KissMeData/014830/price/prices-20240701.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

84 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	160319	55	60.00	KOSPI	화학	N	N	N	Y	60	N	86200	-200	5	-0.23	2139954400	24779	47.45	84500	88500	84000	112300	60500	86400	86361.73	15.33	1814	92133	89266	87333	84466	82533	88300	83500	338	25900	5000	62200	100	1	6767600	5834	35.87	0.64	12	0.37	2403.00	134122.00	118700	20240611	-27.38	51000	20230817	69.02	118700	-27.38	20240611	61300	40.62	20240117	118700	-27.38	20240611	51000	69.02	20230817	1.24	N	014830	5000	338 억	1037282	N	N	54	N	N
3	20240731	150320	55	60.00	KOSPI	화학	N	N	N	Y	60	N	86600	200	2	0.23	1864277400	21586	41.34	84500	88500	84000	112300	60500	86400	86365.12	15.33	1582	92133	89266	87333	84466	82533	88300	83500	338	25900	5000	62200	100	1	6767600	5861	36.04	0.65	12	0.32	2403.00	134122.00	118700	20240611	-27.04	51000	20230817	69.80	118700	-27.04	20240611	61300	41.27	20240117	118700	-27.04	20240611	51000	69.80	20230817	1.24	N	014830	5000	338 억	1037282	N	N	54	N	N
4	20240731	140322	55	60.00	KOSPI	화학	N	N	N	Y	60	N	86900	500	2	0.58	1593339900	18474	35.38	84500	88500	84000	112300	60500	86400	86247.69	15.33	1662	92133	89266	87333	84466	82533	88300	83500	338	25900	5000	62200	100	1	6767600	5881	36.16	0.65	12	0.27	2403.00	134122.00	118700	20240611	-26.79	51000	20230817	70.39	118700	-26.79	20240611	61300	41.76	20240117	118700	-26.79	20240611	51000	70.39	20230817	1.24	N	014830	5000	338 억	1037282	N	N	54	N	N
5	20240731	130320	55	60.00	KOSPI	화학	N	N	N	Y	60	N	86900	500	2	0.58	1276229300	14801	28.34	84500	88500	84000	112300	60500	86400	86225.88	15.33	2044	92133	89266	87333	84466	82533	88300	83500	338	25900	5000	62200	100	1	6767600	5881	36.16	0.65	12	0.22	2403.00	134122.00	118700	20240611	-26.79	51000	20230817	70.39	118700	-26.79	20240611	61300	41.76	20240117	118700	-26.79	20240611	51000	70.39	20230817	1.24	N	014830	5000	338 억	1037282	N	N	54	N	N
6	20240731	120322	55	60.00	KOSPI	화학	N	N	N	Y	60	N	87100	700	2	0.81	1150650300	13356	25.58	84500	88500	84000	112300	60500	86400	86152.31	15.33	1848	92133	89266	87333	84466	82533	88300	83500	338	25900	5000	62200	100	1	6767600	5895	36.25	0.65	12	0.20	2403.00	134122.00	118700	20240611	-26.62	51000	20230817	70.78	118700	-26.62	20240611	61300	42.09	20240117	118700	-26.62	20240611	51000	70.78	20230817	1.24	N	014830	5000	338 억	1037282	N	N	54	N	N
7	20240731	110320	55	60.00	KOSPI	화학	N	N	N	Y	60	N	87000	600	2	0.69	1026475300	11927	22.84	84500	88500	84000	112300	60500	86400	86063.16	15.33	1664	92133	89266	87333	84466	82533	88300	83500	338	25900	5000	62200	100	1	6767600	5888	36.20	0.65	12	0.18	2403.00	134122.00	118700	20240611	-26.71	51000	20230817	70.59	118700	-26.71	20240611	61300	41.92	20240117	118700	-26.71	20240611	51000	70.59	20230817	1.24	N	014830	5000	338 억	1037282	N	N	54	N	N
8	20240731	100320	55	60.00	KOSPI	화학	N	N	N	Y	60	N	87800	1400	2	1.62	864871200	10074	19.29	84500	88500	84000	112300	60500	86400	85851.82	15.33	1385	92133	89266	87333	84466	82533	88300	83500	338	25900	5000	62200	100	1	6767600	5942	36.54	0.65	12	0.15	2403.00	134122.00	118700	20240611	-26.03	51000	20230817	72.16	118700	-26.03	20240611	61300	43.23	20240117	118700	-26.03	20240611	51000	72.16	20230817	1.24	N	014830	5000	338 억	1037282	N	N	54	N	N
9	20240731	090315	55	60.00	KOSPI	화학	N	N	N	Y	60	N	85200	-1200	5	-1.39	325148000	3847	7.37	84500	86100	84000	112300	60500	86400	84519.89	15.33	1237	92133	89266	87333	84466	82533	88300	83500	338	25900	5000	62200	100	1	6767600	5766	35.46	0.64	12	0.06	2403.00	134122.00	118700	20240611	-28.22	51000	20230817	67.06	118700	-28.22	20240611	61300	38.99	20240117	118700	-28.22	20240611	51000	67.06	20230817	1.24	N	014830	5000	338 억	1037282	N	N	54	N	N
10	20240730	160311	55	60.00	KOSPI	화학	N	N	N	Y	60	N	86400	-3100	5	-3.46	4500448600	52070	249.70	89500	90200	85400	116300	62700	89500	86430.69	15.07	16045	92500	91000	89700	88200	86900	90350	87550	338	26800	5000	64440	100	1	6767600	5847	35.96	0.64	12	0.77	2403.00	134122.00	118700	20240611	-27.21	51000	20230817	69.41	118700	-27.21	20240611	61300	40.95	20240117	118700	-27.21	20240611	51000	69.41	20230817	1.28	N	014830	5000	338 억	1020076	N	N	54	N	N
11	20240730	150316	55	60.00	KOSPI	화학	N	N	N	Y	60	N	86100	-3400	5	-3.80	4234678700	48987	234.92	89500	90200	85400	116300	62700	89500	86444.89	15.07	14419	92500	91000	89700	88200	86900	90350	87550	338	26800	5000	64440	100	1	6767600	5827	35.83	0.64	12	0.72	2403.00	134122.00	118700	20240611	-27.46	51000	20230817	68.82	118700	-27.46	20240611	61300	40.46	20240117	118700	-27.46	20240611	51000	68.82	20230817	1.28	N	014830	5000	338 억	1020076	N	N	1	N	N
12	20240730	140312	55	60.00	KOSPI	화학	N	N	N	Y	60	N	86000	-3500	5	-3.91	3794278800	43873	210.39	89500	90200	85400	116300	62700	89500	86483.16	15.07	12918	92500	91000	89700	88200	86900	90350	87550	338	26800	5000	64440	100	1	6767600	5820	35.79	0.64	12	0.65	2403.00	134122.00	118700	20240611	-27.55	51000	20230817	68.63	118700	-27.55	20240611	61300	40.29	20240117	118700	-27.55	20240611	51000	68.63	20230817	1.28	N	014830	5000	338 억	1020076	N	N	1	N	N
13	20240730	130316	55	60.00	KOSPI	화학	N	N	N	Y	60	N	86100	-3400	5	-3.80	3459605500	39983	191.74	89500	90200	85400	116300	62700	89500	86526.84	15.07	10962	92500	91000	89700	88200	86900	90350	87550	338	26800	5000	64440	100	1	6767600	5827	35.83	0.64	12	0.59	2403.00	134122.00	118700	20240611	-27.46	51000	20230817	68.82	118700	-27.46	20240611	61300	40.46	20240117	118700	-27.46	20240611	51000	68.82	20230817	1.28	N	014830	5000	338 억	1020076	N	N	1	N	N
14	20240730	120315	55	60.00	KOSPI	화학	N	N	N	Y	60	N	85900	-3600	5	-4.02	2835171400	32722	156.92	89500	90200	85400	116300	62700	89500	86644.11	15.07	8314	92500	91000	89700	88200	86900	90350	87550	338	26800	5000	64440	100	1	6767600	5813	35.75	0.64	12	0.48	2403.00	134122.00	118700	20240611	-27.63	51000	20230817	68.43	118700	-27.63	20240611	61300	40.13	20240117	118700	-27.63	20240611	51000	68.43	20230817	1.28	N	014830	5000	338 억	1020076	N	N	1	N	N
15	20240730	110316	55	60.00	KOSPI	화학	N	N	N	Y	60	N	86000	-3500	5	-3.91	2087684100	24003	115.11	89500	90200	85700	116300	62700	89500	86975.86	15.07	3676	92500	91000	89700	88200	86900	90350	87550	338	26800	5000	64440	100	1	6767600	5820	35.79	0.64	12	0.35	2403.00	134122.00	118700	20240611	-27.55	51000	20230817	68.63	118700	-27.55	20240611	61300	40.29	20240117	118700	-27.55	20240611	51000	68.63	20230817	1.28	N	014830	5000	338 억	1020076	N	N	1	N	N
16	20240730	100317	55	60.00	KOSPI	화학	N	N	N	Y	60	N	87300	-2200	5	-2.46	1485149100	17019	81.61	89500	90200	85700	116300	62700	89500	87264.05	15.07	2051	92500	91000	89700	88200	86900	90350	87550	338	26800	5000	64440	100	1	6767600	5908	36.33	0.65	12	0.25	2403.00	134122.00	118700	20240611	-26.45	51000	20230817	71.18	118700	-26.45	20240611	61300	42.41	20240117	118700	-26.45	20240611	51000	71.18	20230817	1.28	N	014830	5000	338 억	1020076	N	N	1	N	N
17	20240730	090316	55	60.00	KOSPI	화학	N	N	N	Y	60	N	90100	600	2	0.67	23669500	265	1.27	89500	90200	89000	116300	62700	89500	89318.18	15.07	-36	92500	91000	89700	88200	86900	90350	87550	338	26800	5000	64440	100	1	6767600	6098	37.49	0.67	12	0.00	2403.00	134122.00	118700	20240611	-24.09	51000	20230817	76.67	118700	-24.09	20240611	61300	46.98	20240117	118700	-24.09	20240611	51000	76.67	20230817	1.28	N	014830	5000	338 억	1020076	N	N	1	N	N
18	20240729	160314	55	60.00	KOSPI	화학	N	N	N	Y	60	N	89500	-1400	5	-1.54	1855730000	20739	79.79	91000	91200	88400	118100	63700	90900	89480.00	15.03	2730	94233	92566	91733	90066	89233	92150	89650	338	27200	5000	65440	100	1	6767600	6057	37.25	0.67	12	0.31	2403.00	134122.00	118700	20240611	-24.60	51000	20230817	75.49	118700	-24.60	20240611	61300	46.00	20240117	118700	-24.60	20240611	51000	75.49	20230817	1.30	N	014830	5000	338 억	1016924	N	N	1	N	N
19	20240729	150314	55	60.00	KOSPI	화학	N	N	N	Y	60	N	89600	-1300	5	-1.43	1732099200	19359	74.48	91000	91200	88400	118100	63700	90900	89472.33	15.03	2817	94233	92566	91733	90066	89233	92150	89650	338	27200	5000	65440	100	1	6767600	6064	37.29	0.67	12	0.29	2403.00	134122.00	118700	20240611	-24.52	51000	20230817	75.69	118700	-24.52	20240611	61300	46.17	20240117	118700	-24.52	20240611	51000	75.69	20230817	1.30	N	014830	5000	338 억	1016924	N	N	0	N	N
20	20240729	140317	55	60.00	KOSPI	화학	N	N	N	Y	60	N	89000	-1900	5	-2.09	1554600400	17374	66.85	91000	91200	88400	118100	63700	90900	89478.31	15.03	2293	94233	92566	91733	90066	89233	92150	89650	338	27200	5000	65440	100	1	6767600	6023	37.04	0.66	12	0.26	2403.00	134122.00	118700	20240611	-25.02	51000	20230817	74.51	118700	-25.02	20240611	61300	45.19	20240117	118700	-25.02	20240611	51000	74.51	20230817	1.30	N	014830	5000	338 억	1016924	N	N	0	N	N
21	20240729	130321	55	60.00	KOSPI	화학	N	N	N	Y	60	N	89000	-1900	5	-2.09	1367328200	15275	58.77	91000	91200	88400	118100	63700	90900	89513.85	15.03	1699	94233	92566	91733	90066	89233	92150	89650	338	27200	5000	65440	100	1	6767600	6023	37.04	0.66	12	0.23	2403.00	134122.00	118700	20240611	-25.02	51000	20230817	74.51	118700	-25.02	20240611	61300	45.19	20240117	118700	-25.02	20240611	51000	74.51	20230817	1.30	N	014830	5000	338 억	1016924	N	N	0	N	N
22	20240729	120314	55	60.00	KOSPI	화학	N	N	N	Y	60	N	88900	-2000	5	-2.20	1173260200	13087	50.35	91000	91200	88600	118100	63700	90900	89650.53	15.03	956	94233	92566	91733	90066	89233	92150	89650	338	27200	5000	65440	100	1	6767600	6016	37.00	0.66	12	0.19	2403.00	134122.00	118700	20240611	-25.11	51000	20230817	74.31	118700	-25.11	20240611	61300	45.02	20240117	118700	-25.11	20240611	51000	74.31	20230817	1.30	N	014830	5000	338 억	1016924	N	N	0	N	N
23	20240729	110315	55	60.00	KOSPI	화학	N	N	N	Y	60	N	89500	-1400	5	-1.54	794920900	8839	34.01	91000	91200	89100	118100	63700	90900	89933.02	15.03	705	94233	92566	91733	90066	89233	92150	89650	338	27200	5000	65440	100	1	6767600	6057	37.25	0.67	12	0.13	2403.00	134122.00	118700	20240611	-24.60	51000	20230817	75.49	118700	-24.60	20240611	61300	46.00	20240117	118700	-24.60	20240611	51000	75.49	20230817	1.30	N	014830	5000	338 억	1016924	N	N	0	N	N
24	20240729	100315	55	60.00	KOSPI	화학	N	N	N	Y	60	N	89800	-1100	5	-1.21	580964500	6453	24.83	91000	91200	89100	118100	63700	90900	90029.74	15.03	648	94233	92566	91733	90066	89233	92150	89650	338	27200	5000	65440	100	1	6767600	6077	37.37	0.67	12	0.10	2403.00	134122.00	118700	20240611	-24.35	51000	20230817	76.08	118700	-24.35	20240611	61300	46.49	20240117	118700	-24.35	20240611	51000	76.08	20230817	1.30	N	014830	5000	338 억	1016924	N	N	0	N	N
