	8.29	5100	-24.41	20240604	3775	2.12	20240312	5870	-34.33	20231030	3560	8.29	20231006	4.69	N	014530	500	174 억		551366	N	N	25	N	00	N
45	20240724	130309	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3860	-40	5	-1.03	729394225	188096	165.88	3900	3910	3860	5070	2730	3900	3877.77	1.58	0	-18701	3956	3927	3911	3882	3866	3920	3875	174	1170	500	2410	5	1	34869420	1346	9.13	0.65	12	0.54	423.00	5944.00	5870	20231030	-34.24	3560	20231006	8.43	5100	-24.31	20240604	3775	2.25	20240312	5870	-34.24	20231030	3560	8.43	20231006	4.69	N	014530	500	174 억		551366	N	N	25	N	00	N
46	20240724	120312	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3875	-25	5	-0.64	640176660	165029	145.54	3900	3910	3860	5070	2730	3900	3879.17	1.58	0	-16851	3956	3927	3911	3882	3866	3920	3875	174	1170	500	2410	5	1	34869420	1351	9.16	0.65	12	0.47	423.00	5944.00	5870	20231030	-33.99	3560	20231006	8.85	5100	-24.02	20240604	3775	2.65	20240312	5870	-33.99	20231030	3560	8.85	20231006	4.69	N	014530	500	174 억		551366	N	N	25	N	00	N
47	20240724	110311	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3890	-10	5	-0.26	371912075	95642	84.35	3900	3910	3870	5070	2730	3900	3888.58	1.58	0	-1986	3956	3927	3911	3882	3866	3920	3875	174	1170	500	2410	5	1	34869420	1356	9.20	0.65	12	0.27	423.00	5944.00	5870	20231030	-33.73	3560	20231006	9.27	5100	-23.73	20240604	3775	3.05	20240312	5870	-33.73	20231030	3560	9.27	20231006	4.69	N	014530	500	174 억		551366	N	N	25	N	00	N
48	20240724	100311	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3905	5	2	0.13	107350865	27523	24.27	3900	3910	3890	5070	2730	3900	3900.41	1.58	0	1343	3956	3927	3911	3882	3866	3920	3875	174	1170	500	2410	5	1	34869420	1362	9.23	0.66	12	0.08	423.00	5944.00	5870	20231030	-33.48	3560	20231006	9.69	5100	-23.43	20240604	3775	3.44	20240312	5870	-33.48	20231030	3560	9.69	20231006	4.69	N	014530	500	174 억		551366	N	N	25	N	00	N
49	20240724	090311	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3890	-10	5	-0.26	14131215	3626	3.20	3900	3910	3890	5070	2730	3900	3897.16	1.58	0	9	3956	3927	3911	3882	3866	3920	3875	174	1170	500	2410	5	1	34869420	1356	9.20	0.65	12	0.01	423.00	5944.00	5870	20231030	-33.73	3560	20231006	9.27	5100	-23.73	20240604	3775	3.05	20240312	5870	-33.73	20231030	3560	9.27	20231006	4.69	N	014530	500	174 억		551366	N	N	25	N	00	N
50	20240723	160305	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3900	-5	5	-0.13	407329440	104366	38.74	3905	3940	3895	5070	2735	3905	3902.90	1.57	0	1238	3998	3951	3923	3876	3848	3937	3862	174	1165	500	2420	5	1	34869420	1360	9.22	0.66	12	0.30	423.00	5944.00	5870	20231030	-33.56	3560	20231006	9.55	5100	-23.53	20240604	3775	3.31	20240312	5870	-33.56	20231030	3560	9.55	20231006	4.77	N	014530	500	174 억		546561	N	N	25	N	00	N
51	20240723	150315	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3900	-5	5	-0.13	332730635	85241	31.64	3905	3940	3895	5070	2735	3905	3903.41	1.57	0	1137	3998	3951	3923	3876	3848	3937	3862	174	1165	500	2420	5	1	34869420	1360	9.22	0.66	12	0.24	423.00	5944.00	5870	20231030	-33.56	3560	20231006	9.55	5100	-23.53	20240604	3775	3.31	20240312	5870	-33.56	20231030	3560	9.55	20231006	4.77	N	014530	500	174 억		546561	N	N	2827	N	00	N
52	20240723	140308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3910	5	2	0.13	267426315	68511	25.43	3905	3940	3895	5070	2735	3905	3903.41	1.57	0	165	3998	3951	3923	3876	3848	3937	3862	174	1165	500	2420	5	1	34869420	1363	9.24	0.66	12	0.20	423.00	5944.00	5870	20231030	-33.39	3560	20231006	9.83	5100	-23.33	20240604	3775	3.58	20240312	5870	-33.39	20231030	3560	9.83	20231006	4.77	N	014530	500	174 억		546561	N	N	2827	N	00	N
53	20240723	130306	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3915	10	2	0.26	246874975	63250	23.48	3905	3940	3895	5070	2735	3905	3903.16	1.57	0	-316	3998	3951	3923	3876	3848	3937	3862	174	1165	500	2420	5	1	34869420	1365	9.26	0.66	12	0.18	423.00	5944.00	5870	20231030	-33.30	3560	20231006	9.97	5100	-23.24	20240604	3775	3.71	20240312	5870	-33.30	20231030	3560	9.97	20231006	4.77	N	014530	500	174 억		546561	N	N	2827	N	00	N
54	20240723	120310	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3905	0	3	0.00	221225585	56681	21.04	3905	3940	3895	5070	2735	3905	3902.99	1.57	0	138	3998	3951	3923	3876	3848	3937	3862	174	1165	500	2420	5	1	34869420	1362	9.23	0.66	12	0.16	423.00	5944.00	5870	20231030	-33.48	3560	20231006	9.69	5100	-23.43	20240604	3775	3.44	20240312	5870	-33.48	20231030	3560	9.69	20231006	4.77	N	014530	500	174 억		546561	N	N	2827	N	00	N
55	20240723	110309	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3900	-5	5	-0.13	146344115	37489	13.92	3905	3940	3895	5070	2735	3905	3903.65	1.57	0	337	3998	3951	3923	3876	3848	3937	3862	174	1165	500	2420	5	1	34869420	1360	9.22	0.66	12	0.11	423.00	5944.00	5870	20231030	-33.56	3560	20231006	9.55	5100	-23.53	20240604	3775	3.31	20240312	5870	-33.56	20231030	3560	9.55	20231006	4.77	N	014530	500	174 억		546561	N	N	2827	N	00	N
56	20240723	100308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3915	10	2	0.26	91614700	23459	8.71	3905	3940	3895	5070	2735	3905	3905.31	1.57	0	399	3998	3951	3923	3876	3848	3937	3862	174	1165	500	2420	5	1	34869420	1365	9.26	0.66	12	0.07	423.00	5944.00	5870	20231030	-33.30	3560	20231006	9.97	5100	-23.24	20240604	3775	3.71	20240312	5870	-33.30	20231030	3560	9.97	20231006	4.77	N	014530	500	174 억		546561	N	N	2827	N	00	N
57	20240723	090310	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3935	30	2	0.77	4820095	1234	0.46	3905	3935	3905	5070	2735	3905	3906.07	1.57	0	-214	3998	3951	3923	3876	3848	3937	3862	174	1165	500	2420	5	1	34869420	1372	9.30	0.66	12	0.00	423.00	5944.00	5870	20231030	-32.96	3560	20231006	10.53	5100	-22.84	20240604	3775	4.24	20240312	5870	-32.96	20231030	3560	10.53	20231006	4.77	N	014530	500	174 억		546561	N	N	2827	N	00	N
58	20240722	160306	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3905	-65	5	-1.64	1050259925	268350	168.54	3970	3970	3895	5160	2780	3970	3913.78	1.68	0	-39469	4023	3996	3968	3941	3913	3982	3927	174	1190	500	2460	5	1	34869420	1362	9.23	0.66	12	0.77	423.00	5944.00	5870	20231030	-33.48	3560	20231006	9.69	5100	-23.43	20240604	3775	3.44	20240312	5870	-33.48	20231030	3560	9.69	20231006	4.82	N	014530	500	174 억		586041	N	N	2827	N	00	N
59	20240722	150309	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3910	-60	5	-1.51	1012830655	258760	162.51	3970	3970	3895	5160	2780	3970	3914.17	1.68	0	-39277	4023	3996	3968	3941	3913	3982	3927	174	1190	500	2460	5	1	34869420	1363	9.24	0.66	12	0.74	423.00	5944.00	5870	20231030	-33.39	3560	20231006	9.83	5100	-23.33	20240604	3775	3.58	20240312	5870	-33.39	20231030	3560	9.83	20231006	4.82	N	014530	500	174 억		586041	N	N	2744	N	00	N
60	20240722	140310	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3900	-70	5	-1.76	960739240	245412	154.13	3970	3970	3895	5160	2780	3970	3914.80	1.68	0	-39160	4023	3996	3968	3941	3913	3982	3927	174	1190	500	2460	5	1	34869420	1360	9.22	0.66	12	0.70	423.00	5944.00	5870	20231030	-33.56	3560	20231006	9.55	5100	-23.53	20240604	3775	3.31	20240312	5870	-33.56	20231030	3560	9.55	20231006	4.82	N	014530	500	174 억		586041	N	N	2744	N	00	N
61	20240722	130306	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3900	-70	5	-1.76	929520230	237414	149.11	3970	3970	3895	5160	2780	3970	3915.19	1.68	0	-38795	4023	3996	3968	3941	3913	3982	3927	174	1190	500	2460	5	1	34869420	1360	9.22	0.66	12	0.68	423.00	5944.00	5870	20231030	-33.56	3560	20231006	9.55	5100	-23.53	20240604	3775	3.31	20240312	5870	-33.56	20231030	3560	9.55	20231006	4.82	N	014530	500	174 억		586041	N	N	2744	N	00	N
