KissMeData/018250/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	160333	55	40.00	KOSPI		화학	N	N	N	Y	40	N	19890	440	2	2.26	1374228090	69318	125.89	19520	20150	19490	25250	13620	19450	19823.68	5.39	0	-6824	20416	19932	19616	19132	18816	19775	18975	264	5800	1000	14000	10	1	26409935	5253	10.77	1.30	12	0.26	1846.00	15265.00	26900	20230810	-26.06	15200	20240307	30.86	26650	-25.37	20240531	15200	30.86	20240307	26900	-26.06	20230810	15200	30.86	20240307	0.93	N	018250	1000	264 억		1422391	N	N	13	N	00	N
3	20240731	150335	55	40.00	KOSPI		화학	N	N	N	Y	40	N	20000	550	2	2.83	1202097510	60677	110.20	19520	20150	19490	25250	13620	19450	19811.42	5.39	0	-3481	20416	19932	19616	19132	18816	19775	18975	264	5800	1000	14000	50	1	26409935	5282	10.83	1.31	12	0.23	1846.00	15265.00	26900	20230810	-25.65	15200	20240307	31.58	26650	-24.95	20240531	15200	31.58	20240307	26900	-25.65	20230810	15200	31.58	20240307	0.93	N	018250	1000	264 억		1422391	N	N	303	N	00	N
4	20240731	140337	55	40.00	KOSPI		화학	N	N	N	Y	40	N	19920	470	2	2.42	1012963870	51222	93.03	19520	20050	19490	25250	13620	19450	19775.95	5.39	0	-2579	20416	19932	19616	19132	18816	19775	18975	264	5800	1000	14000	10	1	26409935	5261	10.79	1.30	12	0.19	1846.00	15265.00	26900	20230810	-25.95	15200	20240307	31.05	26650	-25.25	20240531	15200	31.05	20240307	26900	-25.95	20230810	15200	31.05	20240307	0.93	N	018250	1000	264 억		1422391	N	N	303	N	00	N
5	20240731	130336	55	40.00	KOSPI		화학	N	N	N	Y	40	N	20050	600	2	3.08	896626520	45395	82.44	19520	20050	19490	25250	13620	19450	19751.66	5.39	0	-3253	20416	19932	19616	19132	18816	19775	18975	264	5800	1000	14000	50	1	26409935	5295	10.86	1.31	12	0.17	1846.00	15265.00	26900	20230810	-25.46	15200	20240307	31.91	26650	-24.77	20240531	15200	31.91	20240307	26900	-25.46	20230810	15200	31.91	20240307	0.93	N	018250	1000	264 억		1422391	N	N	303	N	00	N
6	20240731	120338	55	40.00	KOSPI		화학	N	N	N	Y	40	N	19870	420	2	2.16	826384540	41871	76.04	19520	20050	19490	25250	13620	19450	19736.44	5.39	0	-4261	20416	19932	19616	19132	18816	19775	18975	264	5800	1000	14000	10	1	26409935	5248	10.76	1.30	12	0.16	1846.00	15265.00	26900	20230810	-26.13	15200	20240307	30.72	26650	-25.44	20240531	15200	30.72	20240307	26900	-26.13	20230810	15200	30.72	20240307	0.93	N	018250	1000	264 억		1422391	N	N	303	N	00	N
7	20240731	110335	55	40.00	KOSPI		화학	N	N	N	Y	40	N	19730	280	2	1.44	567865830	28887	52.46	19520	19810	19490	25250	13620	19450	19658.18	5.39	0	-7836	20416	19932	19616	19132	18816	19775	18975	264	5800	1000	14000	10	1	26409935	5211	10.69	1.29	12	0.11	1846.00	15265.00	26900	20230810	-26.65	15200	20240307	29.80	26650	-25.97	20240531	15200	29.80	20240307	26900	-26.65	20230810	15200	29.80	20240307	0.93	N	018250	1000	264 억		1422391	N	N	303	N	00	N
8	20240731	100335	55	40.00	KOSPI		화학	N	N	N	Y	40	N	19700	250	2	1.29	360119310	18353	33.33	19520	19770	19490	25250	13620	19450	19621.82	5.39	0	-3438	20416	19932	19616	19132	18816	19775	18975	264	5800	1000	14000	10	1	26409935	5203	10.67	1.29	12	0.07	1846.00	15265.00	26900	20230810	-26.77	15200	20240307	29.61	26650	-26.08	20240531	15200	29.61	20240307	26900	-26.77	20230810	15200	29.61	20240307	0.93	N	018250	1000	264 억		1422391	N	N	303	N	00	N
9	20240731	090330	55	40.00	KOSPI		화학	N	N	N	Y	40	N	19740	290	2	1.49	37368840	1913	3.47	19520	19740	19490	25250	13620	19450	19534.16	5.39	0	-727	20416	19932	19616	19132	18816	19775	18975	264	5800	1000	14000	10	1	26409935	5213	10.69	1.29	12	0.01	1846.00	15265.00	26900	20230810	-26.62	15200	20240307	29.87	26650	-25.93	20240531	15200	29.87	20240307	26900	-26.62	20230810	15200	29.87	20240307	0.93	N	018250	1000	264 억		1422391	N	N	303	N	00	N
10	20240730	160326	55	40.00	KOSPI		화학	N	N	N	Y	40	N	19450	-520	5	-2.60	1070599310	54858	71.50	19900	20100	19300	25950	13980	19970	19515.84	5.45	0	-21752	20683	20326	19693	19336	18703	20505	19515	264	5980	1000	14370	10	1	26409935	5137	10.54	1.27	12	0.21	1846.00	15265.00	26900	20230810	-27.70	15200	20240307	27.96	26650	-27.02	20240531	15200	27.96	20240307	26900	-27.70	20230810	15200	27.96	20240307	0.90	N	018250	1000	264 억		1438251	N	N	303	N	00	N
11	20240730	150331	55	40.00	KOSPI		화학	N	N	N	Y	40	N	19500	-470	5	-2.35	1005474490	51514	67.14	19900	20100	19300	25950	13980	19970	19518.47	5.45	0	-21444	20683	20326	19693	19336	18703	20505	19515	264	5980	1000	14370	10	1	26409935	5150	10.56	1.28	12	0.20	1846.00	15265.00	26900	20230810	-27.51	15200	20240307	28.29	26650	-26.83	20240531	15200	28.29	20240307	26900	-27.51	20230810	15200	28.29	20240307	0.90	N	018250	1000	264 억		1438251	N	N	20	N	00	N
12	20240730	140326	55	40.00	KOSPI		화학	N	N	N	Y	40	N	19420	-550	5	-2.75	923590400	47313	61.67	19900	20100	19300	25950	13980	19970	19520.86	5.45	0	-20076	20683	20326	19693	19336	18703	20505	19515	264	5980	1000	14370	10	1	26409935	5129	10.52	1.27	12	0.18	1846.00	15265.00	26900	20230810	-27.81	15200	20240307	27.76	26650	-27.13	20240531	15200	27.76	20240307	26900	-27.81	20230810	15200	27.76	20240307	0.90	N	018250	1000	264 억		1438251	N	N	20	N	00	N
13	20240730	130331	55	40.00	KOSPI		화학	N	N	N	Y	40	N	19320	-650	5	-3.25	825671570	42255	55.08	19900	20100	19310	25950	13980	19970	19540.21	5.45	0	-19072	20683	20326	19693	19336	18703	20505	19515	264	5980	1000	14370	10	1	26409935	5102	10.47	1.27	12	0.16	1846.00	15265.00	26900	20230810	-28.18	15200	20240307	27.11	26650	-27.50	20240531	15200	27.11	20240307	26900	-28.18	20230810	15200	27.11	20240307	0.90	N	018250	1000	264 억		1438251	N	N	20	N	00	N
14	20240730	120330	55	40.00	KOSPI		화학	N	N	N	Y	40	N	19460	-510	5	-2.55	627025950	32016	41.73	19900	20100	19450	25950	13980	19970	19584.77	5.45	0	-15427	20683	20326	19693	19336	18703	20505	19515	264	5980	1000	14370	10	1	26409935	5139	10.54	1.27	12	0.12	1846.00	15265.00	26900	20230810	-27.66	15200	20240307	28.03	26650	-26.98	20240531	15200	28.03	20240307	26900	-27.66	20230810	15200	28.03	20240307	0.90	N	018250	1000	264 억		1438251	N	N	20	N	00	N
15	20240730	110331	55	40.00	KOSPI		화학	N	N	N	Y	40	N	19500	-470	5	-2.35	570765600	29125	37.96	19900	20100	19470	25950	13980	19970	19597.10	5.45	0	-13140	20683	20326	19693	19336	18703	20505	19515	264	5980	1000	14370	10	1	26409935	5150	10.56	1.28	12	0.11	1846.00	15265.00	26900	20230810	-27.51	15200	20240307	28.29	26650	-26.83	20240531	15200	28.29	20240307	26900	-27.51	20230810	15200	28.29	20240307	0.90	N	018250	1000	264 억		1438251	N	N	20	N	00	N
16	20240730	100332	55	40.00	KOSPI		화학	N	N	N	Y	40	N	19510	-460	5	-2.30	466994070	23803	31.03	19900	20100	19470	25950	13980	19970	19619.13	5.45	0	-10655	20683	20326	19693	19336	18703	20505	19515	264	5980	1000	14370	10	1	26409935	5153	10.57	1.28	12	0.09	1846.00	15265.00	26900	20230810	-27.47	15200	20240307	28.36	26650	-26.79	20240531	15200	28.36	20240307	26900	-27.47	20230810	15200	28.36	20240307	0.90	N	018250	1000	264 억		1438251	N	N	20	N	00	N
17	20240730	090331	55	40.00	KOSPI		화학	N	N	N	Y	40	N	19980	10	2	0.05	29480300	1479	1.93	19900	20100	19740	25950	13980	19970	19932.59	5.45	0	-378	20683	20326	19693	19336	18703	20505	19515	264	5980	1000	14370	10	1	26409935	5277	10.82	1.31	12	0.01	1846.00	15265.00	26900	20230810	-25.72	15200	20240307	31.45	26650	-25.03	20240531	15200	31.45	20240307	26900	-25.72	20230810	15200	31.45	20240307	0.90	N	018250	1000	264 억		1438251	N	N	20	N	00	N
18	20240729	160329	55	40.00	KOSPI		화학	N	N	N	Y	40	N	19970	690	2	3.58	1491684760	76159	55.29	19260	20050	19060	25050	13500	19280	19583.96	5.37	0	13427	20626	19952	19576	18902	18526	19765	18715	264	5770	1000	13880	10	1	26409935	5274	10.82	1.31	12	0.29	1846.00	15265.00	26900	20230810	-25.76	15200	20240307	31.38	26650	-25.07	20240531	15200	31.38	20240307	26900	-25.76	20230810	15200	31.38	20240307	0.92	N	018250	1000	264 억		1417437	N	N	20	N	00	N
19	20240729	150329	55	40.00	KOSPI		화학	N	N	N	Y	40	N	19890	610	2	3.16	1413993190	72258	52.46	19260	20050	19060	25050	13500	19280	19568.67	5.37	0	12432	20626	19952	19576	18902	18526	19765	18715	264	5770	1000	13880	10	1	26409935	5253	10.77	1.30	12	0.27	1846.00	15265.00	26900	20230810	-26.06	15200	20240307	30.86	26650	-25.37	20240531	15200	30.86	20240307	26900	-26.06	20230810	15200	30.86	20240307	0.92	N	018250	1000	264 억		1417437	N	N	6	N	00	N
20	20240729	140332	55	40.00	KOSPI		화학	N	N	N	Y	40	N	19910	630	2	3.27	1230699820	63055	45.77	19260	20050	19060	25050	13500	19280	19517.88	5.37	0	8963	20626	19952	19576	18902	18526	19765	18715	264	5770	1000	13880	10	1	26409935	5258	10.79	1.30	12	0.24	1846.00	15265.00	26900	20230810	-25.99	15200	20240307	30.99	26650	-25.29	20240531	15200	30.99	20240307	26900	-25.99	20230810	15200	30.99	20240307	0.92	N	018250	1000	264 억		1417437	N	N	6	N	00	N
21	20240729	130337	55	40.00	KOSPI		화학	N	N	N	Y	40	N	19860	580	2	3.01	1025096260	52749	38.29	19260	19860	19060	25050	13500	19280	19433.47	5.37	0	6318	20626	19952	19576	18902	18526	19765	18715	264	5770	1000	13880	10	1	26409935	5245	10.76	1.30	12	0.20	1846.00	15265.00	26900	20230810	-26.17	15200	20240307	30.66	26650	-25.48	20240531	15200	30.66	20240307	26900	-26.17	20230810	15200	30.66	20240307	0.92	N	018250	1000	264 억		1417437	N	N	6	N	00	N
22	20240729	120329	55	40.00	KOSPI		화학	N	N	N	Y	40	N	19330	50	2	0.26	639919180	33132	24.05	19260	19530	19060	25050	13500	19280	19314.23	5.37	0	85	20626	19952	19576	18902	18526	19765	18715	264	5770	1000	13880	10	1	26409935	5105	10.47	1.27	12	0.13	1846.00	15265.00	26900	20230810	-28.14	15200	20240307	27.17	26650	-27.47	20240531	15200	27.17	20240307	26900	-28.14	20230810	15200	27.17	20240307	0.92	N	018250	1000	264 억		1417437	N	N	6	N	00	N
23	20240729	110330	55	40.00	KOSPI		화학	N	N	N	Y	40	N	19370	90	2	0.47	549421810	28456	20.66	19260	19530	19060	25050	13500	19280	19307.77	5.37	0	434	20626	19952	19576	18902	18526	19765	18715	264	5770	1000	13880	10	1	26409935	5116	10.49	1.27	12	0.11	1846.00	15265.00	26900	20230810	-27.99	15200	20240307	27.43	26650	-27.32	20240531	15200	27.43	20240307	26900	-27.99	20230810	15200	27.43	20240307	0.92	N	018250	1000	264 억		1417437	N	N	6	N	00	N