25	20240729	090313	55	60.00	KOSPI	화학	N	N	N	Y	60	N	90400	-500	5	-0.55	45209500	497	1.91	91000	91200	90400	118100	63700	90900	90965.18	15.03	-398	94233	92566	91733	90066	89233	92150	89650	338	27200	5000	65440	100	1	6767600	6118	37.62	0.67	12	0.01	2403.00	134122.00	118700	20240611	-23.84	51000	20230817	77.25	118700	-23.84	20240611	61300	47.47	20240117	118700	-23.84	20240611	51000	77.25	20230817	1.30	N	014830	5000	338 억	1016924	N	N	0	N	N
26	20240726	160308	55	60.00	KOSPI	화학	N	N	N	Y	60	N	90900	-1600	5	-1.73	2357770400	25675	53.97	92000	93400	90900	120200	64800	92500	91836.77	15.00	569	97833	95166	93133	90466	88433	94150	89450	338	27700	5000	66600	100	1	6767600	6152	37.83	0.68	12	0.38	2403.00	134122.00	118700	20240611	-23.42	51000	20230817	78.24	118700	-23.42	20240611	61300	48.29	20240117	118700	-23.42	20240611	51000	78.24	20230817	1.35	N	014830	5000	338 억	1014883	N	N	1	N	N
27	20240726	150311	55	60.00	KOSPI	화학	N	N	N	Y	60	N	91700	-800	5	-0.86	2004554400	21804	45.84	92000	93400	91000	120200	64800	92500	91935.17	15.00	34	97833	95166	93133	90466	88433	94150	89450	338	27700	5000	66600	100	1	6767600	6206	38.16	0.68	12	0.32	2403.00	134122.00	118700	20240611	-22.75	51000	20230817	79.80	118700	-22.75	20240611	61300	49.59	20240117	118700	-22.75	20240611	51000	79.80	20230817	1.35	N	014830	5000	338 억	1014883	N	N	1	N	N
28	20240726	140313	55	60.00	KOSPI	화학	N	N	N	Y	60	N	91200	-1300	5	-1.41	1645889300	17874	37.57	92000	93400	91200	120200	64800	92500	92082.87	15.00	47	97833	95166	93133	90466	88433	94150	89450	338	27700	5000	66600	100	1	6767600	6172	37.95	0.68	12	0.26	2403.00	134122.00	118700	20240611	-23.17	51000	20230817	78.82	118700	-23.17	20240611	61300	48.78	20240117	118700	-23.17	20240611	51000	78.82	20230817	1.35	N	014830	5000	338 억	1014883	N	N	1	N	N
29	20240726	130313	55	60.00	KOSPI	화학	N	N	N	Y	60	N	91900	-600	5	-0.65	1175550000	12743	26.79	92000	93400	91200	120200	64800	92500	92250.65	15.00	603	97833	95166	93133	90466	88433	94150	89450	338	27700	5000	66600	100	1	6767600	6219	38.24	0.69	12	0.19	2403.00	134122.00	118700	20240611	-22.58	51000	20230817	80.20	118700	-22.58	20240611	61300	49.92	20240117	118700	-22.58	20240611	51000	80.20	20230817	1.35	N	014830	5000	338 억	1014883	N	N	1	N	N
30	20240726	120313	55	60.00	KOSPI	화학	N	N	N	Y	60	N	92100	-400	5	-0.43	888814000	9627	20.24	92000	93400	91200	120200	64800	92500	92325.13	15.00	656	97833	95166	93133	90466	88433	94150	89450	338	27700	5000	66600	100	1	6767600	6233	38.33	0.69	12	0.14	2403.00	134122.00	118700	20240611	-22.41	51000	20230817	80.59	118700	-22.41	20240611	61300	50.24	20240117	118700	-22.41	20240611	51000	80.59	20230817	1.35	N	014830	5000	338 억	1014883	N	N	1	N	N
31	20240726	110312	55	60.00	KOSPI	화학	N	N	N	Y	60	N	92300	-200	5	-0.22	703885900	7622	16.02	92000	93400	91200	120200	64800	92500	92349.24	15.00	605	97833	95166	93133	90466	88433	94150	89450	338	27700	5000	66600	100	1	6767600	6246	38.41	0.69	12	0.11	2403.00	134122.00	118700	20240611	-22.24	51000	20230817	80.98	118700	-22.24	20240611	61300	50.57	20240117	118700	-22.24	20240611	51000	80.98	20230817	1.35	N	014830	5000	338 억	1014883	N	N	1	N	N
32	20240726	100314	55	60.00	KOSPI	화학	N	N	N	Y	60	N	92400	-100	5	-0.11	403214800	4362	9.17	92000	93400	91200	120200	64800	92500	92438.06	15.00	1038	97833	95166	93133	90466	88433	94150	89450	338	27700	5000	66600	100	1	6767600	6253	38.45	0.69	12	0.06	2403.00	134122.00	118700	20240611	-22.16	51000	20230817	81.18	118700	-22.16	20240611	61300	50.73	20240117	118700	-22.16	20240611	51000	81.18	20230817	1.35	N	014830	5000	338 억	1014883	N	N	1	N	N
33	20240726	090312	55	60.00	KOSPI	화학	N	N	N	Y	60	N	91900	-600	5	-0.65	39446300	429	0.90	92000	93400	91200	120200	64800	92500	91949.42	15.00	31	97833	95166	93133	90466	88433	94150	89450	338	27700	5000	66600	100	1	6767600	6219	38.24	0.69	12	0.01	2403.00	134122.00	118700	20240611	-22.58	51000	20230817	80.20	118700	-22.58	20240611	61300	49.92	20240117	118700	-22.58	20240611	51000	80.20	20230817	1.35	N	014830	5000	338 억	1014883	N	N	1	N	N
34	20240725	160311	55	60.00	KOSPI	화학	N	N	N	Y	60	N	92500	-2500	5	-2.63	4399001300	47347	20.26	93500	95800	91100	123500	66500	95000	92904.60	15.09	-4902	114133	104566	97433	87866	80733	101000	84300	338	28500	5000	68400	100	1	6767600	6260	38.49	0.69	12	0.70	2403.00	134122.00	118700	20240611	-22.07	51000	20230817	81.37	118700	-22.07	20240611	61300	50.90	20240117	118700	-22.07	20240611	51000	81.37	20230817	1.32	N	014830	5000	338 억	1021400	N	N	1	N	N
35	20240725	150316	55	60.00	KOSPI	화학	N	N	N	Y	60	N	92700	-2300	5	-2.42	4242822500	45660	19.54	93500	95800	91100	123500	66500	95000	92916.11	15.09	-4980	114133	104566	97433	87866	80733	101000	84300	338	28500	5000	68400	100	1	6767600	6274	38.58	0.69	12	0.67	2403.00	134122.00	118700	20240611	-21.90	51000	20230817	81.76	118700	-21.90	20240611	61300	51.22	20240117	118700	-21.90	20240611	51000	81.76	20230817	1.32	N	014830	5000	338 억	1021400	N	N	1	N	N
36	20240725	140314	55	60.00	KOSPI	화학	N	N	N	Y	60	N	94600	-400	5	-0.42	3802349300	40962	17.53	93500	95800	91100	123500	66500	95000	92819.29	15.09	-3826	114133	104566	97433	87866	80733	101000	84300	338	28500	5000	68400	100	1	6767600	6402	39.37	0.71	12	0.61	2403.00	134122.00	118700	20240611	-20.30	51000	20230817	85.49	118700	-20.30	20240611	61300	54.32	20240117	118700	-20.30	20240611	51000	85.49	20230817	1.32	N	014830	5000	338 억	1021400	N	N	1	N	N
37	20240725	130314	55	60.00	KOSPI	화학	N	N	N	Y	60	N	93100	-1900	5	-2.00	3524695400	38001	16.26	93500	95800	91100	123500	66500	95000	92744.93	15.09	-3943	114133	104566	97433	87866	80733	101000	84300	338	28500	5000	68400	100	1	6767600	6301	38.74	0.69	12	0.56	2403.00	134122.00	118700	20240611	-21.57	51000	20230817	82.55	118700	-21.57	20240611	61300	51.88	20240117	118700	-21.57	20240611	51000	82.55	20230817	1.32	N	014830	5000	338 억	1021400	N	N	1	N	N
38	20240725	120314	55	60.00	KOSPI	화학	N	N	N	Y	60	N	92300	-2700	5	-2.84	3175599700	34255	14.66	93500	95800	91100	123500	66500	95000	92695.89	15.09	-3681	114133	104566	97433	87866	80733	101000	84300	338	28500	5000	68400	100	1	6767600	6246	38.41	0.69	12	0.51	2403.00	134122.00	118700	20240611	-22.24	51000	20230817	80.98	118700	-22.24	20240611	61300	50.57	20240117	118700	-22.24	20240611	51000	80.98	20230817	1.32	N	014830	5000	338 억	1021400	N	N	1	N	N
39	20240725	110311	55	60.00	KOSPI	화학	N	N	N	Y	60	N	92000	-3000	5	-3.16	2968132300	32006	13.70	93500	95800	91100	123500	66500	95000	92727.44	15.09	-3622	114133	104566	97433	87866	80733	101000	84300	338	28500	5000	68400	100	1	6767600	6226	38.29	0.69	12	0.47	2403.00	134122.00	118700	20240611	-22.49	51000	20230817	80.39	118700	-22.49	20240611	61300	50.08	20240117	118700	-22.49	20240611	51000	80.39	20230817	1.32	N	014830	5000	338 억	1021400	N	N	1	N	N
40	20240725	100312	55	60.00	KOSPI	화학	N	N	N	Y	60	N	93200	-1800	5	-1.89	1851608200	19869	8.50	93500	95800	92300	123500	66500	95000	93178.80	15.09	-427	114133	104566	97433	87866	80733	101000	84300	338	28500	5000	68400	100	1	6767600	6307	38.78	0.69	12	0.29	2403.00	134122.00	118700	20240611	-21.48	51000	20230817	82.75	118700	-21.48	20240611	61300	52.04	20240117	118700	-21.48	20240611	51000	82.75	20230817	1.32	N	014830	5000	338 억	1021400	N	N	1	N	N
41	20240725	090312	55	60.00	KOSPI	화학	N	N	N	Y	60	N	93600	-1400	5	-1.47	326725900	3510	1.50	93500	93800	92500	123500	66500	95000	93010.03	15.09	793	114133	104566	97433	87866	80733	101000	84300	338	28500	5000	68400	100	1	6767600	6334	38.95	0.70	12	0.05	2403.00	134122.00	118700	20240611	-21.15	51000	20230817	83.53	118700	-21.15	20240611	61300	52.69	20240117	118700	-21.15	20240611	51000	83.53	20230817	1.32	N	014830	5000	338 억	1021400	N	N	1	N	N
42	20240724	160309	55	60.00	KOSPI	화학	N	N	N	Y	60	N	95000	-4400	5	-4.43	22475854000	233211	538.54	100300	107000	90300	129200	69600	99400	96376.45	15.32	-14169	105200	102300	100400	97500	95600	101350	96550	338	29800	5000	71560	100	1	6767600	6429	39.53	0.71	12	3.45	2403.00	134122.00	118700	20240611	-19.97	51000	20230817	86.27	118700	-19.97	20240611	61300	54.98	20240117	118700	-19.97	20240611	51000	86.27	20230817	1.27	N	014830	5000	338 억	1036977	N	N	1	N	N
43	20240724	150313	55	60.00	KOSPI	화학	N	N	N	Y	60	N	95800	-3600	5	-3.62	21279459100	220638	509.51	100300	107000	90300	129200	69600	99400	96445.12	15.32	-13152	105200	102300	100400	97500	95600	101350	96550	338	29800	5000	71560	100	1	6767600	6483	39.87	0.71	12	3.26	2403.00	134122.00	118700	20240611	-19.29	51000	20230817	87.84	118700	-19.29	20240611	61300	56.28	20240117	118700	-19.29	20240611	51000	87.84	20230817	1.27	N	014830	5000	338 억	1036977	N	N	3	N	N
44	20240724	140315	55	60.00	KOSPI	화학	N	N	N	Y	60	N	92700	-6700	5	-6.74	12630999100	128105	295.83	100300	107000	92500	129200	69600	99400	98598.80	15.32	-8583	105200	102300	100400	97500	95600	101350	96550	338	29800	5000	71560	100	1	6767600	6274	38.58	0.69	12	1.89	2403.00	134122.00	118700	20240611	-21.90	51000	20230817	81.76	118700	-21.90	20240611	61300	51.22	20240117	118700	-21.90	20240611	51000	81.76	20230817	1.27	N	014830	5000	338 억	1036977	N	N	3	N	N
45	20240724	130312	55	60.00	KOSPI	화학	N	N	N	Y	60	N	103300	3900	2	3.92	3720175600	36134	83.44	100300	104100	100300	129200	69600	99400	102954.99	15.32	875	105200	102300	100400	97500	95600	101350	96550	338	29800	5000	71560	100	1	6767600	6991	42.99	0.77	12	0.53	2403.00	134122.00	118700	20240611	-12.97	51000	20230817	102.55	118700	-12.97	20240611	61300	68.52	20240117	118700	-12.97	20240611	51000	102.55	20230817	1.27	N	014830	5000	338 억	1036977	N	N	3	N	N
46	20240724	120314	55	60.00	KOSPI	화학	N	N	N	Y	60	N	103500	4100	2	4.12	3160277800	30721	70.94	100300	104100	100300	129200	69600	99400	102870.28	15.32	848	105200	102300	100400	97500	95600	101350	96550	338	29800	5000	71560	100	1	6767600	7004	43.07	0.77	12	0.45	2403.00	134122.00	118700	20240611	-12.81	51000	20230817	102.94	118700	-12.81	20240611	61300	68.84	20240117	118700	-12.81	20240611	51000	102.94	20230817	1.27	N	014830	5000	338 억	1036977	N	N	3	N	N
47	20240724	110314	55	60.00	KOSPI	화학	N	N	N	Y	60	N	102500	3100	2	3.12	2533486900	24651	56.93	100300	104100	100300	129200	69600	99400	102774.20	15.32	491	105200	102300	100400	97500	95600	101350	96550	338	29800	5000	71560	100	1	6767600	6937	42.66	0.76	12	0.36	2403.00	134122.00	118700	20240611	-13.65	51000	20230817	100.98	118700	-13.65	20240611	61300	67.21	20240117	118700	-13.65	20240611	51000	100.98	20230817	1.27	N	014830	5000	338 억	1036977	N	N	3	N	N