62	20240722	120307	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3910	-60	5	-1.51	674125090	171946	107.99	3970	3970	3900	5160	2780	3970	3920.56	1.68	0	-35012	4023	3996	3968	3941	3913	3982	3927	174	1190	500	2460	5	1	34869420	1363	9.24	0.66	12	0.49	423.00	5944.00	5870	20231030	-33.39	3560	20231006	9.83	5100	-23.33	20240604	3775	3.58	20240312	5870	-33.39	20231030	3560	9.83	20231006	4.82	N	014530	500	174 억		586041	N	N	2744	N	00	N
63	20240722	110309	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3910	-60	5	-1.51	612507535	156175	98.09	3970	3970	3900	5160	2780	3970	3921.93	1.68	0	-28875	4023	3996	3968	3941	3913	3982	3927	174	1190	500	2460	5	1	34869420	1363	9.24	0.66	12	0.45	423.00	5944.00	5870	20231030	-33.39	3560	20231006	9.83	5100	-23.33	20240604	3775	3.58	20240312	5870	-33.39	20231030	3560	9.83	20231006	4.82	N	014530	500	174 억		586041	N	N	2744	N	00	N
64	20240722	100308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3925	-45	5	-1.13	450777840	114807	72.10	3970	3970	3900	5160	2780	3970	3926.40	1.68	0	-25004	4023	3996	3968	3941	3913	3982	3927	174	1190	500	2460	5	1	34869420	1369	9.28	0.66	12	0.33	423.00	5944.00	5870	20231030	-33.13	3560	20231006	10.25	5100	-23.04	20240604	3775	3.97	20240312	5870	-33.13	20231030	3560	10.25	20231006	4.82	N	014530	500	174 억		586041	N	N	2744	N	00	N
65	20240722	090307	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3950	-20	5	-0.50	37323120	9405	5.91	3970	3970	3950	5160	2780	3970	3968.43	1.68	0	-6182	4023	3996	3968	3941	3913	3982	3927	174	1190	500	2460	5	1	34869420	1377	9.34	0.66	12	0.03	423.00	5944.00	5870	20231030	-32.71	3560	20231006	10.96	5100	-22.55	20240604	3775	4.64	20240312	5870	-32.71	20231030	3560	10.96	20231006	4.82	N	014530	500	174 억		586041	N	N	2744	N	00	N
66	20240719	160304	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3970	-30	5	-0.75	627182765	158271	97.41	3990	3995	3940	5200	2800	4000	3962.70	1.82	0	-41284	4050	4025	3995	3970	3940	4037	3982	174	1200	500	2480	5	1	34869420	1384	9.39	0.67	12	0.45	423.00	5944.00	5870	20231030	-32.37	3560	20231006	11.52	5100	-22.16	20240604	3775	5.17	20240312	5870	-32.37	20231030	3560	11.52	20231006	4.87	N	014530	500	174 억		635356	N	N	2744	N	00	N
67	20240719	150305	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3965	-35	5	-0.88	587299100	148196	91.21	3990	3995	3940	5200	2800	4000	3962.98	1.82	0	-39928	4050	4025	3995	3970	3940	4037	3982	174	1200	500	2480	5	1	34869420	1383	9.37	0.67	12	0.43	423.00	5944.00	5870	20231030	-32.45	3560	20231006	11.38	5100	-22.25	20240604	3775	5.03	20240312	5870	-32.45	20231030	3560	11.38	20231006	4.87	N	014530	500	174 억		635356	N	N	2757	N	00	N
68	20240719	140307	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3950	-50	5	-1.25	468515955	118138	72.71	3990	3995	3945	5200	2800	4000	3965.82	1.82	0	-27083	4050	4025	3995	3970	3940	4037	3982	174	1200	500	2480	5	1	34869420	1377	9.34	0.66	12	0.34	423.00	5944.00	5870	20231030	-32.71	3560	20231006	10.96	5100	-22.55	20240604	3775	4.64	20240312	5870	-32.71	20231030	3560	10.96	20231006	4.87	N	014530	500	174 억		635356	N	N	2757	N	00	N
69	20240719	130302	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3970	-30	5	-0.75	263782875	66400	40.87	3990	3995	3960	5200	2800	4000	3972.61	1.82	0	-9607	4050	4025	3995	3970	3940	4037	3982	174	1200	500	2480	5	1	34869420	1384	9.39	0.67	12	0.19	423.00	5944.00	5870	20231030	-32.37	3560	20231006	11.52	5100	-22.16	20240604	3775	5.17	20240312	5870	-32.37	20231030	3560	11.52	20231006	4.87	N	014530	500	174 억		635356	N	N	2757	N	00	N
70	20240719	120302	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3975	-25	5	-0.62	178752115	44968	27.68	3990	3995	3965	5200	2800	4000	3975.07	1.82	0	-3192	4050	4025	3995	3970	3940	4037	3982	174	1200	500	2480	5	1	34869420	1386	9.40	0.67	12	0.13	423.00	5944.00	5870	20231030	-32.28	3560	20231006	11.66	5100	-22.06	20240604	3775	5.30	20240312	5870	-32.28	20231030	3560	11.66	20231006	4.87	N	014530	500	174 억		635356	N	N	2757	N	00	N
71	20240719	110304	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3975	-25	5	-0.62	152356025	38325	23.59	3990	3995	3965	5200	2800	4000	3975.34	1.82	0	-3192	4050	4025	3995	3970	3940	4037	3982	174	1200	500	2480	5	1	34869420	1386	9.40	0.67	12	0.11	423.00	5944.00	5870	20231030	-32.28	3560	20231006	11.66	5100	-22.06	20240604	3775	5.30	20240312	5870	-32.28	20231030	3560	11.66	20231006	4.87	N	014530	500	174 억		635356	N	N	2757	N	00	N
72	20240719	100244	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3980	-20	5	-0.50	117453235	29551	18.19	3990	3995	3965	5200	2800	4000	3974.55	1.82	0	-2683	4050	4025	3995	3970	3940	4037	3982	174	1200	500	2480	5	1	34869420	1388	9.41	0.67	12	0.08	423.00	5944.00	5870	20231030	-32.20	3560	20231006	11.80	5100	-21.96	20240604	3775	5.43	20240312	5870	-32.20	20231030	3560	11.80	20231006	4.87	N	014530	500	174 억		635356	N	N	2757	N	00	N
73	20240719	090314	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3995	-5	5	-0.12	2497870	626	0.39	3990	3995	3985	5200	2800	4000	3989.36	1.82	0	-103	4050	4025	3995	3970	3940	4037	3982	174	1200	500	2480	5	1	34869420	1393	9.44	0.67	12	0.00	423.00	5944.00	5870	20231030	-31.94	3560	20231006	12.22	5100	-21.67	20240604	3775	5.83	20240312	5870	-31.94	20231030	3560	12.22	20231006	4.87	N	014530	500	174 억		635356	N	N	2757	N	00	N
74	20240718	160300	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4000	15	2	0.38	642348010	161410	78.22	3990	4020	3965	5180	2790	3985	3979.58	1.77	0	18531	4041	4012	3996	3967	3951	4005	3960	174	1195	500	2470	5	1	34869420	1395	9.46	0.67	12	0.46	423.00	5944.00	5870	20231030	-31.86	3560	20231006	12.36	5100	-21.57	20240604	3775	5.96	20240312	5870	-31.86	20231030	3560	12.36	20231006	4.83	N	014530	500	174 억		618065	N	N	2757	N	00	N
75	20240718	150302	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3975	-10	5	-0.25	607303945	152599	73.95	3990	4020	3965	5180	2790	3985	3979.74	1.77	0	18380	4041	4012	3996	3967	3951	4005	3960	174	1195	500	2470	5	1	34869420	1386	9.40	0.67	12	0.44	423.00	5944.00	5870	20231030	-32.28	3560	20231006	11.66	5100	-22.06	20240604	3775	5.30	20240312	5870	-32.28	20231030	3560	11.66	20231006	4.83	N	014530	500	174 억		618065	N	N	25	N	00	N
76	20240718	140301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3985	0	3	0.00	502598995	126252	61.18	3990	4020	3965	5180	2790	3985	3980.92	1.77	0	16575	4041	4012	3996	3967	3951	4005	3960	174	1195	500	2470	5	1	34869420	1390	9.42	0.67	12	0.36	423.00	5944.00	5870	20231030	-32.11	3560	20231006	11.94	5100	-21.86	20240604	3775	5.56	20240312	5870	-32.11	20231030	3560	11.94	20231006	4.83	N	014530	500	174 억		618065	N	N	25	N	00	N
77	20240718	130301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3995	10	2	0.25	461174060	115860	56.14	3990	4020	3965	5180	2790	3985	3980.44	1.77	0	15714	4041	4012	3996	3967	3951	4005	3960	174	1195	500	2470	5	1	34869420	1393	9.44	0.67	12	0.33	423.00	5944.00	5870	20231030	-31.94	3560	20231006	12.22	5100	-21.67	20240604	3775	5.83	20240312	5870	-31.94	20231030	3560	12.22	20231006	4.83	N	014530	500	174 억		618065	N	N	25	N	00	N
78	20240718	120301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3985	0	3	0.00	403016265	101292	49.08	3990	4020	3965	5180	2790	3985	3978.76	1.77	0	12999	4041	4012	3996	3967	3951	4005	3960	174	1195	500	2470	5	1	34869420	1390	9.42	0.67	12	0.29	423.00	5944.00	5870	20231030	-32.11	3560	20231006	11.94	5100	-21.86	20240604	3775	5.56	20240312	5870	-32.11	20231030	3560	11.94	20231006	4.83	N	014530	500	174 억		618065	N	N	25	N	00	N
79	20240718	110302	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3980	-5	5	-0.13	357837000	89946	43.59	3990	4020	3965	5180	2790	3985	3978.35	1.77	0	11086	4041	4012	3996	3967	3951	4005	3960	174	1195	500	2470	5	1	34869420	1388	9.41	0.67	12	0.26	423.00	5944.00	5870	20231030	-32.20	3560	20231006	11.80	5100	-21.96	20240604	3775	5.43	20240312	5870	-32.20	20231030	3560	11.80	20231006	4.83	N	014530	500	174 억		618065	N	N	25	N	00	N