24	20240729	100329	55	40.00	KOSPI		화학	N	N	N	Y	40	N	19270	-10	5	-0.05	373956360	19409	14.09	19260	19530	19060	25050	13500	19280	19267.16	5.37	0	-968	20626	19952	19576	18902	18526	19765	18715	264	5770	1000	13880	10	1	26409935	5089	10.44	1.26	12	0.07	1846.00	15265.00	26900	20230810	-28.36	15200	20240307	26.78	26650	-27.69	20240531	15200	26.78	20240307	26900	-28.36	20230810	15200	26.78	20240307	0.92	N	018250	1000	264 억		1417437	N	N	6	N	00	N
25	20240729	090328	55	40.00	KOSPI		화학	N	N	N	Y	40	N	19090	-190	5	-0.99	72670380	3793	2.75	19260	19280	19080	25050	13500	19280	19159.08	5.37	0	-292	20626	19952	19576	18902	18526	19765	18715	264	5770	1000	13880	10	1	26409935	5042	10.34	1.25	12	0.01	1846.00	15265.00	26900	20230810	-29.03	15200	20240307	25.59	26650	-28.37	20240531	15200	25.59	20240307	26900	-29.03	20230810	15200	25.59	20240307	0.92	N	018250	1000	264 억		1417437	N	N	6	N	00	N
26	20240726	160323	55	40.00	KOSPI		화학	N	N	N	Y	40	N	19280	-920	5	-4.55	2661014420	136886	178.40	20150	20250	19200	26250	14150	20200	19439.97	5.48	0	-28171	20926	20562	20236	19872	19546	20745	20055	264	6050	1000	14540	10	1	26409935	5092	10.44	1.26	12	0.52	1846.00	15265.00	26900	20230810	-28.33	15200	20240307	26.84	26650	-27.65	20240531	15200	26.84	20240307	26900	-28.33	20230810	15200	26.84	20240307	0.92	N	018250	1000	264 억		1447287	N	N	6	N	00	N
27	20240726	150326	55	40.00	KOSPI		화학	N	N	N	Y	40	N	19290	-910	5	-4.50	2542414970	130736	170.39	20150	20250	19200	26250	14150	20200	19446.93	5.48	0	-27319	20926	20562	20236	19872	19546	20745	20055	264	6050	1000	14540	10	1	26409935	5094	10.45	1.26	12	0.50	1846.00	15265.00	26900	20230810	-28.29	15200	20240307	26.91	26650	-27.62	20240531	15200	26.91	20240307	26900	-28.29	20230810	15200	26.91	20240307	0.92	N	018250	1000	264 억		1447287	N	N	5	N	00	N
28	20240726	140329	55	40.00	KOSPI		화학	N	N	N	Y	40	N	19240	-960	5	-4.75	2349515620	120737	157.36	20150	20250	19200	26250	14150	20200	19459.78	5.48	0	-28055	20926	20562	20236	19872	19546	20745	20055	264	6050	1000	14540	10	1	26409935	5081	10.42	1.26	12	0.46	1846.00	15265.00	26900	20230810	-28.48	15200	20240307	26.58	26650	-27.80	20240531	15200	26.58	20240307	26900	-28.48	20230810	15200	26.58	20240307	0.92	N	018250	1000	264 억		1447287	N	N	5	N	00	N
29	20240726	130328	55	40.00	KOSPI		화학	N	N	N	Y	40	N	19210	-990	5	-4.90	2104036160	107960	140.70	20150	20250	19200	26250	14150	20200	19489.03	5.48	0	-26690	20926	20562	20236	19872	19546	20745	20055	264	6050	1000	14540	10	1	26409935	5073	10.41	1.26	12	0.41	1846.00	15265.00	26900	20230810	-28.59	15200	20240307	26.38	26650	-27.92	20240531	15200	26.38	20240307	26900	-28.59	20230810	15200	26.38	20240307	0.92	N	018250	1000	264 억		1447287	N	N	5	N	00	N
30	20240726	120328	55	40.00	KOSPI		화학	N	N	N	Y	40	N	19330	-870	5	-4.31	1728885260	88509	115.35	20150	20250	19300	26250	14150	20200	19533.43	5.48	0	-25690	20926	20562	20236	19872	19546	20745	20055	264	6050	1000	14540	10	1	26409935	5105	10.47	1.27	12	0.34	1846.00	15265.00	26900	20230810	-28.14	15200	20240307	27.17	26650	-27.47	20240531	15200	27.17	20240307	26900	-28.14	20230810	15200	27.17	20240307	0.92	N	018250	1000	264 억		1447287	N	N	5	N	00	N
31	20240726	110327	55	40.00	KOSPI		화학	N	N	N	Y	40	N	19370	-830	5	-4.11	1435550360	73338	95.58	20150	20250	19340	26250	14150	20200	19574.43	5.48	0	-25893	20926	20562	20236	19872	19546	20745	20055	264	6050	1000	14540	10	1	26409935	5116	10.49	1.27	12	0.28	1846.00	15265.00	26900	20230810	-27.99	15200	20240307	27.43	26650	-27.32	20240531	15200	27.43	20240307	26900	-27.99	20230810	15200	27.43	20240307	0.92	N	018250	1000	264 억		1447287	N	N	5	N	00	N
32	20240726	100329	55	40.00	KOSPI		화학	N	N	N	Y	40	N	19470	-730	5	-3.61	955727290	48582	63.32	20150	20250	19390	26250	14150	20200	19672.45	5.48	0	-19173	20926	20562	20236	19872	19546	20745	20055	264	6050	1000	14540	10	1	26409935	5142	10.55	1.28	12	0.18	1846.00	15265.00	26900	20230810	-27.62	15200	20240307	28.09	26650	-26.94	20240531	15200	28.09	20240307	26900	-27.62	20230810	15200	28.09	20240307	0.92	N	018250	1000	264 억		1447287	N	N	5	N	00	N
33	20240726	090327	55	40.00	KOSPI		화학	N	N	N	Y	40	N	20150	-50	5	-0.25	18920600	939	1.22	20150	20250	20050	26250	14150	20200	20149.68	5.48	0	-254	20926	20562	20236	19872	19546	20745	20055	264	6050	1000	14540	50	1	26409935	5322	10.92	1.32	12	0.00	1846.00	15265.00	26900	20230810	-25.09	15200	20240307	32.57	26650	-24.39	20240531	15200	32.57	20240307	26900	-25.09	20230810	15200	32.57	20240307	0.92	N	018250	1000	264 억		1447287	N	N	5	N	00	N
34	20240725	160326	55	40.00	KOSPI		화학	N	N	N	Y	40	N	20200	-350	5	-1.70	1535474100	76347	72.31	20100	20600	19910	26700	14400	20550	20111.57	5.49	0	-4350	22016	21282	20916	20182	19816	21100	20000	264	6150	1000	14790	50	1	26409935	5335	10.94	1.32	12	0.29	1846.00	15265.00	26900	20230810	-24.91	15200	20240307	32.89	26650	-24.20	20240531	15200	32.89	20240307	26900	-24.91	20230810	15200	32.89	20240307	0.93	N	018250	1000	264 억		1450065	N	N	5	N	00	N
35	20240725	150331	55	40.00	KOSPI		화학	N	N	N	Y	40	N	20050	-500	5	-2.43	1473291400	73260	69.39	20100	20600	19910	26700	14400	20550	20110.42	5.49	0	-3022	22016	21282	20916	20182	19816	21100	20000	264	6150	1000	14790	50	1	26409935	5295	10.86	1.31	12	0.28	1846.00	15265.00	26900	20230810	-25.46	15200	20240307	31.91	26650	-24.77	20240531	15200	31.91	20240307	26900	-25.46	20230810	15200	31.91	20240307	0.93	N	018250	1000	264 억		1450065	N	N	31	N	00	N
36	20240725	140329	55	40.00	KOSPI		화학	N	N	N	Y	40	N	19990	-560	5	-2.73	1395851010	69395	65.73	20100	20600	19910	26700	14400	20550	20114.55	5.49	0	-1330	22016	21282	20916	20182	19816	21100	20000	264	6150	1000	14790	10	1	26409935	5279	10.83	1.31	12	0.26	1846.00	15265.00	26900	20230810	-25.69	15200	20240307	31.51	26650	-24.99	20240531	15200	31.51	20240307	26900	-25.69	20230810	15200	31.51	20240307	0.93	N	018250	1000	264 억		1450065	N	N	31	N	00	N
37	20240725	130329	55	40.00	KOSPI		화학	N	N	N	Y	40	N	20150	-400	5	-1.95	1270060720	63121	59.78	20100	20600	19910	26700	14400	20550	20121.02	5.49	0	-442	22016	21282	20916	20182	19816	21100	20000	264	6150	1000	14790	50	1	26409935	5322	10.92	1.32	12	0.24	1846.00	15265.00	26900	20230810	-25.09	15200	20240307	32.57	26650	-24.39	20240531	15200	32.57	20240307	26900	-25.09	20230810	15200	32.57	20240307	0.93	N	018250	1000	264 억		1450065	N	N	31	N	00	N
38	20240725	120329	55	40.00	KOSPI		화학	N	N	N	Y	40	N	20000	-550	5	-2.68	1183910040	58830	55.72	20100	20600	19910	26700	14400	20550	20124.23	5.49	0	943	22016	21282	20916	20182	19816	21100	20000	264	6150	1000	14790	50	1	26409935	5282	10.83	1.31	12	0.22	1846.00	15265.00	26900	20230810	-25.65	15200	20240307	31.58	26650	-24.95	20240531	15200	31.58	20240307	26900	-25.65	20230810	15200	31.58	20240307	0.93	N	018250	1000	264 억		1450065	N	N	31	N	00	N
39	20240725	110326	55	40.00	KOSPI		화학	N	N	N	Y	40	N	19970	-580	5	-2.82	1092278270	54249	51.38	20100	20600	19910	26700	14400	20550	20134.50	5.49	0	1854	22016	21282	20916	20182	19816	21100	20000	264	6150	1000	14790	10	1	26409935	5274	10.82	1.31	12	0.21	1846.00	15265.00	26900	20230810	-25.76	15200	20240307	31.38	26650	-25.07	20240531	15200	31.38	20240307	26900	-25.76	20230810	15200	31.38	20240307	0.93	N	018250	1000	264 억		1450065	N	N	31	N	00	N
40	20240725	100327	55	40.00	KOSPI		화학	N	N	N	Y	40	N	20000	-550	5	-2.68	918039280	45561	43.15	20100	20600	19910	26700	14400	20550	20149.64	5.49	0	5410	22016	21282	20916	20182	19816	21100	20000	264	6150	1000	14790	50	1	26409935	5282	10.83	1.31	12	0.17	1846.00	15265.00	26900	20230810	-25.65	15200	20240307	31.58	26650	-24.95	20240531	15200	31.58	20240307	26900	-25.65	20230810	15200	31.58	20240307	0.93	N	018250	1000	264 억		1450065	N	N	31	N	00	N
41	20240725	090327	55	40.00	KOSPI		화학	N	N	N	Y	40	N	20400	-150	5	-0.73	211170500	10412	9.86	20100	20600	20100	26700	14400	20550	20281.35	5.49	0	6170	22016	21282	20916	20182	19816	21100	20000	264	6150	1000	14790	50	1	26409935	5388	11.05	1.34	12	0.04	1846.00	15265.00	26900	20230810	-24.16	15200	20240307	34.21	26650	-23.45	20240531	15200	34.21	20240307	26900	-24.16	20230810	15200	34.21	20240307	0.93	N	018250	1000	264 억		1450065	N	N	31	N	00	N
42	20240724	160324	55	40.00	KOSPI		화학	N	N	N	Y	40	N	20550	-150	5	-0.72	2213764150	105405	60.17	20950	21650	20550	26900	14500	20700	21003.16	5.54	0	-11407	22400	21550	21100	20250	19800	21325	20025	264	6200	1000	14900	50	1	26409935	5427	11.13	1.35	12	0.40	1846.00	15265.00	26900	20230810	-23.61	15200	20240307	35.20	26650	-22.89	20240531	15200	35.20	20240307	26900	-23.61	20230810	15200	35.20	20240307	0.96	N	018250	1000	264 억		1463766	N	N	31	N	00	N
43	20240724	150328	55	40.00	KOSPI		화학	N	N	N	Y	40	N	20550	-150	5	-0.72	2089597350	99372	56.73	20950	21650	20550	26900	14500	20700	21028.03	5.54	0	-10442	22400	21550	21100	20250	19800	21325	20025	264	6200	1000	14900	50	1	26409935	5427	11.13	1.35	12	0.38	1846.00	15265.00	26900	20230810	-23.61	15200	20240307	35.20	26650	-22.89	20240531	15200	35.20	20240307	26900	-23.61	20230810	15200	35.20	20240307	0.96	N	018250	1000	264 억		1463766	N	N	65	N	00	N
44	20240724	140330	55	40.00	KOSPI		화학	N	N	N	Y	40	N	20600	-100	5	-0.48	1916924150	90995	51.95	20950	21650	20600	26900	14500	20700	21066.26	5.54	0	-11931	22400	21550	21100	20250	19800	21325	20025	264	6200	1000	14900	50	1	26409935	5440	11.16	1.35	12	0.34	1846.00	15265.00	26900	20230810	-23.42	15200	20240307	35.53	26650	-22.70	20240531	15200	35.53	20240307	26900	-23.42	20230810	15200	35.53	20240307	0.96	N	018250	1000	264 억		1463766	N	N	65	N	00	N
45	20240724	130326	55	40.00	KOSPI		화학	N	N	N	Y	40	N	20900	200	2	0.97	1649821100	78116	44.59	20950	21650	20650	26900	14500	20700	21120.14	5.54	0	-9053	22400	21550	21100	20250	19800	21325	20025	264	6200	1000	14900	50	1	26409935	5520	11.32	1.37	12	0.30	1846.00	15265.00	26900	20230810	-22.30	15200	20240307	37.50	26650	-21.58	20240531	15200	37.50	20240307	26900	-22.30	20230810	15200	37.50	20240307	0.96	N	018250	1000	264 억		1463766	N	N	65	N	00	N