48	20240724	100313	55	60.00	KOSPI	화학	N	N	N	Y	60	N	103000	3600	2	3.62	2010631300	19528	45.10	100300	104100	100300	129200	69600	99400	102961.46	15.32	2676	105200	102300	100400	97500	95600	101350	96550	338	29800	5000	71560	100	1	6767600	6971	42.86	0.77	12	0.29	2403.00	134122.00	118700	20240611	-13.23	51000	20230817	101.96	118700	-13.23	20240611	61300	68.03	20240117	118700	-13.23	20240611	51000	101.96	20230817	1.27	N	014830	5000	338 억	1036977	N	N	3	N	N
49	20240724	090313	55	60.00	KOSPI	화학	N	N	N	Y	60	N	100700	1300	2	1.31	91160700	905	2.09	100300	101400	100300	129200	69600	99400	100730.06	15.32	-166	105200	102300	100400	97500	95600	101350	96550	338	29800	5000	71560	100	1	6767600	6815	41.91	0.75	12	0.01	2403.00	134122.00	118700	20240611	-15.16	51000	20230817	97.45	118700	-15.16	20240611	61300	64.27	20240117	118700	-15.16	20240611	51000	97.45	20230817	1.27	N	014830	5000	338 억	1036977	N	N	3	N	N
50	20240723	160308	55	60.00	KOSPI	화학	N	N	N	Y	60	N	99400	1000	2	1.02	4335840800	43016	153.27	99800	103300	98500	127900	68900	98400	100798.15	15.47	-6119	102533	100466	96633	94566	90733	101500	95600	338	29500	5000	70840	100	1	6767600	6727	41.36	0.74	12	0.64	2403.00	134122.00	118700	20240611	-16.26	51000	20230817	94.90	118700	-16.26	20240611	61300	62.15	20240117	118700	-16.26	20240611	51000	94.90	20230817	1.27	N	014830	5000	338 억	1046716	N	N	3	N	N
51	20240723	150317	55	60.00	KOSPI	화학	N	N	N	Y	60	N	100100	1700	2	1.73	4084005100	40483	144.25	99800	103300	98500	127900	68900	98400	100881.98	15.47	-5950	102533	100466	96633	94566	90733	101500	95600	338	29500	5000	70840	100	1	6767600	6774	41.66	0.75	12	0.60	2403.00	134122.00	118700	20240611	-15.67	51000	20230817	96.27	118700	-15.67	20240611	61300	63.30	20240117	118700	-15.67	20240611	51000	96.27	20230817	1.27	N	014830	5000	338 억	1046716	N	N	0	N	N
52	20240723	140310	55	60.00	KOSPI	화학	N	N	N	Y	60	N	100000	1600	2	1.63	3618461800	35838	127.70	99800	103300	98500	127900	68900	98400	100967.18	15.47	-3817	102533	100466	96633	94566	90733	101500	95600	338	29500	5000	70840	100	1	6767600	6768	41.61	0.75	12	0.53	2403.00	134122.00	118700	20240611	-15.75	51000	20230817	96.08	118700	-15.75	20240611	61300	63.13	20240117	118700	-15.75	20240611	51000	96.08	20230817	1.27	N	014830	5000	338 억	1046716	N	N	0	N	N
53	20240723	130309	55	60.00	KOSPI	화학	N	N	N	Y	60	N	99500	1100	2	1.12	3278043100	32432	115.56	99800	103300	98500	127900	68900	98400	101074.34	15.47	-2945	102533	100466	96633	94566	90733	101500	95600	338	29500	5000	70840	100	1	6767600	6734	41.41	0.74	12	0.48	2403.00	134122.00	118700	20240611	-16.18	51000	20230817	95.10	118700	-16.18	20240611	61300	62.32	20240117	118700	-16.18	20240611	51000	95.10	20230817	1.27	N	014830	5000	338 억	1046716	N	N	0	N	N
54	20240723	120312	55	60.00	KOSPI	화학	N	N	N	Y	60	N	98800	400	2	0.41	2984561400	29475	105.02	99800	103300	98500	127900	68900	98400	101257.38	15.47	-987	102533	100466	96633	94566	90733	101500	95600	338	29500	5000	70840	100	1	6767600	6686	41.12	0.74	12	0.44	2403.00	134122.00	118700	20240611	-16.76	51000	20230817	93.73	118700	-16.76	20240611	61300	61.17	20240117	118700	-16.76	20240611	51000	93.73	20230817	1.27	N	014830	5000	338 억	1046716	N	N	0	N	N
55	20240723	110312	55	60.00	KOSPI	화학	N	N	N	Y	60	N	99500	1100	2	1.12	2647353100	26073	92.90	99800	103300	98900	127900	68900	98400	101536.19	15.47	539	102533	100466	96633	94566	90733	101500	95600	338	29500	5000	70840	100	1	6767600	6734	41.41	0.74	12	0.39	2403.00	134122.00	118700	20240611	-16.18	51000	20230817	95.10	118700	-16.18	20240611	61300	62.32	20240117	118700	-16.18	20240611	51000	95.10	20230817	1.27	N	014830	5000	338 억	1046716	N	N	0	N	N
56	20240723	100311	55	60.00	KOSPI	화학	N	N	N	Y	60	N	101300	2900	2	2.95	2147166400	21064	75.05	99800	103300	98900	127900	68900	98400	101935.36	15.47	3094	102533	100466	96633	94566	90733	101500	95600	338	29500	5000	70840	100	1	6767600	6856	42.16	0.76	12	0.31	2403.00	134122.00	118700	20240611	-14.66	51000	20230817	98.63	118700	-14.66	20240611	61300	65.25	20240117	118700	-14.66	20240611	51000	98.63	20230817	1.27	N	014830	5000	338 억	1046716	N	N	0	N	N
57	20240723	090312	55	60.00	KOSPI	화학	N	N	N	Y	60	N	102300	3900	2	3.96	491798200	4869	17.35	99800	102300	98900	127900	68900	98400	101006.00	15.47	1320	102533	100466	96633	94566	90733	101500	95600	338	29500	5000	70840	100	1	6767600	6923	42.57	0.76	12	0.07	2403.00	134122.00	118700	20240611	-13.82	51000	20230817	100.59	118700	-13.82	20240611	61300	66.88	20240117	118700	-13.82	20240611	51000	100.59	20230817	1.27	N	014830	5000	338 억	1046716	N	N	0	N	N
58	20240722	160308	55	60.00	KOSPI	화학	N	N	N	Y	60	N	98400	3400	2	3.58	2681379000	27917	248.95	94800	98700	92800	123500	66500	95000	96047.07	15.66	-12233	97400	96200	95200	94000	93000	96100	93900	338	28500	5000	68400	100	1	6767600	6659	40.95	0.73	12	0.41	2403.00	134122.00	118700	20240611	-17.10	51000	20230817	92.94	118700	-17.10	20240611	61300	60.52	20240117	118700	-17.10	20240611	51000	92.94	20230817	1.26	N	014830	5000	338 억	1059862	N	N	1	N	N
59	20240722	150312	55	60.00	KOSPI	화학	N	N	N	Y	60	N	97900	2900	2	3.05	2424205200	25298	225.59	94800	98700	92800	123500	66500	95000	95825.96	15.66	-10536	97400	96200	95200	94000	93000	96100	93900	338	28500	5000	68400	100	1	6767600	6625	40.74	0.73	12	0.37	2403.00	134122.00	118700	20240611	-17.52	51000	20230817	91.96	118700	-17.52	20240611	61300	59.71	20240117	118700	-17.52	20240611	51000	91.96	20230817	1.26	N	014830	5000	338 억	1059862	N	N	1	N	N
60	20240722	140312	55	60.00	KOSPI	화학	N	N	N	Y	60	N	96100	1100	2	1.16	1330009600	14064	125.41	94800	96400	92800	123500	66500	95000	94568.37	15.66	-4349	97400	96200	95200	94000	93000	96100	93900	338	28500	5000	68400	100	1	6767600	6504	39.99	0.72	12	0.21	2403.00	134122.00	118700	20240611	-19.04	51000	20230817	88.43	118700	-19.04	20240611	61300	56.77	20240117	118700	-19.04	20240611	51000	88.43	20230817	1.26	N	014830	5000	338 억	1059862	N	N	1	N	N
61	20240722	130309	55	60.00	KOSPI	화학	N	N	N	Y	60	N	94700	-300	5	-0.32	1001976800	10634	94.83	94800	95800	92800	123500	66500	95000	94223.89	15.66	-3335	97400	96200	95200	94000	93000	96100	93900	338	28500	5000	68400	100	1	6767600	6409	39.41	0.71	12	0.16	2403.00	134122.00	118700	20240611	-20.22	51000	20230817	85.69	118700	-20.22	20240611	61300	54.49	20240117	118700	-20.22	20240611	51000	85.69	20230817	1.26	N	014830	5000	338 억	1059862	N	N	1	N	N
62	20240722	120309	55	60.00	KOSPI	화학	N	N	N	Y	60	N	95300	300	2	0.32	888893800	9445	84.23	94800	95800	92800	123500	66500	95000	94112.63	15.66	-2699	97400	96200	95200	94000	93000	96100	93900	338	28500	5000	68400	100	1	6767600	6450	39.66	0.71	12	0.14	2403.00	134122.00	118700	20240611	-19.71	51000	20230817	86.86	118700	-19.71	20240611	61300	55.46	20240117	118700	-19.71	20240611	51000	86.86	20230817	1.26	N	014830	5000	338 억	1059862	N	N	1	N	N
63	20240722	110312	55	60.00	KOSPI	화학	N	N	N	Y	60	N	94500	-500	5	-0.53	752360700	8004	71.38	94800	95800	92800	123500	66500	95000	93998.09	15.66	-2122	97400	96200	95200	94000	93000	96100	93900	338	28500	5000	68400	100	1	6767600	6395	39.33	0.70	12	0.12	2403.00	134122.00	118700	20240611	-20.39	51000	20230817	85.29	118700	-20.39	20240611	61300	54.16	20240117	118700	-20.39	20240611	51000	85.29	20230817	1.26	N	014830	5000	338 억	1059862	N	N	1	N	N
64	20240722	100310	55	60.00	KOSPI	화학	N	N	N	Y	60	N	94200	-800	5	-0.84	584841700	6235	55.60	94800	95800	92800	123500	66500	95000	93799.79	15.66	-1746	97400	96200	95200	94000	93000	96100	93900	338	28500	5000	68400	100	1	6767600	6375	39.20	0.70	12	0.09	2403.00	134122.00	118700	20240611	-20.64	51000	20230817	84.71	118700	-20.64	20240611	61300	53.67	20240117	118700	-20.64	20240611	51000	84.71	20230817	1.26	N	014830	5000	338 억	1059862	N	N	1	N	N
65	20240722	090309	55	60.00	KOSPI	화학	N	N	N	Y	60	N	94600	-400	5	-0.42	19733200	208	1.85	94800	95200	94600	123500	66500	95000	94871.15	15.66	-66	97400	96200	95200	94000	93000	96100	93900	338	28500	5000	68400	100	1	6767600	6402	39.37	0.71	12	0.00	2403.00	134122.00	118700	20240611	-20.30	51000	20230817	85.49	118700	-20.30	20240611	61300	54.32	20240117	118700	-20.30	20240611	51000	85.49	20230817	1.26	N	014830	5000	338 억	1059862	N	N	1	N	N
66	20240719	160306	55	60.00	KOSPI	화학	N	N	N	Y	60	N	95000	-800	5	-0.84	1047442700	11008	28.13	95000	96400	94200	124500	67100	95800	95152.88	15.68	-1682	99933	97866	95933	93866	91933	96900	92900	338	28700	5000	68970	100	1	6767600	6429	39.53	0.71	12	0.16	2403.00	134122.00	118700	20240611	-19.97	51000	20230817	86.27	118700	-19.97	20240611	61300	54.98	20240117	118700	-19.97	20240611	51000	86.27	20230817	1.24	N	014830	5000	338 억	1061339	N	N	1	N	N
67	20240719	150307	55	60.00	KOSPI	화학	N	N	N	Y	60	N	95300	-500	5	-0.52	942270400	9903	25.31	95000	96400	94200	124500	67100	95800	95149.99	15.68	-1743	99933	97866	95933	93866	91933	96900	92900	338	28700	5000	68970	100	1	6767600	6450	39.66	0.71	12	0.15	2403.00	134122.00	118700	20240611	-19.71	51000	20230817	86.86	118700	-19.71	20240611	61300	55.46	20240117	118700	-19.71	20240611	51000	86.86	20230817	1.24	N	014830	5000	338 억	1061339	N	N	3	N	N
68	20240719	140309	55	60.00	KOSPI	화학	N	N	N	Y	60	N	94700	-1100	5	-1.15	753322300	7916	20.23	95000	96400	94200	124500	67100	95800	95164.51	15.68	-1647	99933	97866	95933	93866	91933	96900	92900	338	28700	5000	68970	100	1	6767600	6409	39.41	0.71	12	0.12	2403.00	134122.00	118700	20240611	-20.22	51000	20230817	85.69	118700	-20.22	20240611	61300	54.49	20240117	118700	-20.22	20240611	51000	85.69	20230817	1.24	N	014830	5000	338 억	1061339	N	N	3	N	N
69	20240719	130305	55	60.00	KOSPI	화학	N	N	N	Y	60	N	95100	-700	5	-0.73	581759700	6107	15.61	95000	96400	94200	124500	67100	95800	95261.13	15.68	-1727	99933	97866	95933	93866	91933	96900	92900	338	28700	5000	68970	100	1	6767600	6436	39.58	0.71	12	0.09	2403.00	134122.00	118700	20240611	-19.88	51000	20230817	86.47	118700	-19.88	20240611	61300	55.14	20240117	118700	-19.88	20240611	51000	86.47	20230817	1.24	N	014830	5000	338 억	1061339	N	N	3	N	N
70	20240719	120304	55	60.00	KOSPI	화학	N	N	N	Y	60	N	95300	-500	5	-0.52	536185200	5628	14.38	95000	96400	94200	124500	67100	95800	95271.00	15.68	-1597	99933	97866	95933	93866	91933	96900	92900	338	28700	5000	68970	100	1	6767600	6450	39.66	0.71	12	0.08	2403.00	134122.00	118700	20240611	-19.71	51000	20230817	86.86	118700	-19.71	20240611	61300	55.46	20240117	118700	-19.71	20240611	51000	86.86	20230817	1.24	N	014830	5000	338 억	1061339	N	N	3	N	N