80	20240718	100303	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3970	-15	5	-0.38	296924555	74621	36.16	3990	4020	3965	5180	2790	3985	3979.10	1.77	0	6215	4041	4012	3996	3967	3951	4005	3960	174	1195	500	2470	5	1	34869420	1384	9.39	0.67	12	0.21	423.00	5944.00	5870	20231030	-32.37	3560	20231006	11.52	5100	-22.16	20240604	3775	5.17	20240312	5870	-32.37	20231030	3560	11.52	20231006	4.83	N	014530	500	174 억		618065	N	N	25	N	00	N
81	20240718	090304	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4000	15	2	0.38	22211530	5563	2.70	3990	4000	3990	5180	2790	3985	3992.73	1.77	0	1996	4041	4012	3996	3967	3951	4005	3960	174	1195	500	2470	5	1	34869420	1395	9.46	0.67	12	0.02	423.00	5944.00	5870	20231030	-31.86	3560	20231006	12.36	5100	-21.57	20240604	3775	5.96	20240312	5870	-31.86	20231030	3560	12.36	20231006	4.83	N	014530	500	174 억		618065	N	N	25	N	00	N
82	20240717	160311	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3985	-20	5	-0.50	819697640	204860	69.09	4010	4025	3980	5200	2805	4005	4001.28	1.75	0	7038	4061	4032	3996	3967	3931	4047	3982	174	1195	500	2480	5	1	34869420	1390	9.42	0.67	12	0.59	423.00	5944.00	5870	20231030	-32.11	3560	20231006	11.94	5100	-21.86	20240604	3775	5.56	20240312	5870	-32.11	20231030	3560	11.94	20231006	4.84	N	014530	500	174 억		610945	N	N	25	N	00	N
83	20240717	150314	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4005	0	3	0.00	669164090	167137	56.36	4010	4025	3980	5200	2805	4005	4003.69	1.75	0	7993	4061	4032	3996	3967	3931	4047	3982	174	1195	500	2480	5	1	34869420	1397	9.47	0.67	12	0.48	423.00	5944.00	5870	20231030	-31.77	3560	20231006	12.50	5100	-21.47	20240604	3775	6.09	20240312	5870	-31.77	20231030	3560	12.50	20231006	4.84	N	014530	500	174 억		610945	N	N	28	N	00	N
84	20240717	140313	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4015	10	2	0.25	580197025	144937	48.88	4010	4025	3980	5200	2805	4005	4003.10	1.75	0	15249	4061	4032	3996	3967	3931	4047	3982	174	1195	500	2480	5	1	34869420	1400	9.49	0.68	12	0.42	423.00	5944.00	5870	20231030	-31.60	3560	20231006	12.78	5100	-21.27	20240604	3775	6.36	20240312	5870	-31.60	20231030	3560	12.78	20231006	4.84	N	014530	500	174 억		610945	N	N	28	N	00	N
85	20240717	130314	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4010	5	2	0.12	515611380	128833	43.45	4010	4025	3980	5200	2805	4005	4002.17	1.75	0	19366	4061	4032	3996	3967	3931	4047	3982	174	1195	500	2480	5	1	34869420	1398	9.48	0.67	12	0.37	423.00	5944.00	5870	20231030	-31.69	3560	20231006	12.64	5100	-21.37	20240604	3775	6.23	20240312	5870	-31.69	20231030	3560	12.64	20231006	4.84	N	014530	500	174 억		610945	N	N	28	N	00	N
86	20240717	120313	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4015	10	2	0.25	472195405	118003	39.79	4010	4025	3980	5200	2805	4005	4001.55	1.75	0	17917	4061	4032	3996	3967	3931	4047	3982	174	1195	500	2480	5	1	34869420	1400	9.49	0.68	12	0.34	423.00	5944.00	5870	20231030	-31.60	3560	20231006	12.78	5100	-21.27	20240604	3775	6.36	20240312	5870	-31.60	20231030	3560	12.78	20231006	4.84	N	014530	500	174 억		610945	N	N	28	N	00	N
87	20240717	110313	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4010	5	2	0.12	314328585	78650	26.52	4010	4015	3980	5200	2805	4005	3996.54	1.75	0	12347	4061	4032	3996	3967	3931	4047	3982	174	1195	500	2480	5	1	34869420	1398	9.48	0.67	12	0.23	423.00	5944.00	5870	20231030	-31.69	3560	20231006	12.64	5100	-21.37	20240604	3775	6.23	20240312	5870	-31.69	20231030	3560	12.64	20231006	4.84	N	014530	500	174 억		610945	N	N	28	N	00	N
88	20240717	100312	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4005	0	3	0.00	207030370	51848	17.48	4010	4010	3980	5200	2805	4005	3993.00	1.75	0	5705	4061	4032	3996	3967	3931	4047	3982	174	1195	500	2480	5	1	34869420	1397	9.47	0.67	12	0.15	423.00	5944.00	5870	20231030	-31.77	3560	20231006	12.50	5100	-21.47	20240604	3775	6.09	20240312	5870	-31.77	20231030	3560	12.50	20231006	4.84	N	014530	500	174 억		610945	N	N	28	N	00	N
89	20240717	090248	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4000	-5	5	-0.12	11675100	2915	0.98	4010	4010	4000	5200	2805	4005	4005.19	1.75	0	-2662	4061	4032	3996	3967	3931	4047	3982	174	1195	500	2480	5	1	34869420	1395	9.46	0.67	12	0.01	423.00	5944.00	5870	20231030	-31.86	3560	20231006	12.36	5100	-21.57	20240604	3775	5.96	20240312	5870	-31.86	20231030	3560	12.36	20231006	4.84	N	014530	500	174 억		610945	N	N	28	N	00	N
90	20240716	160313	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4005	30	2	0.75	1181162970	295751	213.49	3960	4025	3960	5160	2785	3975	3993.77	1.56	0	66054	4011	3992	3976	3957	3941	4002	3967	174	1185	500	2460	5	1	34869420	1397	9.47	0.67	12	0.85	423.00	5944.00	5870	20231030	-31.77	3560	20231006	12.50	5100	-21.47	20240604	3775	6.09	20240312	5870	-31.77	20231030	3560	12.50	20231006	4.83	N	014530	500	174 억		543668	N	N	28	N	00	N
91	20240716	150316	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3990	15	2	0.38	1118300195	280032	202.14	3960	4025	3960	5160	2785	3975	3993.47	1.56	0	65703	4011	3992	3976	3957	3941	4002	3967	174	1185	500	2460	5	1	34869420	1391	9.43	0.67	12	0.80	423.00	5944.00	5870	20231030	-32.03	3560	20231006	12.08	5100	-21.76	20240604	3775	5.70	20240312	5870	-32.03	20231030	3560	12.08	20231006	4.83	N	014530	500	174 억		543668	N	N	39	N	00	N
92	20240716	140316	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3990	15	2	0.38	1051589775	263340	190.09	3960	4025	3960	5160	2785	3975	3993.28	1.56	0	65860	4011	3992	3976	3957	3941	4002	3967	174	1185	500	2460	5	1	34869420	1391	9.43	0.67	12	0.76	423.00	5944.00	5870	20231030	-32.03	3560	20231006	12.08	5100	-21.76	20240604	3775	5.70	20240312	5870	-32.03	20231030	3560	12.08	20231006	4.83	N	014530	500	174 억		543668	N	N	39	N	00	N
93	20240716	130315	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4005	30	2	0.75	951296985	238259	171.99	3960	4025	3960	5160	2785	3975	3992.70	1.56	0	67932	4011	3992	3976	3957	3941	4002	3967	174	1185	500	2460	5	1	34869420	1397	9.47	0.67	12	0.68	423.00	5944.00	5870	20231030	-31.77	3560	20231006	12.50	5100	-21.47	20240604	3775	6.09	20240312	5870	-31.77	20231030	3560	12.50	20231006	4.83	N	014530	500	174 억		543668	N	N	39	N	00	N
94	20240716	120315	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4000	25	2	0.63	838711115	210125	151.68	3960	4025	3960	5160	2785	3975	3991.49	1.56	0	67248	4011	3992	3976	3957	3941	4002	3967	174	1185	500	2460	5	1	34869420	1395	9.46	0.67	12	0.60	423.00	5944.00	5870	20231030	-31.86	3560	20231006	12.36	5100	-21.57	20240604	3775	5.96	20240312	5870	-31.86	20231030	3560	12.36	20231006	4.83	N	014530	500	174 억		543668	N	N	39	N	00	N
95	20240716	110315	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3985	10	2	0.25	728266190	182472	131.72	3960	4025	3960	5160	2785	3975	3991.11	1.56	0	67745	4011	3992	3976	3957	3941	4002	3967	174	1185	500	2460	5	1	34869420	1390	9.42	0.67	12	0.52	423.00	5944.00	5870	20231030	-32.11	3560	20231006	11.94	5100	-21.86	20240604	3775	5.56	20240312	5870	-32.11	20231030	3560	11.94	20231006	4.83	N	014530	500	174 억		543668	N	N	39	N	00	N
96	20240716	100315	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3970	-5	5	-0.13	237972020	59964	43.29	3960	3995	3960	5160	2785	3975	3968.58	1.56	0	21155	4011	3992	3976	3957	3941	4002	3967	174	1185	500	2460	5	1	34869420	1384	9.39	0.67	12	0.17	423.00	5944.00	5870	20231030	-32.37	3560	20231006	11.52	5100	-22.16	20240604	3775	5.17	20240312	5870	-32.37	20231030	3560	11.52	20231006	4.83	N	014530	500	174 억		543668	N	N	39	N	00	N
97	20240716	090313	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3990	15	2	0.38	37536815	9459	6.83	3960	3990	3960	5160	2785	3975	3968.37	1.56	0	4948	4011	3992	3976	3957	3941	4002	3967	174	1185	500	2460	5	1	34869420	1391	9.43	0.67	12	0.03	423.00	5944.00	5870	20231030	-32.03	3560	20231006	12.08	5100	-21.76	20240604	3775	5.70	20240312	5870	-32.03	20231030	3560	12.08	20231006	4.83	N	014530	500	174 억		543668	N	N	39	N	00	N