46	20240724	120329	55	40.00	KOSPI		화학	N	N	N	Y	40	N	20850	150	2	0.72	1527025700	72225	41.23	20950	21650	20650	26900	14500	20700	21142.62	5.54	0	-7005	22400	21550	21100	20250	19800	21325	20025	264	6200	1000	14900	50	1	26409935	5506	11.29	1.37	12	0.27	1846.00	15265.00	26900	20230810	-22.49	15200	20240307	37.17	26650	-21.76	20240531	15200	37.17	20240307	26900	-22.49	20230810	15200	37.17	20240307	0.96	N	018250	1000	264 억		1463766	N	N	65	N	00	N
47	20240724	110328	55	40.00	KOSPI		화학	N	N	N	Y	40	N	20900	200	2	0.97	1442286250	68171	38.92	20950	21650	20650	26900	14500	20700	21156.89	5.54	0	-5700	22400	21550	21100	20250	19800	21325	20025	264	6200	1000	14900	50	1	26409935	5520	11.32	1.37	12	0.26	1846.00	15265.00	26900	20230810	-22.30	15200	20240307	37.50	26650	-21.58	20240531	15200	37.50	20240307	26900	-22.30	20230810	15200	37.50	20240307	0.96	N	018250	1000	264 억		1463766	N	N	65	N	00	N
48	20240724	100328	55	40.00	KOSPI		화학	N	N	N	Y	40	N	20900	200	2	0.97	1137628200	53536	30.56	20950	21650	20800	26900	14500	20700	21249.78	5.54	0	-5121	22400	21550	21100	20250	19800	21325	20025	264	6200	1000	14900	50	1	26409935	5520	11.32	1.37	12	0.20	1846.00	15265.00	26900	20230810	-22.30	15200	20240307	37.50	26650	-21.58	20240531	15200	37.50	20240307	26900	-22.30	20230810	15200	37.50	20240307	0.96	N	018250	1000	264 억		1463766	N	N	65	N	00	N
49	20240724	090327	55	40.00	KOSPI		화학	N	N	N	Y	40	N	21050	350	2	1.69	91349000	4349	2.48	20950	21100	20800	26900	14500	20700	21004.60	5.54	0	749	22400	21550	21100	20250	19800	21325	20025	264	6200	1000	14900	50	1	26409935	5559	11.40	1.38	12	0.02	1846.00	15265.00	26900	20230810	-21.75	15200	20240307	38.49	26650	-21.01	20240531	15200	38.49	20240307	26900	-21.75	20230810	15200	38.49	20240307	0.96	N	018250	1000	264 억		1463766	N	N	65	N	00	N
50	20240723	160321	55	40.00	KOSPI		화학	N	N	N	Y	40	N	20700	-500	5	-2.36	3707288950	174605	72.42	21400	21950	20650	27550	14850	21200	21234.02	5.64	0	3081	22046	21622	20776	20352	19506	21835	20565	264	6350	1000	15260	50	1	26409935	5467	11.21	1.36	12	0.66	1846.00	15265.00	26900	20230810	-23.05	15200	20240307	36.18	26650	-22.33	20240531	15200	36.18	20240307	26900	-23.05	20230810	15200	36.18	20240307	0.98	N	018250	1000	264 억		1489344	N	N	65	N	00	N
51	20240723	150332	55	40.00	KOSPI		화학	N	N	N	Y	40	N	20700	-500	5	-2.36	3595372000	169206	70.19	21400	21950	20650	27550	14850	21200	21248.49	5.64	0	3798	22046	21622	20776	20352	19506	21835	20565	264	6350	1000	15260	50	1	26409935	5467	11.21	1.36	12	0.64	1846.00	15265.00	26900	20230810	-23.05	15200	20240307	36.18	26650	-22.33	20240531	15200	36.18	20240307	26900	-23.05	20230810	15200	36.18	20240307	0.98	N	018250	1000	264 억		1489344	N	N	44	N	00	N
52	20240723	140324	55	40.00	KOSPI		화학	N	N	N	Y	40	N	20900	-300	5	-1.42	3266147150	153364	63.61	21400	21950	20750	27550	14850	21200	21296.70	5.64	0	764	22046	21622	20776	20352	19506	21835	20565	264	6350	1000	15260	50	1	26409935	5520	11.32	1.37	12	0.58	1846.00	15265.00	26900	20230810	-22.30	15200	20240307	37.50	26650	-21.58	20240531	15200	37.50	20240307	26900	-22.30	20230810	15200	37.50	20240307	0.98	N	018250	1000	264 억		1489344	N	N	44	N	00	N
53	20240723	130323	55	40.00	KOSPI		화학	N	N	N	Y	40	N	20950	-250	5	-1.18	3005191050	140901	58.44	21400	21950	20750	27550	14850	21200	21328.39	5.64	0	450	22046	21622	20776	20352	19506	21835	20565	264	6350	1000	15260	50	1	26409935	5533	11.35	1.37	12	0.53	1846.00	15265.00	26900	20230810	-22.12	15200	20240307	37.83	26650	-21.39	20240531	15200	37.83	20240307	26900	-22.12	20230810	15200	37.83	20240307	0.98	N	018250	1000	264 억		1489344	N	N	44	N	00	N
54	20240723	120327	55	40.00	KOSPI		화학	N	N	N	Y	40	N	21150	-50	5	-0.24	2825740350	132389	54.91	21400	21950	20750	27550	14850	21200	21344.22	5.64	0	2044	22046	21622	20776	20352	19506	21835	20565	264	6350	1000	15260	50	1	26409935	5586	11.46	1.39	12	0.50	1846.00	15265.00	26900	20230810	-21.38	15200	20240307	39.14	26650	-20.64	20240531	15200	39.14	20240307	26900	-21.38	20230810	15200	39.14	20240307	0.98	N	018250	1000	264 억		1489344	N	N	44	N	00	N
55	20240723	110326	55	40.00	KOSPI		화학	N	N	N	Y	40	N	21300	100	2	0.47	2692962050	126123	52.31	21400	21950	20750	27550	14850	21200	21351.87	5.64	0	3531	22046	21622	20776	20352	19506	21835	20565	264	6350	1000	15260	50	1	26409935	5625	11.54	1.40	12	0.48	1846.00	15265.00	26900	20230810	-20.82	15200	20240307	40.13	26650	-20.08	20240531	15200	40.13	20240307	26900	-20.82	20230810	15200	40.13	20240307	0.98	N	018250	1000	264 억		1489344	N	N	44	N	00	N
56	20240723	100325	55	40.00	KOSPI		화학	N	N	N	Y	40	N	21150	-50	5	-0.24	2156025300	100809	41.81	21400	21950	20750	27550	14850	21200	21387.23	5.64	0	5815	22046	21622	20776	20352	19506	21835	20565	264	6350	1000	15260	50	1	26409935	5586	11.46	1.39	12	0.38	1846.00	15265.00	26900	20230810	-21.38	15200	20240307	39.14	26650	-20.64	20240531	15200	39.14	20240307	26900	-21.38	20230810	15200	39.14	20240307	0.98	N	018250	1000	264 억		1489344	N	N	44	N	00	N
57	20240723	090326	55	40.00	KOSPI		화학	N	N	N	Y	40	N	21500	300	2	1.42	339041200	15941	6.61	21400	21550	21000	27550	14850	21200	21268.51	5.64	0	-6629	22046	21622	20776	20352	19506	21835	20565	264	6350	1000	15260	50	1	26409935	5678	11.65	1.41	12	0.06	1846.00	15265.00	26900	20230810	-20.07	15200	20240307	41.45	26650	-19.32	20240531	15200	41.45	20240307	26900	-20.07	20230810	15200	41.45	20240307	0.98	N	018250	1000	264 억		1489344	N	N	44	N	00	N
58	20240722	160322	55	40.00	KOSPI		화학	N	N	N	Y	40	N	21200	1270	2	6.37	4939206920	239414	188.10	20100	21200	19930	25900	13960	19930	20629.99	5.68	0	-12759	21003	20466	20113	19576	19223	20290	19400	264	5970	1000	14340	50	1	26409935	5599	11.48	1.39	12	0.91	1846.00	15265.00	26900	20230810	-21.19	15200	20240307	39.47	26650	-20.45	20240531	15200	39.47	20240307	26900	-21.19	20230810	15200	39.47	20240307	0.95	N	018250	1000	264 억		1499387	N	N	44	N	00	N
59	20240722	150326	55	40.00	KOSPI		화학	N	N	N	Y	40	N	20950	1020	2	5.12	4230093970	205833	161.72	20100	21050	19930	25900	13960	19930	20551.10	5.68	0	-11820	21003	20466	20113	19576	19223	20290	19400	264	5970	1000	14340	50	1	26409935	5533	11.35	1.37	12	0.78	1846.00	15265.00	26900	20230810	-22.12	15200	20240307	37.83	26650	-21.39	20240531	15200	37.83	20240307	26900	-22.12	20230810	15200	37.83	20240307	0.95	N	018250	1000	264 억		1499387	N	N	22	N	00	N
60	20240722	140327	55	40.00	KOSPI		화학	N	N	N	Y	40	N	20650	720	2	3.61	3006120020	147362	115.78	20100	20800	19930	25900	13960	19930	20399.56	5.68	0	-3397	21003	20466	20113	19576	19223	20290	19400	264	5970	1000	14340	50	1	26409935	5454	11.19	1.35	12	0.56	1846.00	15265.00	26900	20230810	-23.23	15200	20240307	35.86	26650	-22.51	20240531	15200	35.86	20240307	26900	-23.23	20230810	15200	35.86	20240307	0.95	N	018250	1000	264 억		1499387	N	N	22	N	00	N
61	20240722	130324	55	40.00	KOSPI		화학	N	N	N	Y	40	N	20300	370	2	1.86	2041379320	100421	78.90	20100	20650	19930	25900	13960	19930	20328.21	5.68	0	-3644	21003	20466	20113	19576	19223	20290	19400	264	5970	1000	14340	50	1	26409935	5361	11.00	1.33	12	0.38	1846.00	15265.00	26900	20230810	-24.54	15200	20240307	33.55	26650	-23.83	20240531	15200	33.55	20240307	26900	-24.54	20230810	15200	33.55	20240307	0.95	N	018250	1000	264 억		1499387	N	N	22	N	00	N
62	20240722	120324	55	40.00	KOSPI		화학	N	N	N	Y	40	N	20350	420	2	2.11	1859617070	91453	71.85	20100	20650	19930	25900	13960	19930	20334.13	5.68	0	-2319	21003	20466	20113	19576	19223	20290	19400	264	5970	1000	14340	50	1	26409935	5374	11.02	1.33	12	0.35	1846.00	15265.00	26900	20230810	-24.35	15200	20240307	33.88	26650	-23.64	20240531	15200	33.88	20240307	26900	-24.35	20230810	15200	33.88	20240307	0.95	N	018250	1000	264 억		1499387	N	N	22	N	00	N
63	20240722	110326	55	40.00	KOSPI		화학	N	N	N	Y	40	N	20350	420	2	2.11	1664234170	81856	64.31	20100	20650	19930	25900	13960	19930	20331.24	5.68	0	-1348	21003	20466	20113	19576	19223	20290	19400	264	5970	1000	14340	50	1	26409935	5374	11.02	1.33	12	0.31	1846.00	15265.00	26900	20230810	-24.35	15200	20240307	33.88	26650	-23.64	20240531	15200	33.88	20240307	26900	-24.35	20230810	15200	33.88	20240307	0.95	N	018250	1000	264 억		1499387	N	N	22	N	00	N
64	20240722	100324	55	40.00	KOSPI		화학	N	N	N	Y	40	N	20350	420	2	2.11	1137378670	56094	44.07	20100	20650	19930	25900	13960	19930	20276.30	5.68	0	1776	21003	20466	20113	19576	19223	20290	19400	264	5970	1000	14340	50	1	26409935	5374	11.02	1.33	12	0.21	1846.00	15265.00	26900	20230810	-24.35	15200	20240307	33.88	26650	-23.64	20240531	15200	33.88	20240307	26900	-24.35	20230810	15200	33.88	20240307	0.95	N	018250	1000	264 억		1499387	N	N	22	N	00	N
65	20240722	090322	55	40.00	KOSPI		화학	N	N	N	Y	40	N	20300	370	2	1.86	139518130	6924	5.44	20100	20300	19930	25900	13960	19930	20149.93	5.68	0	-1492	21003	20466	20113	19576	19223	20290	19400	264	5970	1000	14340	50	1	26409935	5361	11.00	1.33	12	0.03	1846.00	15265.00	26900	20230810	-24.54	15200	20240307	33.55	26650	-23.83	20240531	15200	33.55	20240307	26900	-24.54	20230810	15200	33.55	20240307	0.95	N	018250	1000	264 억		1499387	N	N	22	N	00	N
66	20240719	160320	55	40.00	KOSPI		화학	N	N	N	Y	40	N	19930	-720	5	-3.49	2537683850	126521	17.08	20500	20650	19760	26800	14500	20650	20056.84	5.73	0	-16559	23583	22116	20633	19166	17683	22850	19900	264	6150	1000	14860	10	1	26409935	5264	10.80	1.31	12	0.48	1846.00	15265.00	26900	20230810	-25.91	15200	20240307	31.12	26650	-25.22	20240531	15200	31.12	20240307	26900	-25.91	20230810	15200	31.12	20240307	1.01	N	018250	1000	264 억		1514476	N	N	22	N	00	N
67	20240719	150320	55	40.00	KOSPI		화학	N	N	N	Y	40	N	19910	-740	5	-3.58	2449836660	122111	16.49	20500	20650	19760	26800	14500	20650	20061.62	5.73	0	-15714	23583	22116	20633	19166	17683	22850	19900	264	6150	1000	14860	10	1	26409935	5258	10.79	1.30	12	0.46	1846.00	15265.00	26900	20230810	-25.99	15200	20240307	30.99	26650	-25.29	20240531	15200	30.99	20240307	26900	-25.99	20230810	15200	30.99	20240307	1.01	N	018250	1000	264 억		1514476	N	N	12	N	00	N
68	20240719	140322	55	40.00	KOSPI		화학	N	N	N	Y	40	N	19870	-780	5	-3.78	2301269650	114639	15.48	20500	20650	19760	26800	14500	20650	20073.27	5.73	0	-15449	23583	22116	20633	19166	17683	22850	19900	264	6150	1000	14860	10	1	26409935	5248	10.76	1.30	12	0.43	1846.00	15265.00	26900	20230810	-26.13	15200	20240307	30.72	26650	-25.44	20240531	15200	30.72	20240307	26900	-26.13	20230810	15200	30.72	20240307	1.01	N	018250	1000	264 억		1514476	N	N	12	N	00	N