71	20240719	110306	55	60.00	KOSPI	화학	N	N	N	Y	60	N	95000	-800	5	-0.84	473314700	4968	12.70	95000	96400	94200	124500	67100	95800	95272.69	15.68	-1463	99933	97866	95933	93866	91933	96900	92900	338	28700	5000	68970	100	1	6767600	6429	39.53	0.71	12	0.07	2403.00	134122.00	118700	20240611	-19.97	51000	20230817	86.27	118700	-19.97	20240611	61300	54.98	20240117	118700	-19.97	20240611	51000	86.27	20230817	1.24	N	014830	5000	338 억	1061339	N	N	3	N	N
72	20240719	100246	55	60.00	KOSPI	화학	N	N	N	Y	60	N	95700	-100	5	-0.10	319289300	3349	8.56	95000	96400	94200	124500	67100	95800	95338.70	15.68	-635	99933	97866	95933	93866	91933	96900	92900	338	28700	5000	68970	100	1	6767600	6477	39.83	0.71	12	0.05	2403.00	134122.00	118700	20240611	-19.38	51000	20230817	87.65	118700	-19.38	20240611	61300	56.12	20240117	118700	-19.38	20240611	51000	87.65	20230817	1.24	N	014830	5000	338 억	1061339	N	N	3	N	N
73	20240719	090317	55	60.00	KOSPI	화학	N	N	N	Y	60	N	94900	-900	5	-0.94	24112100	255	0.65	95000	95000	94300	124500	67100	95800	94557.25	15.68	60	99933	97866	95933	93866	91933	96900	92900	338	28700	5000	68970	100	1	6767600	6422	39.49	0.71	12	0.00	2403.00	134122.00	118700	20240611	-20.05	51000	20230817	86.08	118700	-20.05	20240611	61300	54.81	20240117	118700	-20.05	20240611	51000	86.08	20230817	1.24	N	014830	5000	338 억	1061339	N	N	3	N	N
74	20240718	160302	55	60.00	KOSPI	화학	N	N	N	Y	60	N	95800	-2000	5	-2.04	3715215400	38995	159.26	96600	98000	94000	127100	68500	97800	95274.12	15.74	-1883	101066	99432	98166	96532	95266	98800	95900	338	29300	5000	70410	100	1	6767600	6483	39.87	0.71	12	0.58	2403.00	134122.00	118700	20240611	-19.29	51000	20230817	87.84	118700	-19.29	20240611	61300	56.28	20240117	118700	-19.29	20240611	51000	87.84	20230817	1.23	N	014830	5000	338 억	1065050	N	N	3	N	N
75	20240718	150305	55	60.00	KOSPI	화학	N	N	N	Y	60	N	95500	-2300	5	-2.35	3463966400	36366	148.52	96600	98000	94000	127100	68500	97800	95252.88	15.74	-2997	101066	99432	98166	96532	95266	98800	95900	338	29300	5000	70410	100	1	6767600	6463	39.74	0.71	12	0.54	2403.00	134122.00	118700	20240611	-19.55	51000	20230817	87.25	118700	-19.55	20240611	61300	55.79	20240117	118700	-19.55	20240611	51000	87.25	20230817	1.23	N	014830	5000	338 억	1065050	N	N	5	N	N
76	20240718	140303	55	60.00	KOSPI	화학	N	N	N	Y	60	N	95400	-2400	5	-2.45	2958894800	31067	126.88	96600	98000	94000	127100	68500	97800	95242.37	15.74	-2285	101066	99432	98166	96532	95266	98800	95900	338	29300	5000	70410	100	1	6767600	6456	39.70	0.71	12	0.46	2403.00	134122.00	118700	20240611	-19.63	51000	20230817	87.06	118700	-19.63	20240611	61300	55.63	20240117	118700	-19.63	20240611	51000	87.06	20230817	1.23	N	014830	5000	338 억	1065050	N	N	5	N	N
77	20240718	130303	55	60.00	KOSPI	화학	N	N	N	Y	60	N	95700	-2100	5	-2.15	2654643000	27877	113.85	96600	98000	94000	127100	68500	97800	95227.00	15.74	-2744	101066	99432	98166	96532	95266	98800	95900	338	29300	5000	70410	100	1	6767600	6477	39.83	0.71	12	0.41	2403.00	134122.00	118700	20240611	-19.38	51000	20230817	87.65	118700	-19.38	20240611	61300	56.12	20240117	118700	-19.38	20240611	51000	87.65	20230817	1.23	N	014830	5000	338 억	1065050	N	N	5	N	N
78	20240718	120303	55	60.00	KOSPI	화학	N	N	N	Y	60	N	94500	-3300	5	-3.37	2267418700	23807	97.23	96600	98000	94000	127100	68500	97800	95241.68	15.74	-3067	101066	99432	98166	96532	95266	98800	95900	338	29300	5000	70410	100	1	6767600	6395	39.33	0.70	12	0.35	2403.00	134122.00	118700	20240611	-20.39	51000	20230817	85.29	118700	-20.39	20240611	61300	54.16	20240117	118700	-20.39	20240611	51000	85.29	20230817	1.23	N	014830	5000	338 억	1065050	N	N	5	N	N
79	20240718	110304	55	60.00	KOSPI	화학	N	N	N	Y	60	N	94700	-3100	5	-3.17	1960933800	20559	83.97	96600	98000	94000	127100	68500	97800	95380.80	15.74	-2542	101066	99432	98166	96532	95266	98800	95900	338	29300	5000	70410	100	1	6767600	6409	39.41	0.71	12	0.30	2403.00	134122.00	118700	20240611	-20.22	51000	20230817	85.69	118700	-20.22	20240611	61300	54.49	20240117	118700	-20.22	20240611	51000	85.69	20230817	1.23	N	014830	5000	338 억	1065050	N	N	5	N	N
80	20240718	100305	55	60.00	KOSPI	화학	N	N	N	Y	60	N	94000	-3800	5	-3.89	1554755500	16262	66.42	96600	98000	94000	127100	68500	97800	95606.66	15.74	-2766	101066	99432	98166	96532	95266	98800	95900	338	29300	5000	70410	100	1	6767600	6362	39.12	0.70	12	0.24	2403.00	134122.00	118700	20240611	-20.81	51000	20230817	84.31	118700	-20.81	20240611	61300	53.34	20240117	118700	-20.81	20240611	51000	84.31	20230817	1.23	N	014830	5000	338 억	1065050	N	N	5	N	N
81	20240718	090306	55	60.00	KOSPI	화학	N	N	N	Y	60	N	97100	-700	5	-0.72	64831100	670	2.74	96600	97800	96500	127100	68500	97800	96762.84	15.74	373	101066	99432	98166	96532	95266	98800	95900	338	29300	5000	70410	100	1	6767600	6571	40.41	0.72	12	0.01	2403.00	134122.00	118700	20240611	-18.20	51000	20230817	90.39	118700	-18.20	20240611	61300	58.40	20240117	118700	-18.20	20240611	51000	90.39	20230817	1.23	N	014830	5000	338 억	1065050	N	N	5	N	N
82	20240717	160313	55	60.00	KOSPI	화학	N	N	N	Y	60	N	97800	-1300	5	-1.31	2387560300	24290	92.97	99800	99800	96900	128800	69400	99100	98295.24	15.76	-2039	106766	102932	100666	96832	94566	101800	95700	338	29700	5000	71350	100	1	6767600	6619	40.70	0.73	12	0.36	2403.00	134122.00	118700	20240611	-17.61	51000	20230817	91.76	118700	-17.61	20240611	61300	59.54	20240117	118700	-17.61	20240611	51000	91.76	20230817	1.16	N	014830	5000	338 억	1066681	N	N	5	N	N
83	20240717	150316	55	60.00	KOSPI	화학	N	N	N	Y	60	N	98200	-900	5	-0.91	2209476500	22468	86.00	99800	99800	96900	128800	69400	99100	98338.82	15.76	-1946	106766	102932	100666	96832	94566	101800	95700	338	29700	5000	71350	100	1	6767600	6646	40.87	0.73	12	0.33	2403.00	134122.00	118700	20240611	-17.27	51000	20230817	92.55	118700	-17.27	20240611	61300	60.20	20240117	118700	-17.27	20240611	51000	92.55	20230817	1.16	N	014830	5000	338 억	1066681	N	N	6	N	N
84	20240717	140316	55	60.00	KOSPI	화학	N	N	N	Y	60	N	99000	-100	5	-0.10	1864520300	18962	72.58	99800	99800	96900	128800	69400	99100	98329.31	15.76	-1351	106766	102932	100666	96832	94566	101800	95700	338	29700	5000	71350	100	1	6767600	6700	41.20	0.74	12	0.28	2403.00	134122.00	118700	20240611	-16.60	51000	20230817	94.12	118700	-16.60	20240611	61300	61.50	20240117	118700	-16.60	20240611	51000	94.12	20230817	1.16	N	014830	5000	338 억	1066681	N	N	6	N	N
85	20240717	130316	55	60.00	KOSPI	화학	N	N	N	Y	60	N	99100	0	3	0.00	1454699600	14828	56.76	99800	99800	96900	128800	69400	99100	98104.91	15.76	-90	106766	102932	100666	96832	94566	101800	95700	338	29700	5000	71350	100	1	6767600	6707	41.24	0.74	12	0.22	2403.00	134122.00	118700	20240611	-16.51	51000	20230817	94.31	118700	-16.51	20240611	61300	61.66	20240117	118700	-16.51	20240611	51000	94.31	20230817	1.16	N	014830	5000	338 억	1066681	N	N	6	N	N
86	20240717	120315	55	60.00	KOSPI	화학	N	N	N	Y	60	N	97900	-1200	5	-1.21	1166253300	11901	45.55	99800	99800	96900	128800	69400	99100	97996.24	15.76	-531	106766	102932	100666	96832	94566	101800	95700	338	29700	5000	71350	100	1	6767600	6625	40.74	0.73	12	0.18	2403.00	134122.00	118700	20240611	-17.52	51000	20230817	91.96	118700	-17.52	20240611	61300	59.71	20240117	118700	-17.52	20240611	51000	91.96	20230817	1.16	N	014830	5000	338 억	1066681	N	N	6	N	N
87	20240717	110315	55	60.00	KOSPI	화학	N	N	N	Y	60	N	97600	-1500	5	-1.51	787057700	8015	30.68	99800	99800	97100	128800	69400	99100	98198.09	15.76	-596	106766	102932	100666	96832	94566	101800	95700	338	29700	5000	71350	100	1	6767600	6605	40.62	0.73	12	0.12	2403.00	134122.00	118700	20240611	-17.78	51000	20230817	91.37	118700	-17.78	20240611	61300	59.22	20240117	118700	-17.78	20240611	51000	91.37	20230817	1.16	N	014830	5000	338 억	1066681	N	N	6	N	N
88	20240717	100314	55	60.00	KOSPI	화학	N	N	N	Y	60	N	97800	-1300	5	-1.31	515973600	5234	20.03	99800	99800	97500	128800	69400	99100	98581.12	15.76	-505	106766	102932	100666	96832	94566	101800	95700	338	29700	5000	71350	100	1	6767600	6619	40.70	0.73	12	0.08	2403.00	134122.00	118700	20240611	-17.61	51000	20230817	91.76	118700	-17.61	20240611	61300	59.54	20240117	118700	-17.61	20240611	51000	91.76	20230817	1.16	N	014830	5000	338 억	1066681	N	N	6	N	N
89	20240717	090250	55	60.00	KOSPI	화학	N	N	N	Y	60	N	99300	200	2	0.20	10259100	103	0.39	99800	99800	99300	128800	69400	99100	99602.91	15.76	-73	106766	102932	100666	96832	94566	101800	95700	338	29700	5000	71350	100	1	6767600	6720	41.32	0.74	12	0.00	2403.00	134122.00	118700	20240611	-16.34	51000	20230817	94.71	118700	-16.34	20240611	61300	61.99	20240117	118700	-16.34	20240611	51000	94.71	20230817	1.16	N	014830	5000	338 억	1066681	N	N	6	N	N
90	20240716	160316	55	60.00	KOSPI	화학	N	N	N	Y	60	N	99100	-4200	5	-4.07	2621446500	26066	54.76	102300	104500	98400	134200	72400	103300	100570.73	15.83	-4759	108233	105766	103433	100966	98633	107000	102200	338	30900	5000	74370	100	1	6767600	6707	41.24	0.74	12	0.39	2403.00	134122.00	118700	20240611	-16.51	51000	20230817	94.31	118700	-16.51	20240611	61300	61.66	20240117	118700	-16.51	20240611	51000	94.31	20230817	1.16	N	014830	5000	338 억	1071204	N	N	6	N	N
91	20240716	150319	55	60.00	KOSPI	화학	N	N	N	Y	60	N	99400	-3900	5	-3.78	2082319900	20622	43.33	102300	104500	99300	134200	72400	103300	100974.52	15.83	-4896	108233	105766	103433	100966	98633	107000	102200	338	30900	5000	74370	100	1	6767600	6727	41.36	0.74	12	0.30	2403.00	134122.00	118700	20240611	-16.26	51000	20230817	94.90	118700	-16.26	20240611	61300	62.15	20240117	118700	-16.26	20240611	51000	94.90	20230817	1.16	N	014830	5000	338 억	1071204	N	N	3	N	N
92	20240716	140318	55	60.00	KOSPI	화학	N	N	N	Y	60	N	99900	-3400	5	-3.29	1782279400	17609	37.00	102300	104500	99600	134200	72400	103300	101212.93	15.83	-3735	108233	105766	103433	100966	98633	107000	102200	338	30900	5000	74370	100	1	6767600	6761	41.57	0.74	12	0.26	2403.00	134122.00	118700	20240611	-15.84	51000	20230817	95.88	118700	-15.84	20240611	61300	62.97	20240117	118700	-15.84	20240611	51000	95.88	20230817	1.16	N	014830	5000	338 억	1071204	N	N	3	N	N
93	20240716	130317	55	60.00	KOSPI	화학	N	N	N	Y	60	N	99900	-3400	5	-3.29	1653260000	16319	34.29	102300	104500	99600	134200	72400	103300	101307.68	15.83	-2855	108233	105766	103433	100966	98633	107000	102200	338	30900	5000	74370	100	1	6767600	6761	41.57	0.74	12	0.24	2403.00	134122.00	118700	20240611	-15.84	51000	20230817	95.88	118700	-15.84	20240611	61300	62.97	20240117	118700	-15.84	20240611	51000	95.88	20230817	1.16	N	014830	5000	338 억	1071204	N	N	3	N	N