98	20240715	160310	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3975	-5	5	-0.13	523662355	131651	116.46	3960	3995	3960	5170	2790	3980	3977.66	1.52	0	13015	4033	4006	3973	3946	3913	4020	3960	174	1190	500	2460	5	1	34869420	1386	9.40	0.67	12	0.38	423.00	5944.00	5870	20231030	-32.28	3560	20231006	11.66	5100	-22.06	20240604	3775	5.30	20240312	5870	-32.28	20231030	3560	11.66	20231006	4.80	N	014530	500	174 억		530653	N	N	39	N	00	N
99	20240715	150311	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3990	10	2	0.25	468934260	117875	104.28	3960	3995	3960	5170	2790	3980	3978.23	1.52	0	13204	4033	4006	3973	3946	3913	4020	3960	174	1190	500	2460	5	1	34869420	1391	9.43	0.67	12	0.34	423.00	5944.00	5870	20231030	-32.03	3560	20231006	12.08	5100	-21.76	20240604	3775	5.70	20240312	5870	-32.03	20231030	3560	12.08	20231006	4.80	N	014530	500	174 억		530653	N	N	1296	N	00	N
100	20240715	140311	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3985	5	2	0.13	417108490	104865	92.77	3960	3995	3960	5170	2790	3980	3977.58	1.52	0	13235	4033	4006	3973	3946	3913	4020	3960	174	1190	500	2460	5	1	34869420	1390	9.42	0.67	12	0.30	423.00	5944.00	5870	20231030	-32.11	3560	20231006	11.94	5100	-21.86	20240604	3775	5.56	20240312	5870	-32.11	20231030	3560	11.94	20231006	4.80	N	014530	500	174 억		530653	N	N	1296	N	00	N
101	20240715	130312	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3975	-5	5	-0.13	397696060	99985	88.45	3960	3995	3960	5170	2790	3980	3977.56	1.52	0	12700	4033	4006	3973	3946	3913	4020	3960	174	1190	500	2460	5	1	34869420	1386	9.40	0.67	12	0.29	423.00	5944.00	5870	20231030	-32.28	3560	20231006	11.66	5100	-22.06	20240604	3775	5.30	20240312	5870	-32.28	20231030	3560	11.66	20231006	4.80	N	014530	500	174 억		530653	N	N	1296	N	00	N
102	20240715	120312	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3980	0	3	0.00	295618285	74305	65.73	3960	3995	3960	5170	2790	3980	3978.44	1.52	0	9860	4033	4006	3973	3946	3913	4020	3960	174	1190	500	2460	5	1	34869420	1388	9.41	0.67	12	0.21	423.00	5944.00	5870	20231030	-32.20	3560	20231006	11.80	5100	-21.96	20240604	3775	5.43	20240312	5870	-32.20	20231030	3560	11.80	20231006	4.80	N	014530	500	174 억		530653	N	N	1296	N	00	N
103	20240715	110311	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3985	5	2	0.13	250767800	63048	55.77	3960	3995	3960	5170	2790	3980	3977.41	1.52	0	8654	4033	4006	3973	3946	3913	4020	3960	174	1190	500	2460	5	1	34869420	1390	9.42	0.67	12	0.18	423.00	5944.00	5870	20231030	-32.11	3560	20231006	11.94	5100	-21.86	20240604	3775	5.56	20240312	5870	-32.11	20231030	3560	11.94	20231006	4.80	N	014530	500	174 억		530653	N	N	1296	N	00	N
104	20240715	100312	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3985	5	2	0.13	144061830	36238	32.06	3960	3995	3960	5170	2790	3980	3975.44	1.52	0	5931	4033	4006	3973	3946	3913	4020	3960	174	1190	500	2460	5	1	34869420	1390	9.42	0.67	12	0.10	423.00	5944.00	5870	20231030	-32.11	3560	20231006	11.94	5100	-21.86	20240604	3775	5.56	20240312	5870	-32.11	20231030	3560	11.94	20231006	4.80	N	014530	500	174 억		530653	N	N	1296	N	00	N
105	20240715	090312	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3970	-10	5	-0.25	32401315	8180	7.24	3960	3980	3960	5170	2790	3980	3961.04	1.52	0	3404	4033	4006	3973	3946	3913	4020	3960	174	1190	500	2460	5	1	34869420	1384	9.39	0.67	12	0.02	423.00	5944.00	5870	20231030	-32.37	3560	20231006	11.52	5100	-22.16	20240604	3775	5.17	20240312	5870	-32.37	20231030	3560	11.52	20231006	4.80	N	014530	500	174 억		530653	N	N	1296	N	00	N
106	20240712	160309	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3980	10	2	0.25	435762980	110076	77.14	3955	4000	3940	5160	2780	3970	3958.67	1.55	0	11147	4033	4001	3978	3946	3923	3990	3935	174	1190	500	2460	5	1	34869420	1388	9.41	0.67	12	0.32	423.00	5944.00	5870	20231030	-32.20	3560	20231006	11.80	5100	-21.96	20240604	3775	5.43	20240312	5870	-32.20	20231030	3560	11.80	20231006	4.73	N	014530	500	174 억		539344	N	N	1296	N	00	N
107	20240712	150310	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3980	10	2	0.25	342763810	86732	60.78	3955	3980	3940	5160	2780	3970	3951.99	1.55	0	7338	4033	4001	3978	3946	3923	3990	3935	174	1190	500	2460	5	1	34869420	1388	9.41	0.67	12	0.25	423.00	5944.00	5870	20231030	-32.20	3560	20231006	11.80	5100	-21.96	20240604	3775	5.43	20240312	5870	-32.20	20231030	3560	11.80	20231006	4.73	N	014530	500	174 억		539344	N	N	84	N	00	N
108	20240712	140312	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3950	-20	5	-0.50	274419440	69468	48.68	3955	3975	3940	5160	2780	3970	3950.30	1.55	0	3802	4033	4001	3978	3946	3923	3990	3935	174	1190	500	2460	5	1	34869420	1377	9.34	0.66	12	0.20	423.00	5944.00	5870	20231030	-32.71	3560	20231006	10.96	5100	-22.55	20240604	3775	4.64	20240312	5870	-32.71	20231030	3560	10.96	20231006	4.73	N	014530	500	174 억		539344	N	N	84	N	00	N
109	20240712	130311	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3945	-25	5	-0.63	240081105	60765	42.58	3955	3975	3945	5160	2780	3970	3950.98	1.55	0	3893	4033	4001	3978	3946	3923	3990	3935	174	1190	500	2460	5	1	34869420	1376	9.33	0.66	12	0.17	423.00	5944.00	5870	20231030	-32.79	3560	20231006	10.81	5100	-22.65	20240604	3775	4.50	20240312	5870	-32.79	20231030	3560	10.81	20231006	4.73	N	014530	500	174 억		539344	N	N	84	N	00	N
110	20240712	120311	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3960	-10	5	-0.25	171571825	43407	30.42	3955	3975	3945	5160	2780	3970	3952.63	1.55	0	2458	4033	4001	3978	3946	3923	3990	3935	174	1190	500	2460	5	1	34869420	1381	9.36	0.67	12	0.12	423.00	5944.00	5870	20231030	-32.54	3560	20231006	11.24	5100	-22.35	20240604	3775	4.90	20240312	5870	-32.54	20231030	3560	11.24	20231006	4.73	N	014530	500	174 억		539344	N	N	84	N	00	N
111	20240712	110309	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3960	-10	5	-0.25	151872510	38427	26.93	3955	3975	3945	5160	2780	3970	3952.23	1.55	0	1910	4033	4001	3978	3946	3923	3990	3935	174	1190	500	2460	5	1	34869420	1381	9.36	0.67	12	0.11	423.00	5944.00	5870	20231030	-32.54	3560	20231006	11.24	5100	-22.35	20240604	3775	4.90	20240312	5870	-32.54	20231030	3560	11.24	20231006	4.73	N	014530	500	174 억		539344	N	N	84	N	00	N
112	20240712	100311	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3960	-10	5	-0.25	115274970	29158	20.43	3955	3975	3950	5160	2780	3970	3953.46	1.55	0	526	4033	4001	3978	3946	3923	3990	3935	174	1190	500	2460	5	1	34869420	1381	9.36	0.67	12	0.08	423.00	5944.00	5870	20231030	-32.54	3560	20231006	11.24	5100	-22.35	20240604	3775	4.90	20240312	5870	-32.54	20231030	3560	11.24	20231006	4.73	N	014530	500	174 억		539344	N	N	84	N	00	N
113	20240712	090310	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3970	0	3	0.00	2444235	618	0.43	3955	3970	3955	5160	2780	3970	3955.07	1.55	0	-21	4033	4001	3978	3946	3923	3990	3935	174	1190	500	2460	5	1	34869420	1384	9.39	0.67	12	0.00	423.00	5944.00	5870	20231030	-32.37	3560	20231006	11.52	5100	-22.16	20240604	3775	5.17	20240312	5870	-32.37	20231030	3560	11.52	20231006	4.73	N	014530	500	174 억		539344	N	N	84	N	00	N
114	20240711	160308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3970	-20	5	-0.50	563505305	141886	61.24	3995	4010	3955	5180	2795	3990	3971.54	1.61	0	-20914	4063	4026	3988	3951	3913	4045	3970	174	1190	500	2470	5	1	34869420	1384	9.39	0.67	12	0.41	423.00	5944.00	5870	20231030	-32.37	3560	20231006	11.52	5100	-22.16	20240604	3775	5.17	20240312	5870	-32.37	20231030	3560	11.52	20231006	4.80	N	014530	500	174 억		560466	N	N	84	N	00	N