69	20240719	130318	55	40.00	KOSPI		화학	N	N	N	Y	40	N	19890	-760	5	-3.68	1968059790	97879	13.22	20500	20650	19760	26800	14500	20650	20106.20	5.73	0	-12314	23583	22116	20633	19166	17683	22850	19900	264	6150	1000	14860	10	1	26409935	5253	10.77	1.30	12	0.37	1846.00	15265.00	26900	20230810	-26.06	15200	20240307	30.86	26650	-25.37	20240531	15200	30.86	20240307	26900	-26.06	20230810	15200	30.86	20240307	1.01	N	018250	1000	264 억		1514476	N	N	12	N	00	N
70	20240719	120318	55	40.00	KOSPI		화학	N	N	N	Y	40	N	20050	-600	5	-2.91	1470471790	72907	9.84	20500	20650	19880	26800	14500	20650	20168.11	5.73	0	-5380	23583	22116	20633	19166	17683	22850	19900	264	6150	1000	14860	50	1	26409935	5295	10.86	1.31	12	0.28	1846.00	15265.00	26900	20230810	-25.46	15200	20240307	31.91	26650	-24.77	20240531	15200	31.91	20240307	26900	-25.46	20230810	15200	31.91	20240307	1.01	N	018250	1000	264 억		1514476	N	N	12	N	00	N
71	20240719	110320	55	40.00	KOSPI		화학	N	N	N	Y	40	N	20100	-550	5	-2.66	1327106640	65754	8.88	20500	20650	19880	26800	14500	20650	20181.79	5.73	0	-3475	23583	22116	20633	19166	17683	22850	19900	264	6150	1000	14860	50	1	26409935	5308	10.89	1.32	12	0.25	1846.00	15265.00	26900	20230810	-25.28	15200	20240307	32.24	26650	-24.58	20240531	15200	32.24	20240307	26900	-25.28	20230810	15200	32.24	20240307	1.01	N	018250	1000	264 억		1514476	N	N	12	N	00	N
72	20240719	100258	55	40.00	KOSPI		화학	N	N	N	Y	40	N	20200	-450	5	-2.18	779990150	38403	5.18	20500	20650	20100	26800	14500	20650	20309.27	5.73	0	-19	23583	22116	20633	19166	17683	22850	19900	264	6150	1000	14860	50	1	26409935	5335	10.94	1.32	12	0.15	1846.00	15265.00	26900	20230810	-24.91	15200	20240307	32.89	26650	-24.20	20240531	15200	32.89	20240307	26900	-24.91	20230810	15200	32.89	20240307	1.01	N	018250	1000	264 억		1514476	N	N	12	N	00	N
73	20240719	090330	55	40.00	KOSPI		화학	N	N	N	Y	40	N	20400	-250	5	-1.21	99212750	4844	0.65	20500	20600	20350	26800	14500	20650	20475.97	5.73	0	-1193	23583	22116	20633	19166	17683	22850	19900	264	6150	1000	14860	50	1	26409935	5388	11.05	1.34	12	0.02	1846.00	15265.00	26900	20230810	-24.16	15200	20240307	34.21	26650	-23.45	20240531	15200	34.21	20240307	26900	-24.16	20230810	15200	34.21	20240307	1.01	N	018250	1000	264 억		1514476	N	N	12	N	00	N
74	20240718	160315	55	40.00	KOSPI		화학	N	N	N	Y	40	N	20650	1240	2	6.39	14069872510	674071	215.29	19410	22100	19150	25200	13590	19410	20874.06	5.90	0	-47349	20930	20170	19390	18630	17850	20550	19010	264	5790	1000	13970	50	1	26409935	5454	11.19	1.35	12	2.55	1846.00	15265.00	27200	20230712	-24.08	15200	20240307	35.86	26650	-22.51	20240531	15200	35.86	20240307	26900	-23.23	20230810	15200	35.86	20240307	1.00	N	018250	1000	264 억		1559159	N	N	12	N	00	N
75	20240718	150318	55	40.00	KOSPI		화학	N	N	N	Y	40	N	20800	1390	2	7.16	13620270810	652299	208.34	19410	22100	19150	25200	13590	19410	20881.36	5.90	0	-46380	20930	20170	19390	18630	17850	20550	19010	264	5790	1000	13970	50	1	26409935	5493	11.27	1.36	12	2.47	1846.00	15265.00	27200	20230712	-23.53	15200	20240307	36.84	26650	-21.95	20240531	15200	36.84	20240307	26900	-22.68	20230810	15200	36.84	20240307	1.00	N	018250	1000	264 억		1559159	N	N	5	N	00	N
76	20240718	140316	55	40.00	KOSPI		화학	N	N	N	Y	40	N	20650	1240	2	6.39	13117885860	628043	200.59	19410	22100	19150	25200	13590	19410	20887.91	5.90	0	-38962	20930	20170	19390	18630	17850	20550	19010	264	5790	1000	13970	50	1	26409935	5454	11.19	1.35	12	2.38	1846.00	15265.00	27200	20230712	-24.08	15200	20240307	35.86	26650	-22.51	20240531	15200	35.86	20240307	26900	-23.23	20230810	15200	35.86	20240307	1.00	N	018250	1000	264 억		1559159	N	N	5	N	00	N
77	20240718	130317	55	40.00	KOSPI		화학	N	N	N	Y	40	N	20950	1540	2	7.93	11829179260	565482	180.61	19410	22100	19150	25200	13590	19410	20919.88	5.90	0	-37118	20930	20170	19390	18630	17850	20550	19010	264	5790	1000	13970	50	1	26409935	5533	11.35	1.37	12	2.14	1846.00	15265.00	27200	20230712	-22.98	15200	20240307	37.83	26650	-21.39	20240531	15200	37.83	20240307	26900	-22.12	20230810	15200	37.83	20240307	1.00	N	018250	1000	264 억		1559159	N	N	5	N	00	N
78	20240718	120316	55	40.00	KOSPI		화학	N	N	N	Y	40	N	20850	1440	2	7.42	11124052160	531755	169.84	19410	22100	19150	25200	13590	19410	20920.70	5.90	0	-28224	20930	20170	19390	18630	17850	20550	19010	264	5790	1000	13970	50	1	26409935	5506	11.29	1.37	12	2.01	1846.00	15265.00	27200	20230712	-23.35	15200	20240307	37.17	26650	-21.76	20240531	15200	37.17	20240307	26900	-22.49	20230810	15200	37.17	20240307	1.00	N	018250	1000	264 억		1559159	N	N	5	N	00	N
79	20240718	110318	55	40.00	KOSPI		화학	N	N	N	Y	40	N	20900	1490	2	7.68	7102632360	343338	109.66	19410	21550	19150	25200	13590	19410	20688.57	5.90	0	-5749	20930	20170	19390	18630	17850	20550	19010	264	5790	1000	13970	50	1	26409935	5520	11.32	1.37	12	1.30	1846.00	15265.00	27200	20230712	-23.16	15200	20240307	37.50	26650	-21.58	20240531	15200	37.50	20240307	26900	-22.30	20230810	15200	37.50	20240307	1.00	N	018250	1000	264 억		1559159	N	N	5	N	00	N
80	20240718	100318	55	40.00	KOSPI		화학	N	N	N	Y	40	N	20650	1240	2	6.39	2870219860	142225	45.42	19410	20850	19150	25200	13590	19410	20183.13	5.90	0	-447	20930	20170	19390	18630	17850	20550	19010	264	5790	1000	13970	50	1	26409935	5454	11.19	1.35	12	0.54	1846.00	15265.00	27200	20230712	-24.08	15200	20240307	35.86	26650	-22.51	20240531	15200	35.86	20240307	26900	-23.23	20230810	15200	35.86	20240307	1.00	N	018250	1000	264 억		1559159	N	N	5	N	00	N
81	20240718	090320	55	40.00	KOSPI		화학	N	N	N	Y	40	N	19270	-140	5	-0.72	147623300	7652	2.44	19410	19410	19150	25200	13590	19410	19285.26	5.90	0	-2909	20930	20170	19390	18630	17850	20550	19010	264	5790	1000	13970	10	1	26409935	5089	10.44	1.26	12	0.03	1846.00	15265.00	27200	20230712	-29.15	15200	20240307	26.78	26650	-27.69	20240531	15200	26.78	20240307	26900	-28.36	20230810	15200	26.78	20240307	1.00	N	018250	1000	264 억		1559159	N	N	5	N	00	N
82	20240717	160328	55	40.00	KOSPI		화학	N	N	N	Y	40	N	19410	960	2	5.20	6079065240	311342	274.70	18610	20150	18610	23950	12920	18450	19525.42	5.80	0	42712	19356	18902	18676	18222	17996	18790	18110	264	5500	1000	13280	10	1	26409935	5126	10.51	1.27	12	1.18	1846.00	15265.00	27200	20230712	-28.64	15200	20240307	27.70	26650	-27.17	20240531	15200	27.70	20240307	26900	-27.84	20230810	15200	27.70	20240307	0.98	N	018250	1000	264 억		1532268	N	N	5	N	00	N
83	20240717	150332	55	40.00	KOSPI		화학	N	N	N	Y	40	N	19460	1010	2	5.47	5898854200	302070	266.52	18610	20150	18610	23950	12920	18450	19528.10	5.80	0	41871	19356	18902	18676	18222	17996	18790	18110	264	5500	1000	13280	10	1	26409935	5139	10.54	1.27	12	1.14	1846.00	15265.00	27200	20230712	-28.46	15200	20240307	28.03	26650	-26.98	20240531	15200	28.03	20240307	26900	-27.66	20230810	15200	28.03	20240307	0.98	N	018250	1000	264 억		1532268	N	N	70	N	00	N
84	20240717	140330	55	40.00	KOSPI		화학	N	N	N	Y	40	N	19650	1200	2	6.50	5553320340	284314	250.85	18610	20150	18610	23950	12920	18450	19532.35	5.80	0	44022	19356	18902	18676	18222	17996	18790	18110	264	5500	1000	13280	10	1	26409935	5190	10.64	1.29	12	1.08	1846.00	15265.00	27200	20230712	-27.76	15200	20240307	29.28	26650	-26.27	20240531	15200	29.28	20240307	26900	-26.95	20230810	15200	29.28	20240307	0.98	N	018250	1000	264 억		1532268	N	N	70	N	00	N
85	20240717	130331	55	40.00	KOSPI		화학	N	N	N	Y	40	N	19940	1490	2	8.08	4536362400	233172	205.73	18610	19940	18610	23950	12920	18450	19455.00	5.80	0	36662	19356	18902	18676	18222	17996	18790	18110	264	5500	1000	13280	10	1	26409935	5266	10.80	1.31	12	0.88	1846.00	15265.00	27200	20230712	-26.69	15200	20240307	31.18	26650	-25.18	20240531	15200	31.18	20240307	26900	-25.87	20230810	15200	31.18	20240307	0.98	N	018250	1000	264 억		1532268	N	N	70	N	00	N
86	20240717	120330	55	40.00	KOSPI		화학	N	N	N	Y	40	N	19440	990	2	5.37	3371873540	174271	153.76	18610	19710	18610	23950	12920	18450	19348.45	5.80	0	16909	19356	18902	18676	18222	17996	18790	18110	264	5500	1000	13280	10	1	26409935	5134	10.53	1.27	12	0.66	1846.00	15265.00	27200	20230712	-28.53	15200	20240307	27.89	26650	-27.05	20240531	15200	27.89	20240307	26900	-27.73	20230810	15200	27.89	20240307	0.98	N	018250	1000	264 억		1532268	N	N	70	N	00	N
87	20240717	110330	55	40.00	KOSPI		화학	N	N	N	Y	40	N	19310	860	2	4.66	3102850490	160392	141.52	18610	19710	18610	23950	12920	18450	19345.42	5.80	0	15355	19356	18902	18676	18222	17996	18790	18110	264	5500	1000	13280	10	1	26409935	5100	10.46	1.26	12	0.61	1846.00	15265.00	27200	20230712	-29.01	15200	20240307	27.04	26650	-27.54	20240531	15200	27.04	20240307	26900	-28.22	20230810	15200	27.04	20240307	0.98	N	018250	1000	264 억		1532268	N	N	70	N	00	N
88	20240717	100329	55	40.00	KOSPI		화학	N	N	N	Y	40	N	19640	1190	2	6.45	2271929860	117595	103.76	18610	19650	18610	23950	12920	18450	19319.95	5.80	0	24481	19356	18902	18676	18222	17996	18790	18110	264	5500	1000	13280	10	1	26409935	5187	10.64	1.29	12	0.45	1846.00	15265.00	27200	20230712	-27.79	15200	20240307	29.21	26650	-26.30	20240531	15200	29.21	20240307	26900	-26.99	20230810	15200	29.21	20240307	0.98	N	018250	1000	264 억		1532268	N	N	70	N	00	N
89	20240717	090301	55	40.00	KOSPI		화학	N	N	N	Y	40	N	18740	290	2	1.57	128215450	6861	6.05	18610	18810	18610	23950	12920	18450	18687.57	5.80	0	1490	19356	18902	18676	18222	17996	18790	18110	264	5500	1000	13280	10	1	26409935	4949	10.15	1.23	12	0.03	1846.00	15265.00	27200	20230712	-31.10	15200	20240307	23.29	26650	-29.68	20240531	15200	23.29	20240307	26900	-30.33	20230810	15200	23.29	20240307	0.98	N	018250	1000	264 억		1532268	N	N	70	N	00	N
90	20240716	160331	55	40.00	KOSPI		화학	N	N	N	Y	40	N	18450	-370	5	-1.97	2109461140	112913	314.86	18830	19130	18450	24450	13180	18820	18682.33	5.99	0	-56220	19126	18972	18876	18722	18626	18925	18675	264	5630	1000	13550	10	1	26409935	4873	9.99	1.21	12	0.43	1846.00	15265.00	27200	20230712	-32.17	15200	20240307	21.38	26650	-30.77	20240531	15200	21.38	20240307	26900	-31.41	20230810	15200	21.38	20240307	0.99	N	018250	1000	264 억		1582897	N	N	70	N	00	N