94	20240716	120317	55	60.00	KOSPI	화학	N	N	N	Y	60	N	100100	-3200	5	-3.10	1365499200	13438	28.23	102300	104500	100000	134200	72400	103300	101613.51	15.83	-2048	108233	105766	103433	100966	98633	107000	102200	338	30900	5000	74370	100	1	6767600	6774	41.66	0.75	12	0.20	2403.00	134122.00	118700	20240611	-15.67	51000	20230817	96.27	118700	-15.67	20240611	61300	63.30	20240117	118700	-15.67	20240611	51000	96.27	20230817	1.16	N	014830	5000	338 억	1071204	N	N	3	N	N
95	20240716	110317	55	60.00	KOSPI	화학	N	N	N	Y	60	N	101100	-2200	5	-2.13	1000477400	9809	20.61	102300	104500	100600	134200	72400	103300	101994.53	15.83	-382	108233	105766	103433	100966	98633	107000	102200	338	30900	5000	74370	100	1	6767600	6842	42.07	0.75	12	0.14	2403.00	134122.00	118700	20240611	-14.83	51000	20230817	98.24	118700	-14.83	20240611	61300	64.93	20240117	118700	-14.83	20240611	51000	98.24	20230817	1.16	N	014830	5000	338 억	1071204	N	N	3	N	N
96	20240716	100317	55	60.00	KOSPI	화학	N	N	N	Y	60	N	102300	-1000	5	-0.97	583899300	5702	11.98	102300	104500	101500	134200	72400	103300	102400.97	15.83	-452	108233	105766	103433	100966	98633	107000	102200	338	30900	5000	74370	100	1	6767600	6923	42.57	0.76	12	0.08	2403.00	134122.00	118700	20240611	-13.82	51000	20230817	100.59	118700	-13.82	20240611	61300	66.88	20240117	118700	-13.82	20240611	51000	100.59	20230817	1.16	N	014830	5000	338 억	1071204	N	N	3	N	N
97	20240716	090315	55	60.00	KOSPI	화학	N	N	N	Y	60	N	103300	0	3	0.00	33515200	327	0.69	102300	103300	102300	134200	72400	103300	102467.51	15.83	60	108233	105766	103433	100966	98633	107000	102200	338	30900	5000	74370	100	1	6767600	6991	42.99	0.77	12	0.00	2403.00	134122.00	118700	20240611	-12.97	51000	20230817	102.55	118700	-12.97	20240611	61300	68.52	20240117	118700	-12.97	20240611	51000	102.55	20230817	1.16	N	014830	5000	338 억	1071204	N	N	3	N	N
98	20240715	160312	55	60.00	KOSPI	화학	N	N	N	Y	60	N	103300	1300	2	1.27	4950012900	47488	85.99	102400	105900	101100	132600	71400	102000	104237.15	15.94	-5670	106266	104132	100366	98232	94466	105200	99300	338	30600	5000	73440	100	1	6767600	6991	42.99	0.77	12	0.70	2403.00	134122.00	118700	20240611	-12.97	51000	20230817	102.55	118700	-12.97	20240611	61300	68.52	20240117	118700	-12.97	20240611	51000	102.55	20230817	1.13	N	014830	5000	338 억	1078748	N	N	3	N	N
99	20240715	150314	55	60.00	KOSPI	화학	N	N	N	Y	60	N	103900	1900	2	1.86	4810796000	46146	83.56	102400	105900	101100	132600	71400	102000	104251.64	15.94	-5190	106266	104132	100366	98232	94466	105200	99300	338	30600	5000	73440	100	1	6767600	7032	43.24	0.77	12	0.68	2403.00	134122.00	118700	20240611	-12.47	51000	20230817	103.73	118700	-12.47	20240611	61300	69.49	20240117	118700	-12.47	20240611	51000	103.73	20230817	1.13	N	014830	5000	338 억	1078748	N	N	13	N	N
100	20240715	140313	55	60.00	KOSPI	화학	N	N	N	Y	60	N	103900	1900	2	1.86	4262244100	40868	74.00	102400	105900	101100	132600	71400	102000	104292.95	15.94	-4012	106266	104132	100366	98232	94466	105200	99300	338	30600	5000	73440	100	1	6767600	7032	43.24	0.77	12	0.60	2403.00	134122.00	118700	20240611	-12.47	51000	20230817	103.73	118700	-12.47	20240611	61300	69.49	20240117	118700	-12.47	20240611	51000	103.73	20230817	1.13	N	014830	5000	338 억	1078748	N	N	13	N	N
101	20240715	130314	55	60.00	KOSPI	화학	N	N	N	Y	60	N	104300	2300	2	2.25	3708460000	35545	64.36	102400	105900	101100	132600	71400	102000	104331.41	15.94	-1940	106266	104132	100366	98232	94466	105200	99300	338	30600	5000	73440	100	1	6767600	7059	43.40	0.78	12	0.53	2403.00	134122.00	118700	20240611	-12.13	51000	20230817	104.51	118700	-12.13	20240611	61300	70.15	20240117	118700	-12.13	20240611	51000	104.51	20230817	1.13	N	014830	5000	338 억	1078748	N	N	13	N	N
102	20240715	120314	55	60.00	KOSPI	화학	N	N	N	Y	60	N	104300	2300	2	2.25	3293781300	31589	57.20	102400	105900	101100	132600	71400	102000	104269.88	15.94	-463	106266	104132	100366	98232	94466	105200	99300	338	30600	5000	73440	100	1	6767600	7059	43.40	0.78	12	0.47	2403.00	134122.00	118700	20240611	-12.13	51000	20230817	104.51	118700	-12.13	20240611	61300	70.15	20240117	118700	-12.13	20240611	51000	104.51	20230817	1.13	N	014830	5000	338 억	1078748	N	N	13	N	N
103	20240715	110314	55	60.00	KOSPI	화학	N	N	N	Y	60	N	105200	3200	2	3.14	2609185300	25074	45.40	102400	105900	101100	132600	71400	102000	104059.40	15.94	235	106266	104132	100366	98232	94466	105200	99300	338	30600	5000	73440	100	1	6767600	7120	43.78	0.78	12	0.37	2403.00	134122.00	118700	20240611	-11.37	51000	20230817	106.27	118700	-11.37	20240611	61300	71.62	20240117	118700	-11.37	20240611	51000	106.27	20230817	1.13	N	014830	5000	338 억	1078748	N	N	13	N	N
104	20240715	100315	55	60.00	KOSPI	화학	N	N	N	Y	60	N	105400	3400	2	3.33	1474354900	14261	25.82	102400	105600	101100	132600	71400	102000	103383.70	15.94	2507	106266	104132	100366	98232	94466	105200	99300	338	30600	5000	73440	100	1	6767600	7133	43.86	0.79	12	0.21	2403.00	134122.00	118700	20240611	-11.20	51000	20230817	106.67	118700	-11.20	20240611	61300	71.94	20240117	118700	-11.20	20240611	51000	106.67	20230817	1.13	N	014830	5000	338 억	1078748	N	N	13	N	N
105	20240715	090314	55	60.00	KOSPI	화학	N	N	N	Y	60	N	102900	900	2	0.88	168506300	1643	2.98	102400	103500	102100	132600	71400	102000	102560.13	15.94	-31	106266	104132	100366	98232	94466	105200	99300	338	30600	5000	73440	100	1	6767600	6964	42.82	0.77	12	0.02	2403.00	134122.00	118700	20240611	-13.31	51000	20230817	101.76	118700	-13.31	20240611	61300	67.86	20240117	118700	-13.31	20240611	51000	101.76	20230817	1.13	N	014830	5000	338 억	1078748	N	N	13	N	N
106	20240712	160311	55	60.00	KOSPI	화학	N	N	N	Y	60	N	102000	4700	2	4.83	5541659100	55044	210.55	96700	102500	96600	126400	68200	97300	100679.36	15.93	9393	100033	98666	97433	96066	94833	98050	95450	338	29100	5000	70050	100	1	6767600	6903	42.45	0.76	12	0.81	2403.00	134122.00	118700	20240611	-14.07	51000	20230817	100.00	118700	-14.07	20240611	61300	66.39	20240117	118700	-14.07	20240611	51000	100.00	20230817	1.14	N	014830	5000	338 억	1078197	N	N	13	N	N
107	20240712	150313	55	60.00	KOSPI	화학	N	N	N	Y	60	N	102000	4700	2	4.83	5308557600	52757	201.80	96700	102500	96600	126400	68200	97300	100628.99	15.93	9132	100033	98666	97433	96066	94833	98050	95450	338	29100	5000	70050	100	1	6767600	6903	42.45	0.76	12	0.78	2403.00	134122.00	118700	20240611	-14.07	51000	20230817	100.00	118700	-14.07	20240611	61300	66.39	20240117	118700	-14.07	20240611	51000	100.00	20230817	1.14	N	014830	5000	338 억	1078197	N	N	5	N	N
108	20240712	140314	55	60.00	KOSPI	화학	N	N	N	Y	60	N	102300	5000	2	5.14	4606791600	45877	175.48	96700	102500	96600	126400	68200	97300	100422.82	15.93	9283	100033	98666	97433	96066	94833	98050	95450	338	29100	5000	70050	100	1	6767600	6923	42.57	0.76	12	0.68	2403.00	134122.00	118700	20240611	-13.82	51000	20230817	100.59	118700	-13.82	20240611	61300	66.88	20240117	118700	-13.82	20240611	51000	100.59	20230817	1.14	N	014830	5000	338 억	1078197	N	N	5	N	N
109	20240712	130313	55	60.00	KOSPI	화학	N	N	N	Y	60	N	101800	4500	2	4.62	3606331500	36089	138.04	96700	101900	96600	126400	68200	97300	99935.99	15.93	10279	100033	98666	97433	96066	94833	98050	95450	338	29100	5000	70050	100	1	6767600	6889	42.36	0.76	12	0.53	2403.00	134122.00	118700	20240611	-14.24	51000	20230817	99.61	118700	-14.24	20240611	61300	66.07	20240117	118700	-14.24	20240611	51000	99.61	20230817	1.14	N	014830	5000	338 억	1078197	N	N	5	N	N
110	20240712	120313	55	60.00	KOSPI	화학	N	N	N	Y	60	N	100900	3600	2	3.70	2939125200	29518	112.91	96700	101700	96600	126400	68200	97300	99578.17	15.93	8736	100033	98666	97433	96066	94833	98050	95450	338	29100	5000	70050	100	1	6767600	6829	41.99	0.75	12	0.44	2403.00	134122.00	118700	20240611	-15.00	51000	20230817	97.84	118700	-15.00	20240611	61300	64.60	20240117	118700	-15.00	20240611	51000	97.84	20230817	1.14	N	014830	5000	338 억	1078197	N	N	5	N	N
111	20240712	110312	55	60.00	KOSPI	화학	N	N	N	Y	60	N	100000	2700	2	2.77	2048513100	20679	79.10	96700	100300	96600	126400	68200	97300	99070.88	15.93	7224	100033	98666	97433	96066	94833	98050	95450	338	29100	5000	70050	100	1	6767600	6768	41.61	0.75	12	0.31	2403.00	134122.00	118700	20240611	-15.75	51000	20230817	96.08	118700	-15.75	20240611	61300	63.13	20240117	118700	-15.75	20240611	51000	96.08	20230817	1.14	N	014830	5000	338 억	1078197	N	N	5	N	N
112	20240712	100314	55	60.00	KOSPI	화학	N	N	N	Y	60	N	99000	1700	2	1.75	1143737500	11585	44.31	96700	100300	96600	126400	68200	97300	98737.89	15.93	3985	100033	98666	97433	96066	94833	98050	95450	338	29100	5000	70050	100	1	6767600	6700	41.20	0.74	12	0.17	2403.00	134122.00	118700	20240611	-16.60	51000	20230817	94.12	118700	-16.60	20240611	61300	61.50	20240117	118700	-16.60	20240611	51000	94.12	20230817	1.14	N	014830	5000	338 억	1078197	N	N	5	N	N
113	20240712	090312	55	60.00	KOSPI	화학	N	N	N	Y	60	N	96800	-500	5	-0.51	46910700	484	1.85	96700	97400	96600	126400	68200	97300	96827.20	15.93	88	100033	98666	97433	96066	94833	98050	95450	338	29100	5000	70050	100	1	6767600	6551	40.28	0.72	12	0.01	2403.00	134122.00	118700	20240611	-18.45	51000	20230817	89.80	118700	-18.45	20240611	61300	57.91	20240117	118700	-18.45	20240611	51000	89.80	20230817	1.14	N	014830	5000	338 억	1078197	N	N	5	N	N
114	20240711	160310	55	60.00	KOSPI	화학	N	N	N	Y	60	N	97300	-600	5	-0.61	2535437800	26084	124.26	98800	98800	96200	127200	68600	97900	97202.79	15.93	3992	99433	98666	97133	96366	94833	99050	96750	338	29300	5000	70480	100	1	6767600	6585	40.49	0.73	12	0.39	2403.00	134122.00	118700	20240611	-18.03	51000	20230817	90.78	118700	-18.03	20240611	61300	58.73	20240117	118700	-18.03	20240611	51000	90.78	20230817	1.10	N	014830	5000	338 억	1078081	N	N	5	N	N
115	20240711	150314	55	60.00	KOSPI	화학	N	N	N	Y	60	N	96900	-1000	5	-1.02	2409007600	24783	118.06	98800	98800	96200	127200	68600	97900	97204.04	15.93	3778	99433	98666	97133	96366	94833	99050	96750	338	29300	5000	70480	100	1	6767600	6558	40.32	0.72	12	0.37	2403.00	134122.00	118700	20240611	-18.37	51000	20230817	90.00	118700	-18.37	20240611	61300	58.08	20240117	118700	-18.37	20240611	51000	90.00	20230817	1.10	N	014830	5000	338 억	1078081	N	N	8	N	N
116	20240711	140313	55	60.00	KOSPI	화학	N	N	N	Y	60	N	97800	-100	5	-0.10	1968240900	20249	96.46	98800	98800	96200	127200	68600	97900	97201.88	15.93	2235	99433	98666	97133	96366	94833	99050	96750	338	29300	5000	70480	100	1	6767600	6619	40.70	0.73	12	0.30	2403.00	134122.00	118700	20240611	-17.61	51000	20230817	91.76	118700	-17.61	20240611	61300	59.54	20240117	118700	-17.61	20240611	51000	91.76	20230817	1.10	N	014830	5000	338 억	1078081	N	N	8	N	N