115	20240711	150312	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3970	-20	5	-0.50	546920195	137705	59.43	3995	4010	3955	5180	2795	3990	3971.68	1.61	0	-20564	4063	4026	3988	3951	3913	4045	3970	174	1190	500	2470	5	1	34869420	1384	9.39	0.67	12	0.39	423.00	5944.00	5870	20231030	-32.37	3560	20231006	11.52	5100	-22.16	20240604	3775	5.17	20240312	5870	-32.37	20231030	3560	11.52	20231006	4.80	N	014530	500	174 억		560466	N	N	41	N	00	N
116	20240711	140310	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3970	-20	5	-0.50	476481575	119952	51.77	3995	4010	3955	5180	2795	3990	3972.27	1.61	0	-19923	4063	4026	3988	3951	3913	4045	3970	174	1190	500	2470	5	1	34869420	1384	9.39	0.67	12	0.34	423.00	5944.00	5870	20231030	-32.37	3560	20231006	11.52	5100	-22.16	20240604	3775	5.17	20240312	5870	-32.37	20231030	3560	11.52	20231006	4.80	N	014530	500	174 억		560466	N	N	41	N	00	N
117	20240711	130310	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3960	-30	5	-0.75	432968405	108965	47.03	3995	4010	3955	5180	2795	3990	3973.46	1.61	0	-17082	4063	4026	3988	3951	3913	4045	3970	174	1190	500	2470	5	1	34869420	1381	9.36	0.67	12	0.31	423.00	5944.00	5870	20231030	-32.54	3560	20231006	11.24	5100	-22.35	20240604	3775	4.90	20240312	5870	-32.54	20231030	3560	11.24	20231006	4.80	N	014530	500	174 억		560466	N	N	41	N	00	N
118	20240711	120310	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3980	-10	5	-0.25	301908990	75895	32.76	3995	4010	3960	5180	2795	3990	3977.98	1.61	0	-3973	4063	4026	3988	3951	3913	4045	3970	174	1190	500	2470	5	1	34869420	1388	9.41	0.67	12	0.22	423.00	5944.00	5870	20231030	-32.20	3560	20231006	11.80	5100	-21.96	20240604	3775	5.43	20240312	5870	-32.20	20231030	3560	11.80	20231006	4.80	N	014530	500	174 억		560466	N	N	41	N	00	N
119	20240711	110309	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3980	-10	5	-0.25	184181970	46239	19.96	3995	4010	3970	5180	2795	3990	3983.26	1.61	0	-5865	4063	4026	3988	3951	3913	4045	3970	174	1190	500	2470	5	1	34869420	1388	9.41	0.67	12	0.13	423.00	5944.00	5870	20231030	-32.20	3560	20231006	11.80	5100	-21.96	20240604	3775	5.43	20240312	5870	-32.20	20231030	3560	11.80	20231006	4.80	N	014530	500	174 억		560466	N	N	41	N	00	N
120	20240711	100308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3980	-10	5	-0.25	147009690	36887	15.92	3995	4010	3975	5180	2795	3990	3985.41	1.61	0	-1685	4063	4026	3988	3951	3913	4045	3970	174	1190	500	2470	5	1	34869420	1388	9.41	0.67	12	0.11	423.00	5944.00	5870	20231030	-32.20	3560	20231006	11.80	5100	-21.96	20240604	3775	5.43	20240312	5870	-32.20	20231030	3560	11.80	20231006	4.80	N	014530	500	174 억		560466	N	N	41	N	00	N
121	20240711	090308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4005	15	2	0.38	19867275	4979	2.15	3995	4010	3985	5180	2795	3990	3990.21	1.61	0	983	4063	4026	3988	3951	3913	4045	3970	174	1190	500	2470	5	1	34869420	1397	9.47	0.67	12	0.01	423.00	5944.00	5870	20231030	-31.77	3560	20231006	12.50	5100	-21.47	20240604	3775	6.09	20240312	5870	-31.77	20231030	3560	12.50	20231006	4.80	N	014530	500	174 억		560466	N	N	41	N	00	N
122	20240710	160308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3990	15	2	0.38	913216540	228582	150.57	3980	4025	3950	5160	2785	3975	3995.21	1.63	0	-10718	4015	3995	3970	3950	3925	4005	3960	174	1185	500	2460	5	1	34869420	1391	9.43	0.67	12	0.66	423.00	5944.00	5870	20231030	-32.03	3560	20231006	12.08	5100	-21.76	20240604	3775	5.70	20240312	5870	-32.03	20231030	3560	12.08	20231006	4.80	N	014530	500	174 억		569990	N	N	41	N	00	N
123	20240710	150309	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4000	25	2	0.63	847285880	212075	139.69	3980	4025	3950	5160	2785	3975	3995.22	1.63	0	-9281	4015	3995	3970	3950	3925	4005	3960	174	1185	500	2460	5	1	34869420	1395	9.46	0.67	12	0.61	423.00	5944.00	5870	20231030	-31.86	3560	20231006	12.36	5100	-21.57	20240604	3775	5.96	20240312	5870	-31.86	20231030	3560	12.36	20231006	4.80	N	014530	500	174 억		569990	N	N	44	N	00	N
124	20240710	140308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4000	25	2	0.63	670508320	167865	110.57	3980	4025	3950	5160	2785	3975	3994.33	1.63	0	-10647	4015	3995	3970	3950	3925	4005	3960	174	1185	500	2460	5	1	34869420	1395	9.46	0.67	12	0.48	423.00	5944.00	5870	20231030	-31.86	3560	20231006	12.36	5100	-21.57	20240604	3775	5.96	20240312	5870	-31.86	20231030	3560	12.36	20231006	4.80	N	014530	500	174 억		569990	N	N	44	N	00	N
125	20240710	130309	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4020	45	2	1.13	320087775	80409	52.97	3980	4020	3950	5160	2785	3975	3980.75	1.63	0	5661	4015	3995	3970	3950	3925	4005	3960	174	1185	500	2460	5	1	34869420	1402	9.50	0.68	12	0.23	423.00	5944.00	5870	20231030	-31.52	3560	20231006	12.92	5100	-21.18	20240604	3775	6.49	20240312	5870	-31.52	20231030	3560	12.92	20231006	4.80	N	014530	500	174 억		569990	N	N	44	N	00	N
126	20240710	120307	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3980	5	2	0.13	220867905	55547	36.59	3980	3990	3950	5160	2785	3975	3976.23	1.63	0	597	4015	3995	3970	3950	3925	4005	3960	174	1185	500	2460	5	1	34869420	1388	9.41	0.67	12	0.16	423.00	5944.00	5870	20231030	-32.20	3560	20231006	11.80	5100	-21.96	20240604	3775	5.43	20240312	5870	-32.20	20231030	3560	11.80	20231006	4.80	N	014530	500	174 억		569990	N	N	44	N	00	N
127	20240710	110310	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3975	0	3	0.00	133393210	33572	22.11	3980	3990	3950	5160	2785	3975	3973.35	1.63	0	848	4015	3995	3970	3950	3925	4005	3960	174	1185	500	2460	5	1	34869420	1386	9.40	0.67	12	0.10	423.00	5944.00	5870	20231030	-32.28	3560	20231006	11.66	5100	-22.06	20240604	3775	5.30	20240312	5870	-32.28	20231030	3560	11.66	20231006	4.80	N	014530	500	174 억		569990	N	N	44	N	00	N
128	20240710	100306	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3990	15	2	0.38	81863540	20621	13.58	3980	3990	3950	5160	2785	3975	3969.91	1.63	0	1005	4015	3995	3970	3950	3925	4005	3960	174	1185	500	2460	5	1	34869420	1391	9.43	0.67	12	0.06	423.00	5944.00	5870	20231030	-32.03	3560	20231006	12.08	5100	-21.76	20240604	3775	5.70	20240312	5870	-32.03	20231030	3560	12.08	20231006	4.80	N	014530	500	174 억		569990	N	N	44	N	00	N
129	20240710	090308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3965	-10	5	-0.25	4260010	1071	0.71	3980	3985	3965	5160	2785	3975	3977.60	1.63	0	-844	4015	3995	3970	3950	3925	4005	3960	174	1185	500	2460	5	1	34869420	1383	9.37	0.67	12	0.00	423.00	5944.00	5870	20231030	-32.45	3560	20231006	11.38	5100	-22.25	20240604	3775	5.03	20240312	5870	-32.45	20231030	3560	11.38	20231006	4.80	N	014530	500	174 억		569990	N	N	44	N	00	N
130	20240709	160308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3975	5	2	0.13	600763070	151444	127.87	3950	3990	3945	5160	2780	3970	3966.89	1.62	0	3941	4026	3997	3961	3932	3896	4012	3947	174	1190	500	2460	5	1	34869420	1386	9.40	0.67	12	0.43	423.00	5944.00	5870	20231030	-32.28	3560	20231006	11.66	5100	-22.06	20240604	3775	5.30	20240312	5870	-32.28	20231030	3560	11.66	20231006	4.82	N	014530	500	174 억		566065	N	N	44	N	00	N
131	20240709	150308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3960	-10	5	-0.25	574420115	144803	122.26	3950	3990	3945	5160	2780	3970	3966.91	1.62	0	4558	4026	3997	3961	3932	3896	4012	3947	174	1190	500	2460	5	1	34869420	1381	9.36	0.67	12	0.42	423.00	5944.00	5870	20231030	-32.54	3560	20231006	11.24	5100	-22.35	20240604	3775	4.90	20240312	5870	-32.54	20231030	3560	11.24	20231006	4.82	N	014530	500	174 억		566065	N	N	57	N	00	N
132	20240709	140308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3975	5	2	0.13	528466760	133221	112.49	3950	3990	3945	5160	2780	3970	3966.84	1.62	0	6599	4026	3997	3961	3932	3896	4012	3947	174	1190	500	2460	5	1	34869420	1386	9.40	0.67	12	0.38	423.00	5944.00	5870	20231030	-32.28	3560	20231006	11.66	5100	-22.06	20240604	3775	5.30	20240312	5870	-32.28	20231030	3560	11.66	20231006	4.82	N	014530	500	174 억		566065	N	N	57	N	00	N