91	20240716	150334	55	40.00	KOSPI		화학	N	N	N	Y	40	N	18460	-360	5	-1.91	2006764500	107348	299.34	18830	19130	18450	24450	13180	18820	18694.01	5.99	0	-53719	19126	18972	18876	18722	18626	18925	18675	264	5630	1000	13550	10	1	26409935	4875	10.00	1.21	12	0.41	1846.00	15265.00	27200	20230712	-32.13	15200	20240307	21.45	26650	-30.73	20240531	15200	21.45	20240307	26900	-31.38	20230810	15200	21.45	20240307	0.99	N	018250	1000	264 억		1582897	N	N	11	N	00	N
92	20240716	140333	55	40.00	KOSPI		화학	N	N	N	Y	40	N	18510	-310	5	-1.65	1676333160	89486	249.54	18830	19130	18460	24450	13180	18820	18732.91	5.99	0	-47374	19126	18972	18876	18722	18626	18925	18675	264	5630	1000	13550	10	1	26409935	4888	10.03	1.21	12	0.34	1846.00	15265.00	27200	20230712	-31.95	15200	20240307	21.78	26650	-30.54	20240531	15200	21.78	20240307	26900	-31.19	20230810	15200	21.78	20240307	0.99	N	018250	1000	264 억		1582897	N	N	11	N	00	N
93	20240716	130332	55	40.00	KOSPI		화학	N	N	N	Y	40	N	18620	-200	5	-1.06	1204418210	64056	178.62	18830	19130	18600	24450	13180	18820	18802.58	5.99	0	-34352	19126	18972	18876	18722	18626	18925	18675	264	5630	1000	13550	10	1	26409935	4918	10.09	1.22	12	0.24	1846.00	15265.00	27200	20230712	-31.54	15200	20240307	22.50	26650	-30.13	20240531	15200	22.50	20240307	26900	-30.78	20230810	15200	22.50	20240307	0.99	N	018250	1000	264 억		1582897	N	N	11	N	00	N
94	20240716	120332	55	40.00	KOSPI		화학	N	N	N	Y	40	N	18640	-180	5	-0.96	1125174910	59802	166.76	18830	19130	18600	24450	13180	18820	18815.00	5.99	0	-31670	19126	18972	18876	18722	18626	18925	18675	264	5630	1000	13550	10	1	26409935	4923	10.10	1.22	12	0.23	1846.00	15265.00	27200	20230712	-31.47	15200	20240307	22.63	26650	-30.06	20240531	15200	22.63	20240307	26900	-30.71	20230810	15200	22.63	20240307	0.99	N	018250	1000	264 억		1582897	N	N	11	N	00	N
95	20240716	110332	55	40.00	KOSPI		화학	N	N	N	Y	40	N	18640	-180	5	-0.96	971384050	51539	143.72	18830	19130	18610	24450	13180	18820	18847.55	5.99	0	-29120	19126	18972	18876	18722	18626	18925	18675	264	5630	1000	13550	10	1	26409935	4923	10.10	1.22	12	0.20	1846.00	15265.00	27200	20230712	-31.47	15200	20240307	22.63	26650	-30.06	20240531	15200	22.63	20240307	26900	-30.71	20230810	15200	22.63	20240307	0.99	N	018250	1000	264 억		1582897	N	N	11	N	00	N
96	20240716	100332	55	40.00	KOSPI		화학	N	N	N	Y	40	N	18800	-20	5	-0.11	598732940	31629	88.20	18830	19130	18800	24450	13180	18820	18929.87	5.99	0	-14930	19126	18972	18876	18722	18626	18925	18675	264	5630	1000	13550	10	1	26409935	4965	10.18	1.23	12	0.12	1846.00	15265.00	27200	20230712	-30.88	15200	20240307	23.68	26650	-29.46	20240531	15200	23.68	20240307	26900	-30.11	20230810	15200	23.68	20240307	0.99	N	018250	1000	264 억		1582897	N	N	11	N	00	N
97	20240716	090330	55	40.00	KOSPI		화학	N	N	N	Y	40	N	19020	200	2	1.06	101811940	5361	14.95	18830	19090	18830	24450	13180	18820	18991.22	5.99	0	-1295	19126	18972	18876	18722	18626	18925	18675	264	5630	1000	13550	10	1	26409935	5023	10.30	1.25	12	0.02	1846.00	15265.00	27200	20230712	-30.07	15200	20240307	25.13	26650	-28.63	20240531	15200	25.13	20240307	26900	-29.29	20230810	15200	25.13	20240307	0.99	N	018250	1000	264 억		1582897	N	N	11	N	00	N
98	20240715	160327	55	40.00	KOSPI		화학	N	N	N	Y	40	N	18820	-110	5	-0.58	670279670	35501	81.66	19000	19030	18780	24600	13260	18930	18880.98	6.06	0	-17467	19310	19120	18950	18760	18590	19215	18855	264	5670	1000	13620	10	1	26409935	4970	10.20	1.23	12	0.13	1846.00	15265.00	27200	20230712	-30.81	15200	20240307	23.82	26650	-29.38	20240531	15200	23.82	20240307	26900	-30.04	20230810	15200	23.82	20240307	0.97	N	018250	1000	264 억		1601398	N	N	11	N	00	N
99	20240715	150329	55	40.00	KOSPI		화학	N	N	N	Y	40	N	18870	-60	5	-0.32	608637990	32227	74.13	19000	19030	18780	24600	13260	18930	18885.96	6.06	0	-15802	19310	19120	18950	18760	18590	19215	18855	264	5670	1000	13620	10	1	26409935	4984	10.22	1.24	12	0.12	1846.00	15265.00	27200	20230712	-30.62	15200	20240307	24.14	26650	-29.19	20240531	15200	24.14	20240307	26900	-29.85	20230810	15200	24.14	20240307	0.97	N	018250	1000	264 억		1601398	N	N	16	N	00	N
100	20240715	140328	55	40.00	KOSPI		화학	N	N	N	Y	40	N	18870	-60	5	-0.32	546953300	28960	66.61	19000	19030	18780	24600	13260	18930	18886.51	6.06	0	-14507	19310	19120	18950	18760	18590	19215	18855	264	5670	1000	13620	10	1	26409935	4984	10.22	1.24	12	0.11	1846.00	15265.00	27200	20230712	-30.62	15200	20240307	24.14	26650	-29.19	20240531	15200	24.14	20240307	26900	-29.85	20230810	15200	24.14	20240307	0.97	N	018250	1000	264 억		1601398	N	N	16	N	00	N
101	20240715	130329	55	40.00	KOSPI		화학	N	N	N	Y	40	N	18960	30	2	0.16	394860620	20922	48.12	19000	19030	18780	24600	13260	18930	18872.99	6.06	0	-9029	19310	19120	18950	18760	18590	19215	18855	264	5670	1000	13620	10	1	26409935	5007	10.27	1.24	12	0.08	1846.00	15265.00	27200	20230712	-30.29	15200	20240307	24.74	26650	-28.86	20240531	15200	24.74	20240307	26900	-29.52	20230810	15200	24.74	20240307	0.97	N	018250	1000	264 억		1601398	N	N	16	N	00	N
102	20240715	120329	55	40.00	KOSPI		화학	N	N	N	Y	40	N	18880	-50	5	-0.26	343725830	18220	41.91	19000	19000	18780	24600	13260	18930	18865.30	6.06	0	-7905	19310	19120	18950	18760	18590	19215	18855	264	5670	1000	13620	10	1	26409935	4986	10.23	1.24	12	0.07	1846.00	15265.00	27200	20230712	-30.59	15200	20240307	24.21	26650	-29.16	20240531	15200	24.21	20240307	26900	-29.81	20230810	15200	24.21	20240307	0.97	N	018250	1000	264 억		1601398	N	N	16	N	00	N
103	20240715	110328	55	40.00	KOSPI		화학	N	N	N	Y	40	N	18870	-60	5	-0.32	296226320	15705	36.12	19000	19000	18780	24600	13260	18930	18861.91	6.06	0	-7198	19310	19120	18950	18760	18590	19215	18855	264	5670	1000	13620	10	1	26409935	4984	10.22	1.24	12	0.06	1846.00	15265.00	27200	20230712	-30.62	15200	20240307	24.14	26650	-29.19	20240531	15200	24.14	20240307	26900	-29.85	20230810	15200	24.14	20240307	0.97	N	018250	1000	264 억		1601398	N	N	16	N	00	N
104	20240715	100329	55	40.00	KOSPI		화학	N	N	N	Y	40	N	18870	-60	5	-0.32	131579600	6966	16.02	19000	19000	18810	24600	13260	18930	18888.83	6.06	0	-2962	19310	19120	18950	18760	18590	19215	18855	264	5670	1000	13620	10	1	26409935	4984	10.22	1.24	12	0.03	1846.00	15265.00	27200	20230712	-30.62	15200	20240307	24.14	26650	-29.19	20240531	15200	24.14	20240307	26900	-29.85	20230810	15200	24.14	20240307	0.97	N	018250	1000	264 억		1601398	N	N	16	N	00	N
105	20240715	090329	55	40.00	KOSPI		화학	N	N	N	Y	40	N	18900	-30	5	-0.16	24837210	1311	3.02	19000	19000	18900	24600	13260	18930	18945.24	6.06	0	-1240	19310	19120	18950	18760	18590	19215	18855	264	5670	1000	13620	10	1	26409935	4991	10.24	1.24	12	0.00	1846.00	15265.00	27200	20230712	-30.51	15200	20240307	24.34	26650	-29.08	20240531	15200	24.34	20240307	26900	-29.74	20230810	15200	24.34	20240307	0.97	N	018250	1000	264 억		1601398	N	N	16	N	00	N
106	20240712	160326	55	40.00	KOSPI		화학	N	N	N	Y	40	N	18930	60	2	0.32	817538970	43215	69.32	18870	19140	18780	24500	13210	18870	18918.15	6.07	0	-7590	19243	19056	18953	18766	18663	19005	18715	264	5630	1000	13580	10	1	26409935	4999	10.25	1.24	12	0.16	1846.00	15265.00	27200	20230712	-30.40	15200	20240307	24.54	26650	-28.97	20240531	15200	24.54	20240307	27200	-30.40	20230712	15200	24.54	20240307	0.98	N	018250	1000	264 억		1603980	N	N	16	N	00	N
107	20240712	150327	55	40.00	KOSPI		화학	N	N	N	Y	40	N	18890	20	2	0.11	722967980	38206	61.28	18870	19140	18780	24500	13210	18870	18923.16	6.07	0	-6495	19243	19056	18953	18766	18663	19005	18715	264	5630	1000	13580	10	1	26409935	4989	10.23	1.24	12	0.14	1846.00	15265.00	27200	20230712	-30.55	15200	20240307	24.28	26650	-29.12	20240531	15200	24.28	20240307	27200	-30.55	20230712	15200	24.28	20240307	0.98	N	018250	1000	264 억		1603980	N	N	75	N	00	N
108	20240712	140329	55	40.00	KOSPI		화학	N	N	N	Y	40	N	18950	80	2	0.42	607766610	32118	51.52	18870	19140	18780	24500	13210	18870	18923.24	6.07	0	-4713	19243	19056	18953	18766	18663	19005	18715	264	5630	1000	13580	10	1	26409935	5005	10.27	1.24	12	0.12	1846.00	15265.00	27200	20230712	-30.33	15200	20240307	24.67	26650	-28.89	20240531	15200	24.67	20240307	27200	-30.33	20230712	15200	24.67	20240307	0.98	N	018250	1000	264 억		1603980	N	N	75	N	00	N
109	20240712	130327	55	40.00	KOSPI		화학	N	N	N	Y	40	N	18900	30	2	0.16	446186020	23621	37.89	18870	19000	18780	24500	13210	18870	18889.54	6.07	0	-5293	19243	19056	18953	18766	18663	19005	18715	264	5630	1000	13580	10	1	26409935	4991	10.24	1.24	12	0.09	1846.00	15265.00	27200	20230712	-30.51	15200	20240307	24.34	26650	-29.08	20240531	15200	24.34	20240307	27200	-30.51	20230712	15200	24.34	20240307	0.98	N	018250	1000	264 억		1603980	N	N	75	N	00	N
110	20240712	120327	55	40.00	KOSPI		화학	N	N	N	Y	40	N	18880	10	2	0.05	396352940	20982	33.66	18870	19000	18780	24500	13210	18870	18890.33	6.07	0	-5494	19243	19056	18953	18766	18663	19005	18715	264	5630	1000	13580	10	1	26409935	4986	10.23	1.24	12	0.08	1846.00	15265.00	27200	20230712	-30.59	15200	20240307	24.21	26650	-29.16	20240531	15200	24.21	20240307	27200	-30.59	20230712	15200	24.21	20240307	0.98	N	018250	1000	264 억		1603980	N	N	75	N	00	N
111	20240712	110326	55	40.00	KOSPI		화학	N	N	N	Y	40	N	18920	50	2	0.26	306503790	16234	26.04	18870	19000	18780	24500	13210	18870	18880.48	6.07	0	-4108	19243	19056	18953	18766	18663	19005	18715	264	5630	1000	13580	10	1	26409935	4997	10.25	1.24	12	0.06	1846.00	15265.00	27200	20230712	-30.44	15200	20240307	24.47	26650	-29.01	20240531	15200	24.47	20240307	27200	-30.44	20230712	15200	24.47	20240307	0.98	N	018250	1000	264 억		1603980	N	N	75	N	00	N
112	20240712	100328	55	40.00	KOSPI		화학	N	N	N	Y	40	N	18860	-10	5	-0.05	243976330	12920	20.72	18870	19000	18780	24500	13210	18870	18883.82	6.07	0	-4176	19243	19056	18953	18766	18663	19005	18715	264	5630	1000	13580	10	1	26409935	4981	10.22	1.24	12	0.05	1846.00	15265.00	27200	20230712	-30.66	15200	20240307	24.08	26650	-29.23	20240531	15200	24.08	20240307	27200	-30.66	20230712	15200	24.08	20240307	0.98	N	018250	1000	264 억		1603980	N	N	75	N	00	N