117	20240711	130312	55	60.00	KOSPI	화학	N	N	N	Y	60	N	96500	-1400	5	-1.43	1312561200	13508	64.35	98800	98800	96200	127200	68600	97900	97169.17	15.93	750	99433	98666	97133	96366	94833	99050	96750	338	29300	5000	70480	100	1	6767600	6531	40.16	0.72	12	0.20	2403.00	134122.00	118700	20240611	-18.70	51000	20230817	89.22	118700	-18.70	20240611	61300	57.42	20240117	118700	-18.70	20240611	51000	89.22	20230817	1.10	N	014830	5000	338 억	1078081	N	N	8	N	N
118	20240711	120312	55	60.00	KOSPI	화학	N	N	N	Y	60	N	96900	-1000	5	-1.02	1131372500	11635	55.43	98800	98800	96200	127200	68600	97900	97238.72	15.93	218	99433	98666	97133	96366	94833	99050	96750	338	29300	5000	70480	100	1	6767600	6558	40.32	0.72	12	0.17	2403.00	134122.00	118700	20240611	-18.37	51000	20230817	90.00	118700	-18.37	20240611	61300	58.08	20240117	118700	-18.37	20240611	51000	90.00	20230817	1.10	N	014830	5000	338 억	1078081	N	N	8	N	N
119	20240711	110311	55	60.00	KOSPI	화학	N	N	N	Y	60	N	96500	-1400	5	-1.43	942484600	9684	46.13	98800	98800	96200	127200	68600	97900	97323.90	15.93	152	99433	98666	97133	96366	94833	99050	96750	338	29300	5000	70480	100	1	6767600	6531	40.16	0.72	12	0.14	2403.00	134122.00	118700	20240611	-18.70	51000	20230817	89.22	118700	-18.70	20240611	61300	57.42	20240117	118700	-18.70	20240611	51000	89.22	20230817	1.10	N	014830	5000	338 억	1078081	N	N	8	N	N
120	20240711	100311	55	60.00	KOSPI	화학	N	N	N	Y	60	N	98100	200	2	0.20	397273800	4068	19.38	98800	98800	96600	127200	68600	97900	97658.26	15.93	785	99433	98666	97133	96366	94833	99050	96750	338	29300	5000	70480	100	1	6767600	6639	40.82	0.73	12	0.06	2403.00	134122.00	118700	20240611	-17.35	51000	20230817	92.35	118700	-17.35	20240611	61300	60.03	20240117	118700	-17.35	20240611	51000	92.35	20230817	1.10	N	014830	5000	338 억	1078081	N	N	8	N	N
121	20240711	090310	55	60.00	KOSPI	화학	N	N	N	Y	60	N	97500	-400	5	-0.41	33221000	339	1.61	98800	98800	97300	127200	68600	97900	97997.05	15.93	-163	99433	98666	97133	96366	94833	99050	96750	338	29300	5000	70480	100	1	6767600	6598	40.57	0.73	12	0.01	2403.00	134122.00	118700	20240611	-17.86	51000	20230817	91.18	118700	-17.86	20240611	61300	59.05	20240117	118700	-17.86	20240611	51000	91.18	20230817	1.10	N	014830	5000	338 억	1078081	N	N	8	N	N
122	20240710	160311	55	60.00	KOSPI	화학	N	N	N	Y	60	N	97900	800	2	0.82	2030839400	20934	74.69	97400	97900	95600	126200	68000	97100	97009.30	15.95	2958	100833	98966	97533	95666	94233	99900	96600	338	29100	5000	69910	100	1	6767600	6625	40.74	0.73	12	0.31	2403.00	134122.00	118700	20240611	-17.52	51000	20230817	91.96	118700	-17.52	20240611	61300	59.71	20240117	118700	-17.52	20240611	51000	91.96	20230817	1.10	N	014830	5000	338 억	1079657	N	N	8	N	N
123	20240710	150312	55	60.00	KOSPI	화학	N	N	N	Y	60	N	97400	300	2	0.31	1833498200	18915	67.49	97400	97900	95600	126200	68000	97100	96933.51	15.95	2835	100833	98966	97533	95666	94233	99900	96600	338	29100	5000	69910	100	1	6767600	6592	40.53	0.73	12	0.28	2403.00	134122.00	118700	20240611	-17.94	51000	20230817	90.98	118700	-17.94	20240611	61300	58.89	20240117	118700	-17.94	20240611	51000	90.98	20230817	1.10	N	014830	5000	338 억	1079657	N	N	3	N	N
124	20240710	140310	55	60.00	KOSPI	화학	N	N	N	Y	60	N	97600	500	2	0.51	1628618200	16814	59.99	97400	97900	95600	126200	68000	97100	96860.77	15.95	2608	100833	98966	97533	95666	94233	99900	96600	338	29100	5000	69910	100	1	6767600	6605	40.62	0.73	12	0.25	2403.00	134122.00	118700	20240611	-17.78	51000	20230817	91.37	118700	-17.78	20240611	61300	59.22	20240117	118700	-17.78	20240611	51000	91.37	20230817	1.10	N	014830	5000	338 억	1079657	N	N	3	N	N
125	20240710	130311	55	60.00	KOSPI	화학	N	N	N	Y	60	N	97400	300	2	0.31	1403952100	14513	51.78	97400	97900	95600	126200	68000	97100	96737.43	15.95	2667	100833	98966	97533	95666	94233	99900	96600	338	29100	5000	69910	100	1	6767600	6592	40.53	0.73	12	0.21	2403.00	134122.00	118700	20240611	-17.94	51000	20230817	90.98	118700	-17.94	20240611	61300	58.89	20240117	118700	-17.94	20240611	51000	90.98	20230817	1.10	N	014830	5000	338 억	1079657	N	N	3	N	N
126	20240710	120309	55	60.00	KOSPI	화학	N	N	N	Y	60	N	97500	400	2	0.41	1147806300	11885	42.40	97400	97700	95600	126200	68000	97100	96575.82	15.95	2827	100833	98966	97533	95666	94233	99900	96600	338	29100	5000	69910	100	1	6767600	6598	40.57	0.73	12	0.18	2403.00	134122.00	118700	20240611	-17.86	51000	20230817	91.18	118700	-17.86	20240611	61300	59.05	20240117	118700	-17.86	20240611	51000	91.18	20230817	1.10	N	014830	5000	338 억	1079657	N	N	3	N	N
127	20240710	110312	55	60.00	KOSPI	화학	N	N	N	Y	60	N	97300	200	2	0.21	995264100	10316	36.81	97400	97700	95600	126200	68000	97100	96477.41	15.95	3230	100833	98966	97533	95666	94233	99900	96600	338	29100	5000	69910	100	1	6767600	6585	40.49	0.73	12	0.15	2403.00	134122.00	118700	20240611	-18.03	51000	20230817	90.78	118700	-18.03	20240611	61300	58.73	20240117	118700	-18.03	20240611	51000	90.78	20230817	1.10	N	014830	5000	338 억	1079657	N	N	3	N	N
128	20240710	100308	55	60.00	KOSPI	화학	N	N	N	Y	60	N	96300	-800	5	-0.82	576120400	5994	21.39	97400	97400	95600	126200	68000	97100	96115.36	15.95	1433	100833	98966	97533	95666	94233	99900	96600	338	29100	5000	69910	100	1	6767600	6517	40.07	0.72	12	0.09	2403.00	134122.00	118700	20240611	-18.87	51000	20230817	88.82	118700	-18.87	20240611	61300	57.10	20240117	118700	-18.87	20240611	51000	88.82	20230817	1.10	N	014830	5000	338 억	1079657	N	N	3	N	N
129	20240710	090310	55	60.00	KOSPI	화학	N	N	N	Y	60	N	95700	-1400	5	-1.44	108335900	1124	4.01	97400	97400	95600	126200	68000	97100	96381.05	15.95	207	100833	98966	97533	95666	94233	99900	96600	338	29100	5000	69910	100	1	6767600	6477	39.83	0.71	12	0.02	2403.00	134122.00	118700	20240611	-19.38	51000	20230817	87.65	118700	-19.38	20240611	61300	56.12	20240117	118700	-19.38	20240611	51000	87.65	20230817	1.10	N	014830	5000	338 억	1079657	N	N	3	N	N
130	20240709	160310	55	60.00	KOSPI	화학	N	N	N	Y	60	N	97100	600	2	0.62	2728267900	27954	109.28	96900	99400	96100	125400	67600	96500	97598.48	15.98	4184	98566	97532	95866	94832	93166	98050	95350	338	28900	5000	69480	100	1	6767600	6571	40.41	0.72	12	0.41	2403.00	134122.00	118700	20240611	-18.20	51000	20230817	90.39	118700	-18.20	20240611	61300	58.40	20240117	118700	-18.20	20240611	51000	90.39	20230817	1.09	N	014830	5000	338 억	1081313	N	N	3	N	N
131	20240709	150310	55	60.00	KOSPI	화학	N	N	N	Y	60	N	96800	300	2	0.31	2565778300	26277	102.73	96900	99400	96100	125400	67600	96500	97643.50	15.98	3147	98566	97532	95866	94832	93166	98050	95350	338	28900	5000	69480	100	1	6767600	6551	40.28	0.72	12	0.39	2403.00	134122.00	118700	20240611	-18.45	51000	20230817	89.80	118700	-18.45	20240611	61300	57.91	20240117	118700	-18.45	20240611	51000	89.80	20230817	1.09	N	014830	5000	338 억	1081313	N	N	17	N	N
132	20240709	140310	55	60.00	KOSPI	화학	N	N	N	Y	60	N	97700	1200	2	1.24	2050617900	20977	82.01	96900	99400	96100	125400	67600	96500	97755.54	15.98	909	98566	97532	95866	94832	93166	98050	95350	338	28900	5000	69480	100	1	6767600	6612	40.66	0.73	12	0.31	2403.00	134122.00	118700	20240611	-17.69	51000	20230817	91.57	118700	-17.69	20240611	61300	59.38	20240117	118700	-17.69	20240611	51000	91.57	20230817	1.09	N	014830	5000	338 억	1081313	N	N	17	N	N
133	20240709	130311	55	60.00	KOSPI	화학	N	N	N	Y	60	N	98200	1700	2	1.76	1400201700	14375	56.20	96900	98400	96100	125400	67600	96500	97405.34	15.98	847	98566	97532	95866	94832	93166	98050	95350	338	28900	5000	69480	100	1	6767600	6646	40.87	0.73	12	0.21	2403.00	134122.00	118700	20240611	-17.27	51000	20230817	92.55	118700	-17.27	20240611	61300	60.20	20240117	118700	-17.27	20240611	51000	92.55	20230817	1.09	N	014830	5000	338 억	1081313	N	N	17	N	N
134	20240709	120312	55	60.00	KOSPI	화학	N	N	N	Y	60	N	97500	1000	2	1.04	912570200	9389	36.71	96900	97800	96100	125400	67600	96500	97195.68	15.98	-954	98566	97532	95866	94832	93166	98050	95350	338	28900	5000	69480	100	1	6767600	6598	40.57	0.73	12	0.14	2403.00	134122.00	118700	20240611	-17.86	51000	20230817	91.18	118700	-17.86	20240611	61300	59.05	20240117	118700	-17.86	20240611	51000	91.18	20230817	1.09	N	014830	5000	338 억	1081313	N	N	17	N	N
135	20240709	110311	55	60.00	KOSPI	화학	N	N	N	Y	60	N	97400	900	2	0.93	709243800	7301	28.54	96900	97800	96100	125400	67600	96500	97143.38	15.98	-1287	98566	97532	95866	94832	93166	98050	95350	338	28900	5000	69480	100	1	6767600	6592	40.53	0.73	12	0.11	2403.00	134122.00	118700	20240611	-17.94	51000	20230817	90.98	118700	-17.94	20240611	61300	58.89	20240117	118700	-17.94	20240611	51000	90.98	20230817	1.09	N	014830	5000	338 억	1081313	N	N	17	N	N
136	20240709	100311	55	60.00	KOSPI	화학	N	N	N	Y	60	N	97500	1000	2	1.04	388067000	3996	15.62	96900	97800	96100	125400	67600	96500	97113.86	15.98	-88	98566	97532	95866	94832	93166	98050	95350	338	28900	5000	69480	100	1	6767600	6598	40.57	0.73	12	0.06	2403.00	134122.00	118700	20240611	-17.86	51000	20230817	91.18	118700	-17.86	20240611	61300	59.05	20240117	118700	-17.86	20240611	51000	91.18	20230817	1.09	N	014830	5000	338 억	1081313	N	N	17	N	N
137	20240709	090310	55	60.00	KOSPI	화학	N	N	N	Y	60	N	97000	500	2	0.52	7722000	80	0.31	96900	97000	96100	125400	67600	96500	96525.00	15.98	-19	98566	97532	95866	94832	93166	98050	95350	338	28900	5000	69480	100	1	6767600	6565	40.37	0.72	12	0.00	2403.00	134122.00	118700	20240611	-18.28	51000	20230817	90.20	118700	-18.28	20240611	61300	58.24	20240117	118700	-18.28	20240611	51000	90.20	20230817	1.09	N	014830	5000	338 억	1081313	N	N	17	N	N
138	20240708	160309	55	60.00	KOSPI	화학	N	N	N	Y	60	N	96500	500	2	0.52	2440911200	25501	64.21	95700	96900	94200	124800	67200	96000	95716.18	15.98	8745	100666	98332	96566	94232	92466	97450	93350	338	28800	5000	69120	100	1	6767600	6531	40.16	0.72	12	0.38	2403.00	134122.00	118700	20240611	-18.70	51000	20230817	89.22	118700	-18.70	20240611	61300	57.42	20240117	118700	-18.70	20240611	51000	89.22	20230817	1.11	N	014830	5000	338 억	1081511	N	N	17	N	N
139	20240708	150310	55	60.00	KOSPI	화학	N	N	N	Y	60	N	96100	100	2	0.10	2213695900	23144	58.27	95700	96900	94200	124800	67200	96000	95648.74	15.98	7661	100666	98332	96566	94232	92466	97450	93350	338	28800	5000	69120	100	1	6767600	6504	39.99	0.72	12	0.34	2403.00	134122.00	118700	20240611	-19.04	51000	20230817	88.43	118700	-19.04	20240611	61300	56.77	20240117	118700	-19.04	20240611	51000	88.43	20230817	1.11	N	014830	5000	338 억	1081511	N	N	13	N	N