133	20240709	130309	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3960	-10	5	-0.25	503650495	126967	107.20	3950	3990	3945	5160	2780	3970	3966.78	1.62	0	7992	4026	3997	3961	3932	3896	4012	3947	174	1190	500	2460	5	1	34869420	1381	9.36	0.67	12	0.36	423.00	5944.00	5870	20231030	-32.54	3560	20231006	11.24	5100	-22.35	20240604	3775	4.90	20240312	5870	-32.54	20231030	3560	11.24	20231006	4.82	N	014530	500	174 억		566065	N	N	57	N	00	N
134	20240709	120310	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3965	-5	5	-0.13	178392345	45038	38.03	3950	3990	3945	5160	2780	3970	3960.93	1.62	0	9619	4026	3997	3961	3932	3896	4012	3947	174	1190	500	2460	5	1	34869420	1383	9.37	0.67	12	0.13	423.00	5944.00	5870	20231030	-32.45	3560	20231006	11.38	5100	-22.25	20240604	3775	5.03	20240312	5870	-32.45	20231030	3560	11.38	20231006	4.82	N	014530	500	174 억		566065	N	N	57	N	00	N
135	20240709	110309	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3960	-10	5	-0.25	154770935	39087	33.00	3950	3990	3945	5160	2780	3970	3959.65	1.62	0	9055	4026	3997	3961	3932	3896	4012	3947	174	1190	500	2460	5	1	34869420	1381	9.36	0.67	12	0.11	423.00	5944.00	5870	20231030	-32.54	3560	20231006	11.24	5100	-22.35	20240604	3775	4.90	20240312	5870	-32.54	20231030	3560	11.24	20231006	4.82	N	014530	500	174 억		566065	N	N	57	N	00	N
136	20240709	100308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3975	5	2	0.13	126689585	32007	27.03	3950	3990	3945	5160	2780	3970	3958.18	1.62	0	7312	4026	3997	3961	3932	3896	4012	3947	174	1190	500	2460	5	1	34869420	1386	9.40	0.67	12	0.09	423.00	5944.00	5870	20231030	-32.28	3560	20231006	11.66	5100	-22.06	20240604	3775	5.30	20240312	5870	-32.28	20231030	3560	11.66	20231006	4.82	N	014530	500	174 억		566065	N	N	57	N	00	N
137	20240709	090308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3985	15	2	0.38	14400805	3634	3.07	3950	3990	3950	5160	2780	3970	3962.80	1.62	0	-919	4026	3997	3961	3932	3896	4012	3947	174	1190	500	2460	5	1	34869420	1390	9.42	0.67	12	0.01	423.00	5944.00	5870	20231030	-32.11	3560	20231006	11.94	5100	-21.86	20240604	3775	5.56	20240312	5870	-32.11	20231030	3560	11.94	20231006	4.82	N	014530	500	174 억		566065	N	N	57	N	00	N
138	20240708	160307	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3970	35	2	0.89	465443965	117602	104.05	3935	3990	3925	5110	2755	3935	3957.79	1.47	0	54848	3978	3956	3938	3916	3898	3967	3927	174	1175	500	2430	5	1	34869420	1384	9.39	0.67	12	0.34	423.00	5944.00	5870	20231030	-32.37	3560	20231006	11.52	5100	-22.16	20240604	3775	5.17	20240312	5870	-32.37	20231030	3560	11.52	20231006	4.87	N	014530	500	174 억		510980	N	N	57	N	00	N
139	20240708	150308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3970	35	2	0.89	424978230	107417	95.04	3935	3990	3925	5110	2755	3935	3956.34	1.47	0	48482	3978	3956	3938	3916	3898	3967	3927	174	1175	500	2430	5	1	34869420	1384	9.39	0.67	12	0.31	423.00	5944.00	5870	20231030	-32.37	3560	20231006	11.52	5100	-22.16	20240604	3775	5.17	20240312	5870	-32.37	20231030	3560	11.52	20231006	4.87	N	014530	500	174 억		510980	N	N	60	N	00	N
140	20240708	140308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3980	45	2	1.14	363833575	92047	81.44	3935	3990	3925	5110	2755	3935	3952.69	1.47	0	42196	3978	3956	3938	3916	3898	3967	3927	174	1175	500	2430	5	1	34869420	1388	9.41	0.67	12	0.26	423.00	5944.00	5870	20231030	-32.20	3560	20231006	11.80	5100	-21.96	20240604	3775	5.43	20240312	5870	-32.20	20231030	3560	11.80	20231006	4.87	N	014530	500	174 억		510980	N	N	60	N	00	N
141	20240708	130306	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3970	35	2	0.89	307556035	77897	68.92	3935	3975	3925	5110	2755	3935	3948.24	1.47	0	36276	3978	3956	3938	3916	3898	3967	3927	174	1175	500	2430	5	1	34869420	1384	9.39	0.67	12	0.22	423.00	5944.00	5870	20231030	-32.37	3560	20231006	11.52	5100	-22.16	20240604	3775	5.17	20240312	5870	-32.37	20231030	3560	11.52	20231006	4.87	N	014530	500	174 억		510980	N	N	60	N	00	N
142	20240708	120307	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3960	25	2	0.64	276855355	70156	62.07	3935	3965	3925	5110	2755	3935	3946.28	1.47	0	32333	3978	3956	3938	3916	3898	3967	3927	174	1175	500	2430	5	1	34869420	1381	9.36	0.67	12	0.20	423.00	5944.00	5870	20231030	-32.54	3560	20231006	11.24	5100	-22.35	20240604	3775	4.90	20240312	5870	-32.54	20231030	3560	11.24	20231006	4.87	N	014530	500	174 억		510980	N	N	60	N	00	N
143	20240708	110306	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3960	25	2	0.64	211152055	53563	47.39	3935	3965	3925	5110	2755	3935	3942.13	1.47	0	18536	3978	3956	3938	3916	3898	3967	3927	174	1175	500	2430	5	1	34869420	1381	9.36	0.67	12	0.15	423.00	5944.00	5870	20231030	-32.54	3560	20231006	11.24	5100	-22.35	20240604	3775	4.90	20240312	5870	-32.54	20231030	3560	11.24	20231006	4.87	N	014530	500	174 억		510980	N	N	60	N	00	N
144	20240708	100307	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3960	25	2	0.64	146852905	37274	32.98	3935	3965	3925	5110	2755	3935	3939.82	1.47	0	11476	3978	3956	3938	3916	3898	3967	3927	174	1175	500	2430	5	1	34869420	1381	9.36	0.67	12	0.11	423.00	5944.00	5870	20231030	-32.54	3560	20231006	11.24	5100	-22.35	20240604	3775	4.90	20240312	5870	-32.54	20231030	3560	11.24	20231006	4.87	N	014530	500	174 억		510980	N	N	60	N	00	N
145	20240708	090307	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3950	15	2	0.38	6479580	1643	1.45	3935	3950	3935	5110	2755	3935	3943.75	1.47	0	-139	3978	3956	3938	3916	3898	3967	3927	174	1175	500	2430	5	1	34869420	1377	9.34	0.66	12	0.00	423.00	5944.00	5870	20231030	-32.71	3560	20231006	10.96	5100	-22.55	20240604	3775	4.64	20240312	5870	-32.71	20231030	3560	10.96	20231006	4.87	N	014530	500	174 억		510980	N	N	60	N	00	N
146	20240705	160305	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3935	5	2	0.13	430743215	109495	80.88	3930	3960	3920	5100	2755	3930	3933.91	1.54	0	-27569	3976	3952	3936	3912	3896	3950	3910	174	1170	500	2430	5	1	34869420	1372	9.30	0.66	12	0.31	423.00	5944.00	5870	20231030	-32.96	3560	20231006	10.53	5100	-22.84	20240604	3775	4.24	20240312	5870	-32.96	20231030	3560	10.53	20231006	4.94	N	014530	500	174 억		536082	N	N	60	N	00	N
147	20240705	150307	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3935	5	2	0.13	412814540	104939	77.51	3930	3960	3920	5100	2755	3930	3933.86	1.54	0	-27166	3976	3952	3936	3912	3896	3950	3910	174	1170	500	2430	5	1	34869420	1372	9.30	0.66	12	0.30	423.00	5944.00	5870	20231030	-32.96	3560	20231006	10.53	5100	-22.84	20240604	3775	4.24	20240312	5870	-32.96	20231030	3560	10.53	20231006	4.94	N	014530	500	174 억		536082	N	N	37	N	00	N
148	20240705	140307	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3930	0	3	0.00	254359710	64625	47.74	3930	3960	3925	5100	2755	3930	3935.95	1.54	0	-9411	3976	3952	3936	3912	3896	3950	3910	174	1170	500	2430	5	1	34869420	1370	9.29	0.66	12	0.19	423.00	5944.00	5870	20231030	-33.05	3560	20231006	10.39	5100	-22.94	20240604	3775	4.11	20240312	5870	-33.05	20231030	3560	10.39	20231006	4.94	N	014530	500	174 억		536082	N	N	37	N	00	N
149	20240705	130306	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3935	5	2	0.13	227746605	57863	42.74	3930	3960	3925	5100	2755	3930	3935.98	1.54	0	-7053	3976	3952	3936	3912	3896	3950	3910	174	1170	500	2430	5	1	34869420	1372	9.30	0.66	12	0.17	423.00	5944.00	5870	20231030	-32.96	3560	20231006	10.53	5100	-22.84	20240604	3775	4.24	20240312	5870	-32.96	20231030	3560	10.53	20231006	4.94	N	014530	500	174 억		536082	N	N	37	N	00	N
150	20240705	120306	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3940	10	2	0.25	201282825	51137	37.77	3930	3960	3925	5100	2755	3930	3936.17	1.54	0	-6232	3976	3952	3936	3912	3896	3950	3910	174	1170	500	2430	5	1	34869420	1374	9.31	0.66	12	0.15	423.00	5944.00	5870	20231030	-32.88	3560	20231006	10.67	5100	-22.75	20240604	3775	4.37	20240312	5870	-32.88	20231030	3560	10.67	20231006	4.94	N	014530	500	174 억		536082	N	N	37	N	00	N