113	20240712	090327	55	40.00	KOSPI		화학	N	N	N	Y	40	N	18860	-10	5	-0.05	51568820	2729	4.38	18870	18970	18810	24500	13210	18870	18898.59	6.07	0	-1191	19243	19056	18953	18766	18663	19005	18715	264	5630	1000	13580	10	1	26409935	4981	10.22	1.24	12	0.01	1846.00	15265.00	27200	20230712	-30.66	15200	20240307	24.08	26650	-29.23	20240531	15200	24.08	20240307	27200	-30.66	20230712	15200	24.08	20240307	0.98	N	018250	1000	264 억		1603980	N	N	75	N	00	N
114	20240711	160324	55	40.00	KOSPI		화학	N	N	N	Y	40	N	18870	-150	5	-0.79	1180483000	62207	102.24	19100	19140	18850	24700	13320	19020	18976.71	6.12	0	-11228	19553	19286	19073	18806	18593	19180	18700	264	5680	1000	13690	10	1	26409935	4984	10.22	1.24	12	0.24	1846.00	15265.00	27200	20230712	-30.62	15200	20240307	24.14	26650	-29.19	20240531	15200	24.14	20240307	27200	-30.62	20230712	15200	24.14	20240307	0.98	N	018250	1000	264 억		1615800	N	N	75	N	00	N
115	20240711	150329	55	40.00	KOSPI		화학	N	N	N	Y	40	N	18880	-140	5	-0.74	1084357420	57111	93.86	19100	19140	18860	24700	13320	19020	18986.84	6.12	0	-10612	19553	19286	19073	18806	18593	19180	18700	264	5680	1000	13690	10	1	26409935	4986	10.23	1.24	12	0.22	1846.00	15265.00	27200	20230712	-30.59	15200	20240307	24.21	26650	-29.16	20240531	15200	24.21	20240307	27200	-30.59	20230712	15200	24.21	20240307	0.98	N	018250	1000	264 억		1615800	N	N	37	N	00	N
116	20240711	140327	55	40.00	KOSPI		화학	N	N	N	Y	40	N	18920	-100	5	-0.53	923788350	48609	79.89	19100	19140	18910	24700	13320	19020	19004.47	6.12	0	-10621	19553	19286	19073	18806	18593	19180	18700	264	5680	1000	13690	10	1	26409935	4997	10.25	1.24	12	0.18	1846.00	15265.00	27200	20230712	-30.44	15200	20240307	24.47	26650	-29.01	20240531	15200	24.47	20240307	27200	-30.44	20230712	15200	24.47	20240307	0.98	N	018250	1000	264 억		1615800	N	N	37	N	00	N
117	20240711	130326	55	40.00	KOSPI		화학	N	N	N	Y	40	N	18990	-30	5	-0.16	763756400	40158	66.00	19100	19140	18930	24700	13320	19020	19018.79	6.12	0	-8491	19553	19286	19073	18806	18593	19180	18700	264	5680	1000	13690	10	1	26409935	5015	10.29	1.24	12	0.15	1846.00	15265.00	27200	20230712	-30.18	15200	20240307	24.93	26650	-28.74	20240531	15200	24.93	20240307	27200	-30.18	20230712	15200	24.93	20240307	0.98	N	018250	1000	264 억		1615800	N	N	37	N	00	N
118	20240711	120327	55	40.00	KOSPI		화학	N	N	N	Y	40	N	19060	40	2	0.21	466636010	24507	40.28	19100	19140	18930	24700	13320	19020	19040.93	6.12	0	-9799	19553	19286	19073	18806	18593	19180	18700	264	5680	1000	13690	10	1	26409935	5034	10.33	1.25	12	0.09	1846.00	15265.00	27200	20230712	-29.93	15200	20240307	25.39	26650	-28.48	20240531	15200	25.39	20240307	27200	-29.93	20230712	15200	25.39	20240307	0.98	N	018250	1000	264 억		1615800	N	N	37	N	00	N
119	20240711	110326	55	40.00	KOSPI		화학	N	N	N	Y	40	N	18990	-30	5	-0.16	422692960	22197	36.48	19100	19140	18930	24700	13320	19020	19042.80	6.12	0	-9528	19553	19286	19073	18806	18593	19180	18700	264	5680	1000	13690	10	1	26409935	5015	10.29	1.24	12	0.08	1846.00	15265.00	27200	20230712	-30.18	15200	20240307	24.93	26650	-28.74	20240531	15200	24.93	20240307	27200	-30.18	20230712	15200	24.93	20240307	0.98	N	018250	1000	264 억		1615800	N	N	37	N	00	N
120	20240711	100325	55	40.00	KOSPI		화학	N	N	N	Y	40	N	19100	80	2	0.42	206229910	10816	17.78	19100	19140	18930	24700	13320	19020	19067.11	6.12	0	-2672	19553	19286	19073	18806	18593	19180	18700	264	5680	1000	13690	10	1	26409935	5044	10.35	1.25	12	0.04	1846.00	15265.00	27200	20230712	-29.78	15200	20240307	25.66	26650	-28.33	20240531	15200	25.66	20240307	27200	-29.78	20230712	15200	25.66	20240307	0.98	N	018250	1000	264 억		1615800	N	N	37	N	00	N
121	20240711	090324	55	40.00	KOSPI		화학	N	N	N	Y	40	N	19000	-20	5	-0.11	65985450	3461	5.69	19100	19120	18980	24700	13320	19020	19065.43	6.12	0	-3017	19553	19286	19073	18806	18593	19180	18700	264	5680	1000	13690	10	1	26409935	5018	10.29	1.24	12	0.01	1846.00	15265.00	27200	20230712	-30.15	15200	20240307	25.00	26650	-28.71	20240531	15200	25.00	20240307	27200	-30.15	20230712	15200	25.00	20240307	0.98	N	018250	1000	264 억		1615800	N	N	37	N	00	N
122	20240710	160325	55	40.00	KOSPI		화학	N	N	N	Y	40	N	19020	-260	5	-1.35	1151375620	60341	84.47	19200	19340	18860	25050	13500	19280	19080.35	6.17	0	-14481	19560	19420	19150	19010	18740	19490	19080	264	5770	1000	13880	10	1	26409935	5023	10.30	1.25	12	0.23	1846.00	15265.00	27200	20230712	-30.07	15200	20240307	25.13	26650	-28.63	20240531	15200	25.13	20240307	27200	-30.07	20230712	15200	25.13	20240307	0.98	N	018250	1000	264 억		1630651	N	N	37	N	00	N
123	20240710	150326	55	40.00	KOSPI		화학	N	N	N	Y	40	N	19100	-180	5	-0.93	1064795690	55791	78.10	19200	19340	18860	25050	13500	19280	19084.53	6.17	0	-14013	19560	19420	19150	19010	18740	19490	19080	264	5770	1000	13880	10	1	26409935	5044	10.35	1.25	12	0.21	1846.00	15265.00	27200	20230712	-29.78	15200	20240307	25.66	26650	-28.33	20240531	15200	25.66	20240307	27200	-29.78	20230712	15200	25.66	20240307	0.98	N	018250	1000	264 억		1630651	N	N	31	N	00	N
124	20240710	140325	55	40.00	KOSPI		화학	N	N	N	Y	40	N	19120	-160	5	-0.83	951174230	49839	69.77	19200	19340	18860	25050	13500	19280	19083.92	6.17	0	-13290	19560	19420	19150	19010	18740	19490	19080	264	5770	1000	13880	10	1	26409935	5050	10.36	1.25	12	0.19	1846.00	15265.00	27200	20230712	-29.71	15200	20240307	25.79	26650	-28.26	20240531	15200	25.79	20240307	27200	-29.71	20230712	15200	25.79	20240307	0.98	N	018250	1000	264 억		1630651	N	N	31	N	00	N
125	20240710	130325	55	40.00	KOSPI		화학	N	N	N	Y	40	N	19170	-110	5	-0.57	850827980	44597	62.43	19200	19340	18860	25050	13500	19280	19076.96	6.17	0	-11703	19560	19420	19150	19010	18740	19490	19080	264	5770	1000	13880	10	1	26409935	5063	10.38	1.26	12	0.17	1846.00	15265.00	27200	20230712	-29.52	15200	20240307	26.12	26650	-28.07	20240531	15200	26.12	20240307	27200	-29.52	20230712	15200	26.12	20240307	0.98	N	018250	1000	264 억		1630651	N	N	31	N	00	N
126	20240710	120323	55	40.00	KOSPI		화학	N	N	N	Y	40	N	19030	-250	5	-1.30	784867260	41146	57.60	19200	19340	18860	25050	13500	19280	19073.88	6.17	0	-11219	19560	19420	19150	19010	18740	19490	19080	264	5770	1000	13880	10	1	26409935	5026	10.31	1.25	12	0.16	1846.00	15265.00	27200	20230712	-30.04	15200	20240307	25.20	26650	-28.59	20240531	15200	25.20	20240307	27200	-30.04	20230712	15200	25.20	20240307	0.98	N	018250	1000	264 억		1630651	N	N	31	N	00	N
127	20240710	110326	55	40.00	KOSPI		화학	N	N	N	Y	40	N	19040	-240	5	-1.24	621351600	32546	45.56	19200	19340	18860	25050	13500	19280	19089.97	6.17	0	-9334	19560	19420	19150	19010	18740	19490	19080	264	5770	1000	13880	10	1	26409935	5028	10.31	1.25	12	0.12	1846.00	15265.00	27200	20230712	-30.00	15200	20240307	25.26	26650	-28.56	20240531	15200	25.26	20240307	27200	-30.00	20230712	15200	25.26	20240307	0.98	N	018250	1000	264 억		1630651	N	N	31	N	00	N
128	20240710	100322	55	40.00	KOSPI		화학	N	N	N	Y	40	N	19250	-30	5	-0.16	447648900	23464	32.85	19200	19340	18860	25050	13500	19280	19075.85	6.17	0	-6443	19560	19420	19150	19010	18740	19490	19080	264	5770	1000	13880	10	1	26409935	5084	10.43	1.26	12	0.09	1846.00	15265.00	27200	20230712	-29.23	15200	20240307	26.64	26650	-27.77	20240531	15200	26.64	20240307	27200	-29.23	20230712	15200	26.64	20240307	0.98	N	018250	1000	264 억		1630651	N	N	31	N	00	N
129	20240710	090325	55	40.00	KOSPI		화학	N	N	N	Y	40	N	18960	-320	5	-1.66	99263950	5204	7.29	19200	19200	18930	25050	13500	19280	19063.74	6.17	0	-1707	19560	19420	19150	19010	18740	19490	19080	264	5770	1000	13880	10	1	26409935	5007	10.27	1.24	12	0.02	1846.00	15265.00	27200	20230712	-30.29	15200	20240307	24.74	26650	-28.86	20240531	15200	24.74	20240307	27200	-30.29	20230712	15200	24.74	20240307	0.98	N	018250	1000	264 억		1630651	N	N	31	N	00	N
130	20240709	160325	55	40.00	KOSPI		화학	N	N	N	Y	40	N	19280	330	2	1.74	1356431710	70995	74.35	19050	19290	18880	24600	13270	18950	19105.94	6.24	0	-21802	19363	19156	18773	18566	18183	19260	18670	264	5650	1000	13640	10	1	26409935	5092	10.44	1.26	12	0.27	1846.00	15265.00	27200	20230712	-29.12	15200	20240307	26.84	26650	-27.65	20240531	15200	26.84	20240307	27200	-29.12	20230712	15200	26.84	20240307	0.97	N	018250	1000	264 억		1649187	N	N	31	N	00	N
131	20240709	150325	55	40.00	KOSPI		화학	N	N	N	Y	40	N	19060	110	2	0.58	1031301360	54085	56.64	19050	19230	18880	24600	13270	18950	19068.16	6.24	0	-14918	19363	19156	18773	18566	18183	19260	18670	264	5650	1000	13640	10	1	26409935	5034	10.33	1.25	12	0.20	1846.00	15265.00	27200	20230712	-29.93	15200	20240307	25.39	26650	-28.48	20240531	15200	25.39	20240307	27200	-29.93	20230712	15200	25.39	20240307	0.97	N	018250	1000	264 억		1649187	N	N	104	N	00	N
132	20240709	140325	55	40.00	KOSPI		화학	N	N	N	Y	40	N	19030	80	2	0.42	934353840	48996	51.31	19050	19230	18880	24600	13270	18950	19070.00	6.24	0	-13119	19363	19156	18773	18566	18183	19260	18670	264	5650	1000	13640	10	1	26409935	5026	10.31	1.25	12	0.19	1846.00	15265.00	27200	20230712	-30.04	15200	20240307	25.20	26650	-28.59	20240531	15200	25.20	20240307	27200	-30.04	20230712	15200	25.20	20240307	0.97	N	018250	1000	264 억		1649187	N	N	104	N	00	N
133	20240709	130326	55	40.00	KOSPI		화학	N	N	N	Y	40	N	19060	110	2	0.58	877332710	46002	48.17	19050	19230	18880	24600	13270	18950	19071.62	6.24	0	-11765	19363	19156	18773	18566	18183	19260	18670	264	5650	1000	13640	10	1	26409935	5034	10.33	1.25	12	0.17	1846.00	15265.00	27200	20230712	-29.93	15200	20240307	25.39	26650	-28.48	20240531	15200	25.39	20240307	27200	-29.93	20230712	15200	25.39	20240307	0.97	N	018250	1000	264 억		1649187	N	N	104	N	00	N
134	20240709	120326	55	40.00	KOSPI		화학	N	N	N	Y	40	N	19120	170	2	0.90	750608400	39345	41.20	19050	19230	18880	24600	13270	18950	19077.61	6.24	0	-10363	19363	19156	18773	18566	18183	19260	18670	264	5650	1000	13640	10	1	26409935	5050	10.36	1.25	12	0.15	1846.00	15265.00	27200	20230712	-29.71	15200	20240307	25.79	26650	-28.26	20240531	15200	25.79	20240307	27200	-29.71	20230712	15200	25.79	20240307	0.97	N	018250	1000	264 억		1649187	N	N	104	N	00	N