140	20240708	140310	55	60.00	KOSPI	화학	N	N	N	Y	60	N	96000	0	3	0.00	1774179500	18568	46.75	95700	96900	94200	124800	67200	96000	95550.29	15.98	5855	100666	98332	96566	94232	92466	97450	93350	338	28800	5000	69120	100	1	6767600	6497	39.95	0.72	12	0.27	2403.00	134122.00	118700	20240611	-19.12	51000	20230817	88.24	118700	-19.12	20240611	61300	56.61	20240117	118700	-19.12	20240611	51000	88.24	20230817	1.11	N	014830	5000	338 억	1081511	N	N	13	N	N
141	20240708	130308	55	60.00	KOSPI	화학	N	N	N	Y	60	N	96000	0	3	0.00	1557436200	16312	41.07	95700	96900	94200	124800	67200	96000	95477.81	15.98	5116	100666	98332	96566	94232	92466	97450	93350	338	28800	5000	69120	100	1	6767600	6497	39.95	0.72	12	0.24	2403.00	134122.00	118700	20240611	-19.12	51000	20230817	88.24	118700	-19.12	20240611	61300	56.61	20240117	118700	-19.12	20240611	51000	88.24	20230817	1.11	N	014830	5000	338 억	1081511	N	N	13	N	N
142	20240708	120310	55	60.00	KOSPI	화학	N	N	N	Y	60	N	96100	100	2	0.10	1362094500	14277	35.95	95700	96900	94200	124800	67200	96000	95404.65	15.98	4350	100666	98332	96566	94232	92466	97450	93350	338	28800	5000	69120	100	1	6767600	6504	39.99	0.72	12	0.21	2403.00	134122.00	118700	20240611	-19.04	51000	20230817	88.43	118700	-19.04	20240611	61300	56.77	20240117	118700	-19.04	20240611	51000	88.43	20230817	1.11	N	014830	5000	338 억	1081511	N	N	13	N	N
143	20240708	110308	55	60.00	KOSPI	화학	N	N	N	Y	60	N	95300	-700	5	-0.73	886740000	9309	23.44	95700	96600	94200	124800	67200	96000	95255.88	15.98	1925	100666	98332	96566	94232	92466	97450	93350	338	28800	5000	69120	100	1	6767600	6450	39.66	0.71	12	0.14	2403.00	134122.00	118700	20240611	-19.71	51000	20230817	86.86	118700	-19.71	20240611	61300	55.46	20240117	118700	-19.71	20240611	51000	86.86	20230817	1.11	N	014830	5000	338 억	1081511	N	N	13	N	N
144	20240708	100309	55	60.00	KOSPI	화학	N	N	N	Y	60	N	95000	-1000	5	-1.04	586147800	6149	15.48	95700	96600	94200	124800	67200	96000	95323.65	15.98	1174	100666	98332	96566	94232	92466	97450	93350	338	28800	5000	69120	100	1	6767600	6429	39.53	0.71	12	0.09	2403.00	134122.00	118700	20240611	-19.97	51000	20230817	86.27	118700	-19.97	20240611	61300	54.98	20240117	118700	-19.97	20240611	51000	86.27	20230817	1.11	N	014830	5000	338 억	1081511	N	N	13	N	N
145	20240708	090309	55	60.00	KOSPI	화학	N	N	N	Y	60	N	96400	400	2	0.42	15136100	158	0.40	95700	96600	95700	124800	67200	96000	95792.86	15.98	23	100666	98332	96566	94232	92466	97450	93350	338	28800	5000	69120	100	1	6767600	6524	40.12	0.72	12	0.00	2403.00	134122.00	118700	20240611	-18.79	51000	20230817	89.02	118700	-18.79	20240611	61300	57.26	20240117	118700	-18.79	20240611	51000	89.02	20230817	1.11	N	014830	5000	338 억	1081511	N	N	13	N	N
146	20240705	160308	55	60.00	KOSPI	화학	N	N	N	Y	60	N	96000	-2000	5	-2.04	3805701400	39585	106.41	98000	98900	94800	127400	68600	98000	96140.20	15.84	10161	103666	100832	96666	93832	89666	98750	91750	338	29400	5000	70560	100	1	6767600	6497	39.95	0.72	12	0.58	2403.00	134122.00	118700	20240611	-19.12	51000	20230817	88.24	118700	-19.12	20240611	61300	56.61	20240117	118700	-19.12	20240611	51000	88.24	20230817	1.10	N	014830	5000	338 억	1071852	N	N	13	N	N
147	20240705	150309	55	60.00	KOSPI	화학	N	N	N	Y	60	N	96000	-2000	5	-2.04	3652195200	37985	102.11	98000	98900	94800	127400	68600	98000	96148.35	15.84	9512	103666	100832	96666	93832	89666	98750	91750	338	29400	5000	70560	100	1	6767600	6497	39.95	0.72	12	0.56	2403.00	134122.00	118700	20240611	-19.12	51000	20230817	88.24	118700	-19.12	20240611	61300	56.61	20240117	118700	-19.12	20240611	51000	88.24	20230817	1.10	N	014830	5000	338 억	1071852	N	N	17	N	N
148	20240705	140309	55	60.00	KOSPI	화학	N	N	N	Y	60	N	95700	-2300	5	-2.35	3277013400	34073	91.59	98000	98900	94800	127400	68600	98000	96176.25	15.84	8464	103666	100832	96666	93832	89666	98750	91750	338	29400	5000	70560	100	1	6767600	6477	39.83	0.71	12	0.50	2403.00	134122.00	118700	20240611	-19.38	51000	20230817	87.65	118700	-19.38	20240611	61300	56.12	20240117	118700	-19.38	20240611	51000	87.65	20230817	1.10	N	014830	5000	338 억	1071852	N	N	17	N	N
149	20240705	130308	55	60.00	KOSPI	화학	N	N	N	Y	60	N	95300	-2700	5	-2.76	2353747300	24382	65.54	98000	98900	95000	127400	68600	98000	96536.27	15.84	6290	103666	100832	96666	93832	89666	98750	91750	338	29400	5000	70560	100	1	6767600	6450	39.66	0.71	12	0.36	2403.00	134122.00	118700	20240611	-19.71	51000	20230817	86.86	118700	-19.71	20240611	61300	55.46	20240117	118700	-19.71	20240611	51000	86.86	20230817	1.10	N	014830	5000	338 억	1071852	N	N	17	N	N
150	20240705	120308	55	60.00	KOSPI	화학	N	N	N	Y	60	N	97100	-900	5	-0.92	1008588300	10337	27.79	98000	98900	97000	127400	68600	98000	97570.70	15.84	2148	103666	100832	96666	93832	89666	98750	91750	338	29400	5000	70560	100	1	6767600	6571	40.41	0.72	12	0.15	2403.00	134122.00	118700	20240611	-18.20	51000	20230817	90.39	118700	-18.20	20240611	61300	58.40	20240117	118700	-18.20	20240611	51000	90.39	20230817	1.10	N	014830	5000	338 억	1071852	N	N	17	N	N
151	20240705	110307	55	60.00	KOSPI	화학	N	N	N	Y	60	N	97300	-700	5	-0.71	701075700	7171	19.28	98000	98900	97000	127400	68600	98000	97765.40	15.84	1300	103666	100832	96666	93832	89666	98750	91750	338	29400	5000	70560	100	1	6767600	6585	40.49	0.73	12	0.11	2403.00	134122.00	118700	20240611	-18.03	51000	20230817	90.78	118700	-18.03	20240611	61300	58.73	20240117	118700	-18.03	20240611	51000	90.78	20230817	1.10	N	014830	5000	338 억	1071852	N	N	17	N	N
152	20240705	100307	55	60.00	KOSPI	화학	N	N	N	Y	60	N	97500	-500	5	-0.51	375922400	3830	10.30	98000	98900	97100	127400	68600	98000	98152.06	15.84	537	103666	100832	96666	93832	89666	98750	91750	338	29400	5000	70560	100	1	6767600	6598	40.57	0.73	12	0.06	2403.00	134122.00	118700	20240611	-17.86	51000	20230817	91.18	118700	-17.86	20240611	61300	59.05	20240117	118700	-17.86	20240611	51000	91.18	20230817	1.10	N	014830	5000	338 억	1071852	N	N	17	N	N
153	20240705	090308	55	60.00	KOSPI	화학	N	N	N	Y	60	N	98500	500	2	0.51	11087800	113	0.30	98000	98900	97900	127400	68600	98000	98122.12	15.84	10	103666	100832	96666	93832	89666	98750	91750	338	29400	5000	70560	100	1	6767600	6666	40.99	0.73	12	0.00	2403.00	134122.00	118700	20240611	-17.02	51000	20230817	93.14	118700	-17.02	20240611	61300	60.69	20240117	118700	-17.02	20240611	51000	93.14	20230817	1.10	N	014830	5000	338 억	1071852	N	N	17	N	N
154	20240704	160306	55	60.00	KOSPI	화학	N	N	N	Y	60	N	98000	-1600	5	-1.61	3617596700	37171	149.76	98500	99500	92500	129400	69800	99600	97322.84	15.91	-5601	101800	100700	99500	98400	97200	101250	98950	338	29800	5000	71710	100	1	6767600	6632	40.78	0.73	12	0.55	2403.00	134122.00	118700	20240611	-17.44	51000	20230817	92.16	118700	-17.44	20240611	61300	59.87	20240117	118700	-17.44	20240611	51000	92.16	20230817	1.10	N	014830	5000	338 억	1076471	N	N	17	N	N
155	20240704	150308	55	60.00	KOSPI	화학	N	N	N	Y	60	N	98300	-1300	5	-1.31	3491866200	35890	144.60	98500	99500	92500	129400	69800	99600	97293.57	15.91	-4871	101800	100700	99500	98400	97200	101250	98950	338	29800	5000	71710	100	1	6767600	6653	40.91	0.73	12	0.53	2403.00	134122.00	118700	20240611	-17.19	51000	20230817	92.75	118700	-17.19	20240611	61300	60.36	20240117	118700	-17.19	20240611	51000	92.75	20230817	1.10	N	014830	5000	338 억	1076471	N	N	1	N	N
156	20240704	140307	55	60.00	KOSPI	화학	N	N	N	Y	60	N	98200	-1400	5	-1.41	3173321900	32658	131.57	98500	99500	92500	129400	69800	99600	97168.29	15.91	-3121	101800	100700	99500	98400	97200	101250	98950	338	29800	5000	71710	100	1	6767600	6646	40.87	0.73	12	0.48	2403.00	134122.00	118700	20240611	-17.27	51000	20230817	92.55	118700	-17.27	20240611	61300	60.20	20240117	118700	-17.27	20240611	51000	92.55	20230817	1.10	N	014830	5000	338 억	1076471	N	N	1	N	N
157	20240704	130309	55	60.00	KOSPI	화학	N	N	N	Y	60	N	98200	-1400	5	-1.41	3007625200	30977	124.80	98500	99500	92500	129400	69800	99600	97092.20	15.91	-2231	101800	100700	99500	98400	97200	101250	98950	338	29800	5000	71710	100	1	6767600	6646	40.87	0.73	12	0.46	2403.00	134122.00	118700	20240611	-17.27	51000	20230817	92.55	118700	-17.27	20240611	61300	60.20	20240117	118700	-17.27	20240611	51000	92.55	20230817	1.10	N	014830	5000	338 억	1076471	N	N	1	N	N
158	20240704	120307	55	60.00	KOSPI	화학	N	N	N	Y	60	N	97900	-1700	5	-1.71	2678648900	27641	111.36	98500	99200	92500	129400	69800	99600	96908.54	15.91	-1738	101800	100700	99500	98400	97200	101250	98950	338	29800	5000	71710	100	1	6767600	6625	40.74	0.73	12	0.41	2403.00	134122.00	118700	20240611	-17.52	51000	20230817	91.96	118700	-17.52	20240611	61300	59.71	20240117	118700	-17.52	20240611	51000	91.96	20230817	1.10	N	014830	5000	338 억	1076471	N	N	1	N	N
159	20240704	110307	55	60.00	KOSPI	화학	N	N	N	Y	60	N	96500	-3100	5	-3.11	2323365600	23962	96.54	98500	99200	92500	129400	69800	99600	96960.42	15.91	-2070	101800	100700	99500	98400	97200	101250	98950	338	29800	5000	71710	100	1	6767600	6531	40.16	0.72	12	0.35	2403.00	134122.00	118700	20240611	-18.70	51000	20230817	89.22	118700	-18.70	20240611	61300	57.42	20240117	118700	-18.70	20240611	51000	89.22	20230817	1.10	N	014830	5000	338 억	1076471	N	N	1	N	N
160	20240704	100307	55	60.00	KOSPI	화학	N	N	N	Y	60	N	97000	-2600	5	-2.61	1979765800	20418	82.26	98500	99200	92500	129400	69800	99600	96961.79	15.91	-1746	101800	100700	99500	98400	97200	101250	98950	338	29800	5000	71710	100	1	6767600	6565	40.37	0.72	12	0.30	2403.00	134122.00	118700	20240611	-18.28	51000	20230817	90.20	118700	-18.28	20240611	61300	58.24	20240117	118700	-18.28	20240611	51000	90.20	20230817	1.10	N	014830	5000	338 억	1076471	N	N	1	N	N
161	20240704	090307	55	60.00	KOSPI	화학	N	N	N	Y	60	N	98600	-1000	5	-1.00	36763300	373	1.50	98500	98900	98500	129400	69800	99600	98561.13	15.91	49	101800	100700	99500	98400	97200	101250	98950	338	29800	5000	71710	100	1	6767600	6673	41.03	0.74	12	0.01	2403.00	134122.00	118700	20240611	-16.93	51000	20230817	93.33	118700	-16.93	20240611	61300	60.85	20240117	118700	-16.93	20240611	51000	93.33	20230817	1.10	N	014830	5000	338 억	1076471	N	N	1	N	N
162	20240703	160306	55	60.00	KOSPI	화학	N	N	N	Y	60	N	99600	800	2	0.81	2461856900	24810	69.16	99400	100600	98300	128400	69200	98800	99227.81	15.80	3759	105600	102200	100200	96800	94800	101200	95800	338	29600	5000	71130	100	1	6767600	6741	41.45	0.74	12	0.37	2403.00	134122.00	118700	20240611	-16.09	51000	20230817	95.29	118700	-16.09	20240611	61300	62.48	20240117	118700	-16.09	20240611	51000	95.29	20230817	1.09	N	014830	5000	338 억	1068996	N	N	1	N	N