151	20240705	110305	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3935	5	2	0.13	169642315	43088	31.83	3930	3960	3925	5100	2755	3930	3937.14	1.54	0	-5157	3976	3952	3936	3912	3896	3950	3910	174	1170	500	2430	5	1	34869420	1372	9.30	0.66	12	0.12	423.00	5944.00	5870	20231030	-32.96	3560	20231006	10.53	5100	-22.84	20240604	3775	4.24	20240312	5870	-32.96	20231030	3560	10.53	20231006	4.94	N	014530	500	174 억		536082	N	N	37	N	00	N
152	20240705	100305	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3950	20	2	0.51	114675435	29122	21.51	3930	3960	3925	5100	2755	3930	3937.81	1.54	0	-3705	3976	3952	3936	3912	3896	3950	3910	174	1170	500	2430	5	1	34869420	1377	9.34	0.66	12	0.08	423.00	5944.00	5870	20231030	-32.71	3560	20231006	10.96	5100	-22.55	20240604	3775	4.64	20240312	5870	-32.71	20231030	3560	10.96	20231006	4.94	N	014530	500	174 억		536082	N	N	37	N	00	N
153	20240705	090306	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3945	15	2	0.38	4361800	1109	0.82	3930	3950	3930	5100	2755	3930	3933.65	1.54	0	-118	3976	3952	3936	3912	3896	3950	3910	174	1170	500	2430	5	1	34869420	1376	9.33	0.66	12	0.00	423.00	5944.00	5870	20231030	-32.79	3560	20231006	10.81	5100	-22.65	20240604	3775	4.50	20240312	5870	-32.79	20231030	3560	10.81	20231006	4.94	N	014530	500	174 억		536082	N	N	37	N	00	N
154	20240704	160304	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3930	0	3	0.00	528709915	134442	62.01	3930	3960	3920	5100	2755	3930	3932.64	1.58	0	-12228	3966	3947	3926	3907	3886	3937	3897	174	1170	500	2430	5	1	34869420	1370	9.29	0.66	12	0.39	423.00	5944.00	5870	20231030	-33.05	3560	20231006	10.39	5100	-22.94	20240604	3775	4.11	20240312	5870	-33.05	20231030	3560	10.39	20231006	5.00	N	014530	500	174 억		550069	N	N	37	N	00	N
155	20240704	150306	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3935	5	2	0.13	483873610	123034	56.75	3930	3960	3920	5100	2755	3930	3932.84	1.58	0	-11722	3966	3947	3926	3907	3886	3937	3897	174	1170	500	2430	5	1	34869420	1372	9.30	0.66	12	0.35	423.00	5944.00	5870	20231030	-32.96	3560	20231006	10.53	5100	-22.84	20240604	3775	4.24	20240312	5870	-32.96	20231030	3560	10.53	20231006	5.00	N	014530	500	174 억		550069	N	N	31	N	00	N
156	20240704	140305	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3925	-5	5	-0.13	416512715	105886	48.84	3930	3960	3920	5100	2755	3930	3933.60	1.58	0	-11006	3966	3947	3926	3907	3886	3937	3897	174	1170	500	2430	5	1	34869420	1369	9.28	0.66	12	0.30	423.00	5944.00	5870	20231030	-33.13	3560	20231006	10.25	5100	-23.04	20240604	3775	3.97	20240312	5870	-33.13	20231030	3560	10.25	20231006	5.00	N	014530	500	174 억		550069	N	N	31	N	00	N
157	20240704	130306	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3940	10	2	0.25	372038015	94575	43.62	3930	3960	3920	5100	2755	3930	3933.79	1.58	0	-12573	3966	3947	3926	3907	3886	3937	3897	174	1170	500	2430	5	1	34869420	1374	9.31	0.66	12	0.27	423.00	5944.00	5870	20231030	-32.88	3560	20231006	10.67	5100	-22.75	20240604	3775	4.37	20240312	5870	-32.88	20231030	3560	10.67	20231006	5.00	N	014530	500	174 억		550069	N	N	31	N	00	N
158	20240704	120305	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3925	-5	5	-0.13	309061540	78538	36.23	3930	3960	3920	5100	2755	3930	3935.18	1.58	0	-12981	3966	3947	3926	3907	3886	3937	3897	174	1170	500	2430	5	1	34869420	1369	9.28	0.66	12	0.23	423.00	5944.00	5870	20231030	-33.13	3560	20231006	10.25	5100	-23.04	20240604	3775	3.97	20240312	5870	-33.13	20231030	3560	10.25	20231006	5.00	N	014530	500	174 억		550069	N	N	31	N	00	N
159	20240704	110305	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3935	5	2	0.13	200809425	50980	23.51	3930	3960	3930	5100	2755	3930	3938.98	1.58	0	1518	3966	3947	3926	3907	3886	3937	3897	174	1170	500	2430	5	1	34869420	1372	9.30	0.66	12	0.15	423.00	5944.00	5870	20231030	-32.96	3560	20231006	10.53	5100	-22.84	20240604	3775	4.24	20240312	5870	-32.96	20231030	3560	10.53	20231006	5.00	N	014530	500	174 억		550069	N	N	31	N	00	N
160	20240704	100305	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3950	20	2	0.51	144078120	36564	16.87	3930	3960	3930	5100	2755	3930	3940.44	1.58	0	4350	3966	3947	3926	3907	3886	3937	3897	174	1170	500	2430	5	1	34869420	1377	9.34	0.66	12	0.10	423.00	5944.00	5870	20231030	-32.71	3560	20231006	10.96	5100	-22.55	20240604	3775	4.64	20240312	5870	-32.71	20231030	3560	10.96	20231006	5.00	N	014530	500	174 억		550069	N	N	31	N	00	N
161	20240704	090305	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3960	30	2	0.76	23810145	6043	2.79	3930	3960	3930	5100	2755	3930	3940.12	1.58	0	2501	3966	3947	3926	3907	3886	3937	3897	174	1170	500	2430	5	1	34869420	1381	9.36	0.67	12	0.02	423.00	5944.00	5870	20231030	-32.54	3560	20231006	11.24	5100	-22.35	20240604	3775	4.90	20240312	5870	-32.54	20231030	3560	11.24	20231006	5.00	N	014530	500	174 억		550069	N	N	31	N	00	N
162	20240703	160303	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3930	-5	5	-0.13	840900495	214247	31.25	3935	3945	3905	5110	2755	3935	3924.83	1.68	0	-31458	4088	4011	3968	3891	3848	3990	3870	174	1175	500	2430	5	1	34869420	1370	9.29	0.66	12	0.61	423.00	5944.00	5870	20231030	-33.05	3560	20231006	10.39	5100	-22.94	20240604	3775	4.11	20240312	5870	-33.05	20231030	3560	10.39	20231006	5.01	N	014530	500	174 억		585661	N	N	31	N	00	N
163	20240703	150305	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3925	-10	5	-0.25	755933095	192626	28.10	3935	3945	3905	5110	2755	3935	3924.27	1.68	0	-32880	4088	4011	3968	3891	3848	3990	3870	174	1175	500	2430	5	1	34869420	1369	9.28	0.66	12	0.55	423.00	5944.00	5870	20231030	-33.13	3560	20231006	10.25	5100	-23.04	20240604	3775	3.97	20240312	5870	-33.13	20231030	3560	10.25	20231006	5.01	N	014530	500	174 억		585661	N	N	39	N	00	N
164	20240703	140305	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3930	-5	5	-0.13	662610235	168901	24.64	3935	3945	3905	5110	2755	3935	3922.96	1.68	0	-33082	4088	4011	3968	3891	3848	3990	3870	174	1175	500	2430	5	1	34869420	1370	9.29	0.66	12	0.48	423.00	5944.00	5870	20231030	-33.05	3560	20231006	10.39	5100	-22.94	20240604	3775	4.11	20240312	5870	-33.05	20231030	3560	10.39	20231006	5.01	N	014530	500	174 억		585661	N	N	39	N	00	N
165	20240703	130305	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3930	-5	5	-0.13	624731270	159253	23.23	3935	3945	3905	5110	2755	3935	3922.77	1.68	0	-32325	4088	4011	3968	3891	3848	3990	3870	174	1175	500	2430	5	1	34869420	1370	9.29	0.66	12	0.46	423.00	5944.00	5870	20231030	-33.05	3560	20231006	10.39	5100	-22.94	20240604	3775	4.11	20240312	5870	-33.05	20231030	3560	10.39	20231006	5.01	N	014530	500	174 억		585661	N	N	39	N	00	N
166	20240703	120304	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3930	-5	5	-0.13	545980280	139188	20.30	3935	3945	3905	5110	2755	3935	3922.47	1.68	0	-31138	4088	4011	3968	3891	3848	3990	3870	174	1175	500	2430	5	1	34869420	1370	9.29	0.66	12	0.40	423.00	5944.00	5870	20231030	-33.05	3560	20231006	10.39	5100	-22.94	20240604	3775	4.11	20240312	5870	-33.05	20231030	3560	10.39	20231006	5.01	N	014530	500	174 억		585661	N	N	39	N	00	N
167	20240703	110306	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3925	-10	5	-0.25	484631775	123584	18.03	3935	3945	3905	5110	2755	3935	3921.30	1.68	0	-30446	4088	4011	3968	3891	3848	3990	3870	174	1175	500	2430	5	1	34869420	1369	9.28	0.66	12	0.35	423.00	5944.00	5870	20231030	-33.13	3560	20231006	10.25	5100	-23.04	20240604	3775	3.97	20240312	5870	-33.13	20231030	3560	10.25	20231006	5.01	N	014530	500	174 억		585661	N	N	39	N	00	N