135	20240709	110325	55	40.00	KOSPI		화학	N	N	N	Y	40	N	19050	100	2	0.53	529757920	27773	29.08	19050	19230	18880	24600	13270	18950	19074.57	6.24	0	-9011	19363	19156	18773	18566	18183	19260	18670	264	5650	1000	13640	10	1	26409935	5031	10.32	1.25	12	0.11	1846.00	15265.00	27200	20230712	-29.96	15200	20240307	25.33	26650	-28.52	20240531	15200	25.33	20240307	27200	-29.96	20230712	15200	25.33	20240307	0.97	N	018250	1000	264 억		1649187	N	N	104	N	00	N
136	20240709	100325	55	40.00	KOSPI		화학	N	N	N	Y	40	N	19100	150	2	0.79	390933240	20488	21.46	19050	19230	18880	24600	13270	18950	19081.08	6.24	0	-4951	19363	19156	18773	18566	18183	19260	18670	264	5650	1000	13640	10	1	26409935	5044	10.35	1.25	12	0.08	1846.00	15265.00	27200	20230712	-29.78	15200	20240307	25.66	26650	-28.33	20240531	15200	25.66	20240307	27200	-29.78	20230712	15200	25.66	20240307	0.97	N	018250	1000	264 억		1649187	N	N	104	N	00	N
137	20240709	090325	55	40.00	KOSPI		화학	N	N	N	Y	40	N	18950	0	3	0.00	44374070	2336	2.45	19050	19050	18930	24600	13270	18950	18995.75	6.24	0	-1663	19363	19156	18773	18566	18183	19260	18670	264	5650	1000	13640	10	1	26409935	5005	10.27	1.24	12	0.01	1846.00	15265.00	27200	20230712	-30.33	15200	20240307	24.67	26650	-28.89	20240531	15200	24.67	20240307	27200	-30.33	20230712	15200	24.67	20240307	0.97	N	018250	1000	264 억		1649187	N	N	104	N	00	N
138	20240708	160323	55	40.00	KOSPI		화학	N	N	N	Y	40	N	18950	210	2	1.12	1781453850	95414	42.15	18760	18980	18390	24350	13120	18740	18670.27	6.24	0	-5799	19413	19076	18783	18446	18153	18930	18300	264	5610	1000	13490	10	1	26409935	5005	10.27	1.24	12	0.36	1846.00	15265.00	27200	20230712	-30.33	15200	20240307	24.67	26650	-28.89	20240531	15200	24.67	20240307	27200	-30.33	20230712	15200	24.67	20240307	0.94	N	018250	1000	264 억		1648729	N	N	104	N	00	N
139	20240708	150324	55	40.00	KOSPI		화학	N	N	N	Y	40	N	18920	180	2	0.96	1672679780	89671	39.61	18760	18980	18390	24350	13120	18740	18653.13	6.24	0	-5164	19413	19076	18783	18446	18153	18930	18300	264	5610	1000	13490	10	1	26409935	4997	10.25	1.24	12	0.34	1846.00	15265.00	27200	20230712	-30.44	15200	20240307	24.47	26650	-29.01	20240531	15200	24.47	20240307	27200	-30.44	20230712	15200	24.47	20240307	0.94	N	018250	1000	264 억		1648729	N	N	318	N	00	N
140	20240708	140325	55	40.00	KOSPI		화학	N	N	N	Y	40	N	18890	150	2	0.80	1398241800	75173	33.21	18760	18930	18390	24350	13120	18740	18599.57	6.24	0	-1644	19413	19076	18783	18446	18153	18930	18300	264	5610	1000	13490	10	1	26409935	4989	10.23	1.24	12	0.28	1846.00	15265.00	27200	20230712	-30.55	15200	20240307	24.28	26650	-29.12	20240531	15200	24.28	20240307	27200	-30.55	20230712	15200	24.28	20240307	0.94	N	018250	1000	264 억		1648729	N	N	318	N	00	N
141	20240708	130322	55	40.00	KOSPI		화학	N	N	N	Y	40	N	18770	30	2	0.16	1205877540	64968	28.70	18760	18800	18390	24350	13120	18740	18559.99	6.24	0	-2262	19413	19076	18783	18446	18153	18930	18300	264	5610	1000	13490	10	1	26409935	4957	10.17	1.23	12	0.25	1846.00	15265.00	27200	20230712	-30.99	15200	20240307	23.49	26650	-29.57	20240531	15200	23.49	20240307	27200	-30.99	20230712	15200	23.49	20240307	0.94	N	018250	1000	264 억		1648729	N	N	318	N	00	N
142	20240708	120324	55	40.00	KOSPI		화학	N	N	N	Y	40	N	18720	-20	5	-0.11	1081228950	58307	25.76	18760	18800	18390	24350	13120	18740	18542.37	6.24	0	-991	19413	19076	18783	18446	18153	18930	18300	264	5610	1000	13490	10	1	26409935	4944	10.14	1.23	12	0.22	1846.00	15265.00	27200	20230712	-31.18	15200	20240307	23.16	26650	-29.76	20240531	15200	23.16	20240307	27200	-31.18	20230712	15200	23.16	20240307	0.94	N	018250	1000	264 억		1648729	N	N	318	N	00	N
143	20240708	110322	55	40.00	KOSPI		화학	N	N	N	Y	40	N	18770	30	2	0.16	924745700	49944	22.06	18760	18800	18390	24350	13120	18740	18513.84	6.24	0	1241	19413	19076	18783	18446	18153	18930	18300	264	5610	1000	13490	10	1	26409935	4957	10.17	1.23	12	0.19	1846.00	15265.00	27200	20230712	-30.99	15200	20240307	23.49	26650	-29.57	20240531	15200	23.49	20240307	27200	-30.99	20230712	15200	23.49	20240307	0.94	N	018250	1000	264 억		1648729	N	N	318	N	00	N
144	20240708	100323	55	40.00	KOSPI		화학	N	N	N	Y	40	N	18450	-290	5	-1.55	714630410	38653	17.08	18760	18800	18390	24350	13120	18740	18485.72	6.24	0	-1795	19413	19076	18783	18446	18153	18930	18300	264	5610	1000	13490	10	1	26409935	4873	9.99	1.21	12	0.15	1846.00	15265.00	27200	20230712	-32.17	15200	20240307	21.38	26650	-30.77	20240531	15200	21.38	20240307	27200	-32.17	20230712	15200	21.38	20240307	0.94	N	018250	1000	264 억		1648729	N	N	318	N	00	N
145	20240708	090323	55	40.00	KOSPI		화학	N	N	N	Y	40	N	18720	-20	5	-0.11	32636890	1740	0.77	18760	18780	18720	24350	13120	18740	18761.86	6.24	0	-252	19413	19076	18783	18446	18153	18930	18300	264	5610	1000	13490	10	1	26409935	4944	10.14	1.23	12	0.01	1846.00	15265.00	27200	20230712	-31.18	15200	20240307	23.16	26650	-29.76	20240531	15200	23.16	20240307	27200	-31.18	20230712	15200	23.16	20240307	0.94	N	018250	1000	264 억		1648729	N	N	318	N	00	N
146	20240705	160321	55	40.00	KOSPI		화학	N	N	N	Y	40	N	18740	-310	5	-1.63	4226982920	226052	128.06	19100	19120	18490	24750	13340	19050	18699.00	6.06	0	37052	19823	19436	19093	18706	18363	19265	18535	264	5700	1000	13710	10	1	26409935	4949	10.15	1.23	12	0.86	1846.00	15265.00	27200	20230712	-31.10	15200	20240307	23.29	26650	-29.68	20240531	15200	23.29	20240307	27200	-31.10	20230712	15200	23.29	20240307	0.88	N	018250	1000	264 억		1601520	N	N	318	N	00	N
147	20240705	150323	55	40.00	KOSPI		화학	N	N	N	Y	40	N	18660	-390	5	-2.05	3980706110	212864	120.59	19100	19120	18490	24750	13340	19050	18700.61	6.06	0	35551	19823	19436	19093	18706	18363	19265	18535	264	5700	1000	13710	10	1	26409935	4928	10.11	1.22	12	0.81	1846.00	15265.00	27200	20230712	-31.40	15200	20240307	22.76	26650	-29.98	20240531	15200	22.76	20240307	27200	-31.40	20230712	15200	22.76	20240307	0.88	N	018250	1000	264 억		1601520	N	N	143	N	00	N
148	20240705	140323	55	40.00	KOSPI		화학	N	N	N	Y	40	N	18690	-360	5	-1.89	3156371540	168659	95.54	19100	19120	18490	24750	13340	19050	18714.40	6.06	0	13093	19823	19436	19093	18706	18363	19265	18535	264	5700	1000	13710	10	1	26409935	4936	10.12	1.22	12	0.64	1846.00	15265.00	27200	20230712	-31.29	15200	20240307	22.96	26650	-29.87	20240531	15200	22.96	20240307	27200	-31.29	20230712	15200	22.96	20240307	0.88	N	018250	1000	264 억		1601520	N	N	143	N	00	N
149	20240705	130322	55	40.00	KOSPI		화학	N	N	N	Y	40	N	18630	-420	5	-2.20	2883519620	154044	87.26	19100	19120	18490	24750	13340	19050	18718.68	6.06	0	5611	19823	19436	19093	18706	18363	19265	18535	264	5700	1000	13710	10	1	26409935	4920	10.09	1.22	12	0.58	1846.00	15265.00	27200	20230712	-31.51	15200	20240307	22.57	26650	-30.09	20240531	15200	22.57	20240307	27200	-31.51	20230712	15200	22.57	20240307	0.88	N	018250	1000	264 억		1601520	N	N	143	N	00	N
150	20240705	120322	55	40.00	KOSPI		화학	N	N	N	Y	40	N	18720	-330	5	-1.73	2062394040	109874	62.24	19100	19120	18490	24750	13340	19050	18770.39	6.06	0	-19636	19823	19436	19093	18706	18363	19265	18535	264	5700	1000	13710	10	1	26409935	4944	10.14	1.23	12	0.42	1846.00	15265.00	27200	20230712	-31.18	15200	20240307	23.16	26650	-29.76	20240531	15200	23.16	20240307	27200	-31.18	20230712	15200	23.16	20240307	0.88	N	018250	1000	264 억		1601520	N	N	143	N	00	N
151	20240705	110321	55	40.00	KOSPI		화학	N	N	N	Y	40	N	18740	-310	5	-1.63	1768995110	94238	53.38	19100	19120	18490	24750	13340	19050	18771.40	6.06	0	-24328	19823	19436	19093	18706	18363	19265	18535	264	5700	1000	13710	10	1	26409935	4949	10.15	1.23	12	0.36	1846.00	15265.00	27200	20230712	-31.10	15200	20240307	23.29	26650	-29.68	20240531	15200	23.29	20240307	27200	-31.10	20230712	15200	23.29	20240307	0.88	N	018250	1000	264 억		1601520	N	N	143	N	00	N
152	20240705	100322	55	40.00	KOSPI		화학	N	N	N	Y	40	N	18590	-460	5	-2.41	1227444810	65184	36.93	19100	19120	18500	24750	13340	19050	18830.27	6.06	0	-24092	19823	19436	19093	18706	18363	19265	18535	264	5700	1000	13710	10	1	26409935	4910	10.07	1.22	12	0.25	1846.00	15265.00	27200	20230712	-31.65	15200	20240307	22.30	26650	-30.24	20240531	15200	22.30	20240307	27200	-31.65	20230712	15200	22.30	20240307	0.88	N	018250	1000	264 억		1601520	N	N	143	N	00	N
153	20240705	090322	55	40.00	KOSPI		화학	N	N	N	Y	40	N	18990	-60	5	-0.31	29173930	1535	0.87	19100	19100	18930	24750	13340	19050	19004.11	6.06	0	171	19823	19436	19093	18706	18363	19265	18535	264	5700	1000	13710	10	1	26409935	5015	10.29	1.24	12	0.01	1846.00	15265.00	27200	20230712	-30.18	15200	20240307	24.93	26650	-28.74	20240531	15200	24.93	20240307	27200	-30.18	20230712	15200	24.93	20240307	0.88	N	018250	1000	264 억		1601520	N	N	143	N	00	N
154	20240704	160320	55	40.00	KOSPI		화학	N	N	N	Y	40	N	19050	-450	5	-2.31	3336332520	175654	110.96	19450	19480	18750	25350	13650	19500	18993.70	5.93	0	21573	20773	20136	19763	19126	18753	19950	18940	264	5850	1000	14040	10	1	26409935	5031	10.32	1.25	12	0.67	1846.00	15265.00	27200	20230712	-29.96	15200	20240307	25.33	26650	-28.52	20240531	15200	25.33	20240307	27200	-29.96	20230712	15200	25.33	20240307	0.90	N	018250	1000	264 억		1565336	N	N	143	N	00	N
155	20240704	150322	55	40.00	KOSPI		화학	N	N	N	Y	40	N	19090	-410	5	-2.10	3067914540	161530	102.04	19450	19480	18750	25350	13650	19500	18992.85	5.93	0	14769	20773	20136	19763	19126	18753	19950	18940	264	5850	1000	14040	10	1	26409935	5042	10.34	1.25	12	0.61	1846.00	15265.00	27200	20230712	-29.82	15200	20240307	25.59	26650	-28.37	20240531	15200	25.59	20240307	27200	-29.82	20230712	15200	25.59	20240307	0.90	N	018250	1000	264 억		1565336	N	N	156	N	00	N
156	20240704	140321	55	40.00	KOSPI		화학	N	N	N	Y	40	N	18940	-560	5	-2.87	2781875400	146512	92.55	19450	19480	18750	25350	13650	19500	18987.36	5.93	0	8569	20773	20136	19763	19126	18753	19950	18940	264	5850	1000	14040	10	1	26409935	5002	10.26	1.24	12	0.55	1846.00	15265.00	27200	20230712	-30.37	15200	20240307	24.61	26650	-28.93	20240531	15200	24.61	20240307	27200	-30.37	20230712	15200	24.61	20240307	0.90	N	018250	1000	264 억		1565336	N	N	156	N	00	N