163	20240703	150307	55	60.00	KOSPI	화학	N	N	N	Y	60	N	98700	-100	5	-0.10	2224810000	22424	62.51	99400	100600	98300	128400	69200	98800	99215.57	15.80	2810	105600	102200	100200	96800	94800	101200	95800	338	29600	5000	71130	100	1	6767600	6680	41.07	0.74	12	0.33	2403.00	134122.00	118700	20240611	-16.85	51000	20230817	93.53	118700	-16.85	20240611	61300	61.01	20240117	118700	-16.85	20240611	51000	93.53	20230817	1.09	N	014830	5000	338 억	1068996	N	N	14	N	N
164	20240703	140307	55	60.00	KOSPI	화학	N	N	N	Y	60	N	99200	400	2	0.40	1847719200	18616	51.89	99400	100600	98300	128400	69200	98800	99254.36	15.80	1690	105600	102200	100200	96800	94800	101200	95800	338	29600	5000	71130	100	1	6767600	6713	41.28	0.74	12	0.28	2403.00	134122.00	118700	20240611	-16.43	51000	20230817	94.51	118700	-16.43	20240611	61300	61.83	20240117	118700	-16.43	20240611	51000	94.51	20230817	1.09	N	014830	5000	338 억	1068996	N	N	14	N	N
165	20240703	130307	55	60.00	KOSPI	화학	N	N	N	Y	60	N	98600	-200	5	-0.20	1619239700	16307	45.46	99400	100600	98300	128400	69200	98800	99297.22	15.80	1381	105600	102200	100200	96800	94800	101200	95800	338	29600	5000	71130	100	1	6767600	6673	41.03	0.74	12	0.24	2403.00	134122.00	118700	20240611	-16.93	51000	20230817	93.33	118700	-16.93	20240611	61300	60.85	20240117	118700	-16.93	20240611	51000	93.33	20230817	1.09	N	014830	5000	338 억	1068996	N	N	14	N	N
166	20240703	120306	55	60.00	KOSPI	화학	N	N	N	Y	60	N	98900	100	2	0.10	1367486900	13758	38.35	99400	100600	98300	128400	69200	98800	99395.76	15.80	821	105600	102200	100200	96800	94800	101200	95800	338	29600	5000	71130	100	1	6767600	6693	41.16	0.74	12	0.20	2403.00	134122.00	118700	20240611	-16.68	51000	20230817	93.92	118700	-16.68	20240611	61300	61.34	20240117	118700	-16.68	20240611	51000	93.92	20230817	1.09	N	014830	5000	338 억	1068996	N	N	14	N	N
167	20240703	110308	55	60.00	KOSPI	화학	N	N	N	Y	60	N	100300	1500	2	1.52	1056656600	10639	29.66	99400	100600	98300	128400	69200	98800	99319.17	15.80	1070	105600	102200	100200	96800	94800	101200	95800	338	29600	5000	71130	100	1	6767600	6788	41.74	0.75	12	0.16	2403.00	134122.00	118700	20240611	-15.50	51000	20230817	96.67	118700	-15.50	20240611	61300	63.62	20240117	118700	-15.50	20240611	51000	96.67	20230817	1.09	N	014830	5000	338 억	1068996	N	N	14	N	N
168	20240703	100307	55	60.00	KOSPI	화학	N	N	N	Y	60	N	99100	300	2	0.30	656142900	6613	18.43	99400	100200	98600	128400	69200	98800	99220.16	15.80	797	105600	102200	100200	96800	94800	101200	95800	338	29600	5000	71130	100	1	6767600	6707	41.24	0.74	12	0.10	2403.00	134122.00	118700	20240611	-16.51	51000	20230817	94.31	118700	-16.51	20240611	61300	61.66	20240117	118700	-16.51	20240611	51000	94.31	20230817	1.09	N	014830	5000	338 억	1068996	N	N	14	N	N
169	20240703	090307	55	60.00	KOSPI	화학	N	N	N	Y	60	N	98700	-100	5	-0.10	19764700	199	0.55	99400	100000	98700	128400	69200	98800	99320.10	15.80	-63	105600	102200	100200	96800	94800	101200	95800	338	29600	5000	71130	100	1	6767600	6680	41.07	0.74	12	0.00	2403.00	134122.00	118700	20240611	-16.85	51000	20230817	93.53	118700	-16.85	20240611	61300	61.01	20240117	118700	-16.85	20240611	51000	93.53	20230817	1.09	N	014830	5000	338 억	1068996	N	N	14	N	N
170	20240702	160306	55	60.00	KOSPI	화학	N	N	N	Y	60	N	98800	-1500	5	-1.50	3584244800	35799	199.27	101900	103600	98200	130300	70300	100300	100121.44	15.79	1044	103366	101832	100766	99232	98166	101300	98700	338	30000	5000	72210	100	1	6767600	6686	41.12	0.74	12	0.53	2403.00	134122.00	118700	20240611	-16.76	51000	20230817	93.73	118700	-16.76	20240611	61300	61.17	20240117	118700	-16.76	20240611	51000	93.73	20230817	1.09	N	014830	5000	338 억	1068669	N	N	14	N	N
171	20240702	150306	55	60.00	KOSPI	화학	N	N	N	Y	60	N	98900	-1400	5	-1.40	3459517100	34537	192.25	101900	103600	98200	130300	70300	100300	100168.43	15.79	1321	103366	101832	100766	99232	98166	101300	98700	338	30000	5000	72210	100	1	6767600	6693	41.16	0.74	12	0.51	2403.00	134122.00	118700	20240611	-16.68	51000	20230817	93.92	118700	-16.68	20240611	61300	61.34	20240117	118700	-16.68	20240611	51000	93.92	20230817	1.09	N	014830	5000	338 억	1068669	N	N	16	N	N
172	20240702	140306	55	60.00	KOSPI	화학	N	N	N	Y	60	N	98400	-1900	5	-1.89	2860677900	28469	158.47	101900	103600	98200	130300	70300	100300	100483.96	15.79	-2190	103366	101832	100766	99232	98166	101300	98700	338	30000	5000	72210	100	1	6767600	6659	40.95	0.73	12	0.42	2403.00	134122.00	118700	20240611	-17.10	51000	20230817	92.94	118700	-17.10	20240611	61300	60.52	20240117	118700	-17.10	20240611	51000	92.94	20230817	1.09	N	014830	5000	338 억	1068669	N	N	16	N	N
173	20240702	130306	55	60.00	KOSPI	화학	N	N	N	Y	60	N	100000	-300	5	-0.30	2059913900	20382	113.45	101900	103600	99000	130300	70300	100300	101065.35	15.79	-320	103366	101832	100766	99232	98166	101300	98700	338	30000	5000	72210	100	1	6767600	6768	41.61	0.75	12	0.30	2403.00	134122.00	118700	20240611	-15.75	51000	20230817	96.08	118700	-15.75	20240611	61300	63.13	20240117	118700	-15.75	20240611	51000	96.08	20230817	1.09	N	014830	5000	338 억	1068669	N	N	16	N	N
174	20240702	120307	55	60.00	KOSPI	화학	N	N	N	Y	60	N	100300	0	3	0.00	1903158900	18818	104.75	101900	103600	99000	130300	70300	100300	101135.02	15.79	-215	103366	101832	100766	99232	98166	101300	98700	338	30000	5000	72210	100	1	6767600	6788	41.74	0.75	12	0.28	2403.00	134122.00	118700	20240611	-15.50	51000	20230817	96.67	118700	-15.50	20240611	61300	63.62	20240117	118700	-15.50	20240611	51000	96.67	20230817	1.09	N	014830	5000	338 억	1068669	N	N	16	N	N
175	20240702	110306	55	60.00	KOSPI	화학	N	N	N	Y	60	N	100300	0	3	0.00	1762931100	17421	96.97	101900	103600	99000	130300	70300	100300	101195.75	15.79	-751	103366	101832	100766	99232	98166	101300	98700	338	30000	5000	72210	100	1	6767600	6788	41.74	0.75	12	0.26	2403.00	134122.00	118700	20240611	-15.50	51000	20230817	96.67	118700	-15.50	20240611	61300	63.62	20240117	118700	-15.50	20240611	51000	96.67	20230817	1.09	N	014830	5000	338 억	1068669	N	N	16	N	N
176	20240702	100306	55	60.00	KOSPI	화학	N	N	N	Y	60	N	99900	-400	5	-0.40	1509826600	14893	82.90	101900	103600	99000	130300	70300	100300	101378.27	15.79	-641	103366	101832	100766	99232	98166	101300	98700	338	30000	5000	72210	100	1	6767600	6761	41.57	0.74	12	0.22	2403.00	134122.00	118700	20240611	-15.84	51000	20230817	95.88	118700	-15.84	20240611	61300	62.97	20240117	118700	-15.84	20240611	51000	95.88	20230817	1.09	N	014830	5000	338 억	1068669	N	N	16	N	N
177	20240702	090306	55	60.00	KOSPI	화학	N	N	N	Y	60	N	103300	3000	2	2.99	183748200	1797	10.00	101900	103300	101100	130300	70300	100300	102252.75	15.79	863	103366	101832	100766	99232	98166	101300	98700	338	30000	5000	72210	100	1	6767600	6991	42.99	0.77	12	0.03	2403.00	134122.00	118700	20240611	-12.97	51000	20230817	102.55	118700	-12.97	20240611	61300	68.52	20240117	118700	-12.97	20240611	51000	102.55	20230817	1.09	N	014830	5000	338 억	1068669	N	N	16	N	N
178	20240701	160305	55	60.00	KOSPI	화학	N	N	N	Y	60	N	100300	-1200	5	-1.18	1799834400	17862	36.45	101600	102300	99700	131900	71100	101500	100764.67	15.85	-4347	106233	103866	100533	98166	94833	105050	99350	338	30400	5000	73080	100	1	6767600	6788	41.74	0.75	12	0.26	2403.00	134122.00	118700	20240611	-15.50	51000	20230817	96.67	118700	-15.50	20240611	61300	63.62	20240117	118700	-15.50	20240611	51000	96.67	20230817	1.10	N	014830	5000	338 억	1072764	N	N	16	N	N
179	20240701	150306	55	60.00	KOSPI	화학	N	N	N	Y	60	N	100600	-900	5	-0.89	1524222200	15114	30.84	101600	102300	99700	131900	71100	101500	100848.37	15.85	-3268	106233	103866	100533	98166	94833	105050	99350	338	30400	5000	73080	100	1	6767600	6808	41.86	0.75	12	0.22	2403.00	134122.00	118700	20240611	-15.25	51000	20230817	97.25	118700	-15.25	20240611	61300	64.11	20240117	118700	-15.25	20240611	51000	97.25	20230817	1.10	N	014830	5000	338 억	1072764	N	N	8	N	N
180	20240701	140305	55	60.00	KOSPI	화학	N	N	N	Y	60	N	100700	-800	5	-0.79	1321431400	13100	26.73	101600	102300	99700	131900	71100	101500	100872.63	15.85	-2804	106233	103866	100533	98166	94833	105050	99350	338	30400	5000	73080	100	1	6767600	6815	41.91	0.75	12	0.19	2403.00	134122.00	118700	20240611	-15.16	51000	20230817	97.45	118700	-15.16	20240611	61300	64.27	20240117	118700	-15.16	20240611	51000	97.45	20230817	1.10	N	014830	5000	338 억	1072764	N	N	8	N	N
181	20240701	130306	55	60.00	KOSPI	화학	N	N	N	Y	60	N	100400	-1100	5	-1.08	1158539400	11479	23.42	101600	102300	99700	131900	71100	101500	100926.86	15.85	-2340	106233	103866	100533	98166	94833	105050	99350	338	30400	5000	73080	100	1	6767600	6795	41.78	0.75	12	0.17	2403.00	134122.00	118700	20240611	-15.42	51000	20230817	96.86	118700	-15.42	20240611	61300	63.78	20240117	118700	-15.42	20240611	51000	96.86	20230817	1.10	N	014830	5000	338 억	1072764	N	N	8	N	N
182	20240701	120306	55	60.00	KOSPI	화학	N	N	N	Y	60	N	100100	-1400	5	-1.38	1005994700	9956	20.31	101600	102300	99900	131900	71100	101500	101044.06	15.85	-1649	106233	103866	100533	98166	94833	105050	99350	338	30400	5000	73080	100	1	6767600	6774	41.66	0.75	12	0.15	2403.00	134122.00	118700	20240611	-15.67	51000	20230817	96.27	118700	-15.67	20240611	61300	63.30	20240117	118700	-15.67	20240611	51000	96.27	20230817	1.10	N	014830	5000	338 억	1072764	N	N	8	N	N
183	20240701	110305	55	60.00	KOSPI	화학	N	N	N	Y	60	N	101200	-300	5	-0.30	835991000	8261	16.86	101600	102300	100200	131900	71100	101500	101197.31	15.85	-934	106233	103866	100533	98166	94833	105050	99350	338	30400	5000	73080	100	1	6767600	6849	42.11	0.75	12	0.12	2403.00	134122.00	118700	20240611	-14.74	51000	20230817	98.43	118700	-14.74	20240611	61300	65.09	20240117	118700	-14.74	20240611	51000	98.43	20230817	1.10	N	014830	5000	338 억	1072764	N	N	8	N	N
184	20240701	100305	55	60.00	KOSPI	화학	N	N	N	Y	60	N	101700	200	2	0.20	556198500	5494	11.21	101600	102300	100200	131900	71100	101500	101237.44	15.85	-380	106233	103866	100533	98166	94833	105050	99350	338	30400	5000	73080	100	1	6767600	6883	42.32	0.76	12	0.08	2403.00	134122.00	118700	20240611	-14.32	51000	20230817	99.41	118700	-14.32	20240611	61300	65.91	20240117	118700	-14.32	20240611	51000	99.41	20230817	1.10	N	014830	5000	338 억	1072764	N	N	8	N	N
185	20240701	090305	55	60.00	KOSPI	화학	N	N	N	Y	60	N	101900	400	2	0.39	67018500	659	1.34	101600	102300	101500	131900	71100	101500	101697.27	15.85	-218	106233	103866	100533	98166	94833	105050	99350	338	30400	5000	73080	100	1	6767600	6896	42.41	0.76	12	0.01	2403.00	134122.00	118700	20240611	-14.15	51000	20230817	99.80	118700	-14.15	20240611	61300	66.23	20240117	118700	-14.15	20240611	51000	99.80	20230817	1.10	N	014830	5000	338 억	1072764	N	N	8	N	N

84 KiB Raw Blame History

84 KiB

Raw Blame History