168	20240703	100305	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3925	-10	5	-0.25	289965070	73867	10.77	3935	3945	3915	5110	2755	3935	3925.30	1.68	0	-13016	4088	4011	3968	3891	3848	3990	3870	174	1175	500	2430	5	1	34869420	1369	9.28	0.66	12	0.21	423.00	5944.00	5870	20231030	-33.13	3560	20231006	10.25	5100	-23.04	20240604	3775	3.97	20240312	5870	-33.13	20231030	3560	10.25	20231006	5.01	N	014530	500	174 억		585661	N	N	39	N	00	N
169	20240703	090305	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3945	10	2	0.25	45641480	11607	1.69	3935	3945	3930	5110	2755	3935	3931.81	1.68	0	-49	4088	4011	3968	3891	3848	3990	3870	174	1175	500	2430	5	1	34869420	1376	9.33	0.66	12	0.03	423.00	5944.00	5870	20231030	-32.79	3560	20231006	10.81	5100	-22.65	20240604	3775	4.50	20240312	5870	-32.79	20231030	3560	10.81	20231006	5.01	N	014530	500	174 억		585661	N	N	39	N	00	N
170	20240702	160304	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3935	-35	5	-0.88	2682593615	673901	402.43	3975	4045	3925	5160	2780	3970	3980.71	2.08	0	-137795	4040	4005	3985	3950	3930	3995	3940	174	1190	500	2460	5	1	34869420	1372	9.30	0.66	12	1.93	423.00	5944.00	5870	20231030	-32.96	3550	20230626	10.85	5100	-22.84	20240604	3775	4.24	20240312	5870	-32.96	20231030	3560	10.53	20231006	5.05	N	014530	500	174 억		723886	N	N	39	N	00	N
171	20240702	150304	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3940	-30	5	-0.76	2541564915	638061	381.03	3975	4045	3925	5160	2780	3970	3983.26	2.08	0	-138500	4040	4005	3985	3950	3930	3995	3940	174	1190	500	2460	5	1	34869420	1374	9.31	0.66	12	1.83	423.00	5944.00	5870	20231030	-32.88	3550	20230626	10.99	5100	-22.75	20240604	3775	4.37	20240312	5870	-32.88	20231030	3560	10.67	20231006	5.05	N	014530	500	174 억		723886	N	N	41	N	00	N
172	20240702	140304	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3955	-15	5	-0.38	2225058155	557708	333.05	3975	4045	3925	5160	2780	3970	3989.65	2.08	0	-134908	4040	4005	3985	3950	3930	3995	3940	174	1190	500	2460	5	1	34869420	1379	9.35	0.67	12	1.60	423.00	5944.00	5870	20231030	-32.62	3550	20230626	11.41	5100	-22.45	20240604	3775	4.77	20240312	5870	-32.62	20231030	3560	11.10	20231006	5.05	N	014530	500	174 억		723886	N	N	41	N	00	N
173	20240702	130304	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3965	-5	5	-0.13	2111450475	529037	315.93	3975	4045	3925	5160	2780	3970	3991.12	2.08	0	-130779	4040	4005	3985	3950	3930	3995	3940	174	1190	500	2460	5	1	34869420	1383	9.37	0.67	12	1.52	423.00	5944.00	5870	20231030	-32.45	3550	20230626	11.69	5100	-22.25	20240604	3775	5.03	20240312	5870	-32.45	20231030	3560	11.38	20231006	5.05	N	014530	500	174 억		723886	N	N	41	N	00	N
174	20240702	120305	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3950	-20	5	-0.50	1919802200	480662	287.04	3975	4045	3925	5160	2780	3970	3994.08	2.08	0	-119463	4040	4005	3985	3950	3930	3995	3940	174	1190	500	2460	5	1	34869420	1377	9.34	0.66	12	1.38	423.00	5944.00	5870	20231030	-32.71	3550	20230626	11.27	5100	-22.55	20240604	3775	4.64	20240312	5870	-32.71	20231030	3560	10.96	20231006	5.05	N	014530	500	174 억		723886	N	N	41	N	00	N
175	20240702	110304	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3955	-15	5	-0.38	1802348270	450886	269.26	3975	4045	3925	5160	2780	3970	3997.35	2.08	0	-118008	4040	4005	3985	3950	3930	3995	3940	174	1190	500	2460	5	1	34869420	1379	9.35	0.67	12	1.29	423.00	5944.00	5870	20231030	-32.62	3550	20230626	11.41	5100	-22.45	20240604	3775	4.77	20240312	5870	-32.62	20231030	3560	11.10	20231006	5.05	N	014530	500	174 억		723886	N	N	41	N	00	N
176	20240702	100304	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3995	25	2	0.63	1286880380	320655	191.49	3975	4045	3975	5160	2780	3970	4013.29	2.08	0	-98536	4040	4005	3985	3950	3930	3995	3940	174	1190	500	2460	5	1	34869420	1393	9.44	0.67	12	0.92	423.00	5944.00	5870	20231030	-31.94	3550	20230626	12.54	5100	-21.67	20240604	3775	5.83	20240312	5870	-31.94	20231030	3560	12.22	20231006	5.05	N	014530	500	174 억		723886	N	N	41	N	00	N
177	20240702	090304	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4015	45	2	1.13	92741005	23235	13.88	3975	4015	3975	5160	2780	3970	3991.44	2.08	0	-291	4040	4005	3985	3950	3930	3995	3940	174	1190	500	2460	5	1	34869420	1400	9.49	0.68	12	0.07	423.00	5944.00	5870	20231030	-31.60	3550	20230626	13.10	5100	-21.27	20240604	3775	6.36	20240312	5870	-31.60	20231030	3560	12.78	20231006	5.05	N	014530	500	174 억		723886	N	N	41	N	00	N
178	20240701	160303	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3970	-45	5	-1.12	640141875	160743	63.27	4015	4020	3965	5210	2815	4015	3982.43	2.14	0	-22745	4091	4052	4006	3967	3921	4072	3987	174	1195	500	2480	5	1	34869420	1384	9.39	0.67	12	0.46	423.00	5944.00	5870	20231030	-32.37	3550	20230623	11.83	5100	-22.16	20240604	3775	5.17	20240312	5870	-32.37	20231030	3560	11.52	20231006	5.13	N	014530	500	174 억		745870	N	N	41	N	00	N
179	20240701	150304	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3975	-40	5	-1.00	568886710	142792	56.20	4015	4020	3970	5210	2815	4015	3984.02	2.14	0	-14337	4091	4052	4006	3967	3921	4072	3987	174	1195	500	2480	5	1	34869420	1386	9.40	0.67	12	0.41	423.00	5944.00	5870	20231030	-32.28	3550	20230623	11.97	5100	-22.06	20240604	3775	5.30	20240312	5870	-32.28	20231030	3560	11.66	20231006	5.13	N	014530	500	174 억		745870	N	N	31	N	00	N
180	20240701	140303	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3985	-30	5	-0.75	499177815	125257	49.30	4015	4020	3970	5210	2815	4015	3985.23	2.14	0	-10929	4091	4052	4006	3967	3921	4072	3987	174	1195	500	2480	5	1	34869420	1390	9.42	0.67	12	0.36	423.00	5944.00	5870	20231030	-32.11	3550	20230623	12.25	5100	-21.86	20240604	3775	5.56	20240312	5870	-32.11	20231030	3560	11.94	20231006	5.13	N	014530	500	174 억		745870	N	N	31	N	00	N
181	20240701	130303	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3985	-30	5	-0.75	439538115	110269	43.40	4015	4020	3970	5210	2815	4015	3986.05	2.14	0	-8174	4091	4052	4006	3967	3921	4072	3987	174	1195	500	2480	5	1	34869420	1390	9.42	0.67	12	0.32	423.00	5944.00	5870	20231030	-32.11	3550	20230623	12.25	5100	-21.86	20240604	3775	5.56	20240312	5870	-32.11	20231030	3560	11.94	20231006	5.13	N	014530	500	174 억		745870	N	N	31	N	00	N
182	20240701	120304	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3980	-35	5	-0.87	389285895	97640	38.43	4015	4020	3970	5210	2815	4015	3986.95	2.14	0	-8667	4091	4052	4006	3967	3921	4072	3987	174	1195	500	2480	5	1	34869420	1388	9.41	0.67	12	0.28	423.00	5944.00	5870	20231030	-32.20	3550	20230623	12.11	5100	-21.96	20240604	3775	5.43	20240312	5870	-32.20	20231030	3560	11.80	20231006	5.13	N	014530	500	174 억		745870	N	N	31	N	00	N
183	20240701	110303	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3990	-25	5	-0.62	199875425	50016	19.69	4015	4020	3980	5210	2815	4015	3996.23	2.14	0	-4925	4091	4052	4006	3967	3921	4072	3987	174	1195	500	2480	5	1	34869420	1391	9.43	0.67	12	0.14	423.00	5944.00	5870	20231030	-32.03	3550	20230623	12.39	5100	-21.76	20240604	3775	5.70	20240312	5870	-32.03	20231030	3560	12.08	20231006	5.13	N	014530	500	174 억		745870	N	N	31	N	00	N
184	20240701	100303	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3995	-20	5	-0.50	161593720	40421	15.91	4015	4020	3980	5210	2815	4015	3997.77	2.14	0	-5052	4091	4052	4006	3967	3921	4072	3987	174	1195	500	2480	5	1	34869420	1393	9.44	0.67	12	0.12	423.00	5944.00	5870	20231030	-31.94	3550	20230623	12.54	5100	-21.67	20240604	3775	5.83	20240312	5870	-31.94	20231030	3560	12.22	20231006	5.13	N	014530	500	174 억		745870	N	N	31	N	00	N
185	20240701	090303	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4020	5	2	0.12	21893835	5454	2.15	4015	4020	4010	5210	2815	4015	4014.27	2.14	0	2055	4091	4052	4006	3967	3921	4072	3987	174	1195	500	2480	5	1	34869420	1402	9.50	0.68	12	0.02	423.00	5944.00	5870	20231030	-31.52	3550	20230623	13.24	5100	-21.18	20240604	3775	6.49	20240312	5870	-31.52	20231030	3560	12.92	20231006	5.13	N	014530	500	174 억		745870	N	N	31	N	00	N