157	20240704	130322	55	40.00	KOSPI		화학	N	N	N	Y	40	N	18900	-600	5	-3.08	2608698580	137361	86.77	19450	19480	18750	25350	13650	19500	18991.55	5.93	0	4019	20773	20136	19763	19126	18753	19950	18940	264	5850	1000	14040	10	1	26409935	4991	10.24	1.24	12	0.52	1846.00	15265.00	27200	20230712	-30.51	15200	20240307	24.34	26650	-29.08	20240531	15200	24.34	20240307	27200	-30.51	20230712	15200	24.34	20240307	0.90	N	018250	1000	264 억		1565336	N	N	156	N	00	N
158	20240704	120321	55	40.00	KOSPI		화학	N	N	N	Y	40	N	18910	-590	5	-3.03	2253750130	118556	74.89	19450	19480	18750	25350	13650	19500	19010.00	5.93	0	2944	20773	20136	19763	19126	18753	19950	18940	264	5850	1000	14040	10	1	26409935	4994	10.24	1.24	12	0.45	1846.00	15265.00	27200	20230712	-30.48	15200	20240307	24.41	26650	-29.04	20240531	15200	24.41	20240307	27200	-30.48	20230712	15200	24.41	20240307	0.90	N	018250	1000	264 억		1565336	N	N	156	N	00	N
159	20240704	110321	55	40.00	KOSPI		화학	N	N	N	Y	40	N	18890	-610	5	-3.13	2014594960	105911	66.91	19450	19480	18750	25350	13650	19500	19021.58	5.93	0	1278	20773	20136	19763	19126	18753	19950	18940	264	5850	1000	14040	10	1	26409935	4989	10.23	1.24	12	0.40	1846.00	15265.00	27200	20230712	-30.55	15200	20240307	24.28	26650	-29.12	20240531	15200	24.28	20240307	27200	-30.55	20230712	15200	24.28	20240307	0.90	N	018250	1000	264 억		1565336	N	N	156	N	00	N
160	20240704	100321	55	40.00	KOSPI		화학	N	N	N	Y	40	N	18940	-560	5	-2.87	1550189140	81382	51.41	19450	19480	18750	25350	13650	19500	19048.30	5.93	0	8793	20773	20136	19763	19126	18753	19950	18940	264	5850	1000	14040	10	1	26409935	5002	10.26	1.24	12	0.31	1846.00	15265.00	27200	20230712	-30.37	15200	20240307	24.61	26650	-28.93	20240531	15200	24.61	20240307	27200	-30.37	20230712	15200	24.61	20240307	0.90	N	018250	1000	264 억		1565336	N	N	156	N	00	N
161	20240704	090321	55	40.00	KOSPI		화학	N	N	N	Y	40	N	19300	-200	5	-1.03	112594300	5812	3.67	19450	19480	19230	25350	13650	19500	19372.73	5.93	0	-2151	20773	20136	19763	19126	18753	19950	18940	264	5850	1000	14040	10	1	26409935	5097	10.46	1.26	12	0.02	1846.00	15265.00	27200	20230712	-29.04	15200	20240307	26.97	26650	-27.58	20240531	15200	26.97	20240307	27200	-29.04	20230712	15200	26.97	20240307	0.90	N	018250	1000	264 억		1565336	N	N	156	N	00	N
162	20240703	160319	55	40.00	KOSPI		화학	N	N	N	Y	40	N	19500	-650	5	-3.23	3105749590	158154	149.01	20350	20400	19390	26150	14150	20150	19637.48	5.84	0	-5206	20770	20460	20140	19830	19510	20300	19670	264	6000	1000	14500	10	1	26409935	5150	10.56	1.28	12	0.60	1846.00	15265.00	27200	20230712	-28.31	15200	20240307	28.29	26650	-26.83	20240531	15200	28.29	20240307	27200	-28.31	20230712	15200	28.29	20240307	0.87	N	018250	1000	264 억		1542238	N	N	156	N	00	N
163	20240703	150321	55	40.00	KOSPI		화학	N	N	N	Y	40	N	19430	-720	5	-3.57	2935088000	149396	140.76	20350	20400	19390	26150	14150	20150	19646.22	5.84	0	-3342	20770	20460	20140	19830	19510	20300	19670	264	6000	1000	14500	10	1	26409935	5131	10.53	1.27	12	0.57	1846.00	15265.00	27200	20230712	-28.57	15200	20240307	27.83	26650	-27.09	20240531	15200	27.83	20240307	27200	-28.57	20230712	15200	27.83	20240307	0.87	N	018250	1000	264 억		1542238	N	N	139	N	00	N
164	20240703	140321	55	40.00	KOSPI		화학	N	N	N	Y	40	N	19560	-590	5	-2.93	2302833580	116976	110.21	20350	20400	19470	26150	14150	20150	19686.21	5.84	0	-5360	20770	20460	20140	19830	19510	20300	19670	264	6000	1000	14500	10	1	26409935	5166	10.60	1.28	12	0.44	1846.00	15265.00	27200	20230712	-28.09	15200	20240307	28.68	26650	-26.60	20240531	15200	28.68	20240307	27200	-28.09	20230712	15200	28.68	20240307	0.87	N	018250	1000	264 억		1542238	N	N	139	N	00	N
165	20240703	130321	55	40.00	KOSPI		화학	N	N	N	Y	40	N	19680	-470	5	-2.33	1258936920	63519	59.85	20350	20400	19630	26150	14150	20150	19819.63	5.84	0	-8154	20770	20460	20140	19830	19510	20300	19670	264	6000	1000	14500	10	1	26409935	5197	10.66	1.29	12	0.24	1846.00	15265.00	27200	20230712	-27.65	15200	20240307	29.47	26650	-26.15	20240531	15200	29.47	20240307	27200	-27.65	20230712	15200	29.47	20240307	0.87	N	018250	1000	264 억		1542238	N	N	139	N	00	N
166	20240703	120320	55	40.00	KOSPI		화학	N	N	N	Y	40	N	19810	-340	5	-1.69	928294030	46720	44.02	20350	20400	19650	26150	14150	20150	19869.05	5.84	0	-14429	20770	20460	20140	19830	19510	20300	19670	264	6000	1000	14500	10	1	26409935	5232	10.73	1.30	12	0.18	1846.00	15265.00	27200	20230712	-27.17	15200	20240307	30.33	26650	-25.67	20240531	15200	30.33	20240307	27200	-27.17	20230712	15200	30.33	20240307	0.87	N	018250	1000	264 억		1542238	N	N	139	N	00	N
167	20240703	110322	55	40.00	KOSPI		화학	N	N	N	Y	40	N	19840	-310	5	-1.54	802596920	40369	38.03	20350	20400	19650	26150	14150	20150	19881.24	5.84	0	-15459	20770	20460	20140	19830	19510	20300	19670	264	6000	1000	14500	10	1	26409935	5240	10.75	1.30	12	0.15	1846.00	15265.00	27200	20230712	-27.06	15200	20240307	30.53	26650	-25.55	20240531	15200	30.53	20240307	27200	-27.06	20230712	15200	30.53	20240307	0.87	N	018250	1000	264 억		1542238	N	N	139	N	00	N
168	20240703	100321	55	40.00	KOSPI		화학	N	N	N	Y	40	N	19900	-250	5	-1.24	486158900	24357	22.95	20350	20400	19810	26150	14150	20150	19959.39	5.84	0	-12152	20770	20460	20140	19830	19510	20300	19670	264	6000	1000	14500	10	1	26409935	5256	10.78	1.30	12	0.09	1846.00	15265.00	27200	20230712	-26.84	15200	20240307	30.92	26650	-25.33	20240531	15200	30.92	20240307	27200	-26.84	20230712	15200	30.92	20240307	0.87	N	018250	1000	264 억		1542238	N	N	139	N	00	N
169	20240703	090321	55	40.00	KOSPI		화학	N	N	N	Y	40	N	19950	-200	5	-0.99	46051660	2287	2.15	20350	20400	19930	26150	14150	20150	20136.02	5.84	0	-1542	20770	20460	20140	19830	19510	20300	19670	264	6000	1000	14500	10	1	26409935	5269	10.81	1.31	12	0.01	1846.00	15265.00	27200	20230712	-26.65	15200	20240307	31.25	26650	-25.14	20240531	15200	31.25	20240307	27200	-26.65	20230712	15200	31.25	20240307	0.87	N	018250	1000	264 억		1542238	N	N	139	N	00	N
170	20240702	160320	55	40.00	KOSPI		화학	N	N	N	Y	40	N	20150	-250	5	-1.23	2119618100	105646	57.83	20400	20450	19820	26500	14300	20400	20063.39	5.78	0	-1449	21800	21100	20600	19900	19400	20850	19650	264	6100	1000	14680	50	1	26409935	5322	10.92	1.32	12	0.40	1846.00	15265.00	27200	20230712	-25.92	15200	20240307	32.57	26650	-24.39	20240531	15200	32.57	20240307	27200	-25.92	20230712	15200	32.57	20240307	0.89	N	018250	1000	264 억		1525615	N	N	139	N	00	N
171	20240702	150320	55	40.00	KOSPI		화학	N	N	N	Y	40	N	20150	-250	5	-1.23	2058730000	102624	56.17	20400	20450	19820	26500	14300	20400	20060.90	5.78	0	-2266	21800	21100	20600	19900	19400	20850	19650	264	6100	1000	14680	50	1	26409935	5322	10.92	1.32	12	0.39	1846.00	15265.00	27200	20230712	-25.92	15200	20240307	32.57	26650	-24.39	20240531	15200	32.57	20240307	27200	-25.92	20230712	15200	32.57	20240307	0.89	N	018250	1000	264 억		1525615	N	N	101	N	00	N
172	20240702	140320	55	40.00	KOSPI		화학	N	N	N	Y	40	N	20100	-300	5	-1.47	1823194350	90875	49.74	20400	20450	19820	26500	14300	20400	20062.66	5.78	0	-6209	21800	21100	20600	19900	19400	20850	19650	264	6100	1000	14680	50	1	26409935	5308	10.89	1.32	12	0.34	1846.00	15265.00	27200	20230712	-26.10	15200	20240307	32.24	26650	-24.58	20240531	15200	32.24	20240307	27200	-26.10	20230712	15200	32.24	20240307	0.89	N	018250	1000	264 억		1525615	N	N	101	N	00	N
173	20240702	130320	55	40.00	KOSPI		화학	N	N	N	Y	40	N	20050	-350	5	-1.72	1699005650	84681	46.35	20400	20450	19820	26500	14300	20400	20063.60	5.78	0	-6231	21800	21100	20600	19900	19400	20850	19650	264	6100	1000	14680	50	1	26409935	5295	10.86	1.31	12	0.32	1846.00	15265.00	27200	20230712	-26.29	15200	20240307	31.91	26650	-24.77	20240531	15200	31.91	20240307	27200	-26.29	20230712	15200	31.91	20240307	0.89	N	018250	1000	264 억		1525615	N	N	101	N	00	N
174	20240702	120321	55	40.00	KOSPI		화학	N	N	N	Y	40	N	20050	-350	5	-1.72	1433706680	71450	39.11	20400	20450	19820	26500	14300	20400	20065.87	5.78	0	-6481	21800	21100	20600	19900	19400	20850	19650	264	6100	1000	14680	50	1	26409935	5295	10.86	1.31	12	0.27	1846.00	15265.00	27200	20230712	-26.29	15200	20240307	31.91	26650	-24.77	20240531	15200	31.91	20240307	27200	-26.29	20230712	15200	31.91	20240307	0.89	N	018250	1000	264 억		1525615	N	N	101	N	00	N
175	20240702	110320	55	40.00	KOSPI		화학	N	N	N	Y	40	N	20000	-400	5	-1.96	1327264480	66172	36.22	20400	20450	19820	26500	14300	20400	20057.80	5.78	0	-7559	21800	21100	20600	19900	19400	20850	19650	264	6100	1000	14680	50	1	26409935	5282	10.83	1.31	12	0.25	1846.00	15265.00	27200	20230712	-26.47	15200	20240307	31.58	26650	-24.95	20240531	15200	31.58	20240307	27200	-26.47	20230712	15200	31.58	20240307	0.89	N	018250	1000	264 억		1525615	N	N	101	N	00	N
176	20240702	100320	55	40.00	KOSPI		화학	N	N	N	Y	40	N	19970	-430	5	-2.11	743257540	37037	20.27	20400	20450	19820	26500	14300	20400	20067.97	5.78	0	-15322	21800	21100	20600	19900	19400	20850	19650	264	6100	1000	14680	10	1	26409935	5274	10.82	1.31	12	0.14	1846.00	15265.00	27200	20230712	-26.58	15200	20240307	31.38	26650	-25.07	20240531	15200	31.38	20240307	27200	-26.58	20230712	15200	31.38	20240307	0.89	N	018250	1000	264 억		1525615	N	N	101	N	00	N
177	20240702	090320	55	40.00	KOSPI		화학	N	N	N	Y	40	N	20350	-50	5	-0.25	51334200	2525	1.38	20400	20450	20200	26500	14300	20400	20330.38	5.78	0	-1395	21800	21100	20600	19900	19400	20850	19650	264	6100	1000	14680	50	1	26409935	5374	11.02	1.33	12	0.01	1846.00	15265.00	27200	20230712	-25.18	15200	20240307	33.88	26650	-23.64	20240531	15200	33.88	20240307	27200	-25.18	20230712	15200	33.88	20240307	0.89	N	018250	1000	264 억		1525615	N	N	101	N	00	N
178	20240701	160319	55	40.00	KOSPI		화학	N	N	N	Y	40	N	20400	-400	5	-1.92	3735788750	182432	268.40	20800	21300	20100	27000	14600	20800	20478.06	5.64	0	-35075	21933	21366	20783	20216	19633	21075	19925	264	6200	1000	14970	50	1	26409935	5388	11.05	1.34	12	0.69	1846.00	15265.00	27200	20230712	-25.00	15200	20240307	34.21	26650	-23.45	20240531	15200	34.21	20240307	27200	-25.00	20230712	15200	34.21	20240307	0.87	N	018250	1000	264 억		1489308	N	N	101	N	00	N
179	20240701	150320	55	40.00	KOSPI		화학	N	N	N	Y	40	N	20400	-400	5	-1.92	3422528900	167021	245.73	20800	21300	20100	27000	14600	20800	20491.52	5.64	0	-29099	21933	21366	20783	20216	19633	21075	19925	264	6200	1000	14970	50	1	26409935	5388	11.05	1.34	12	0.63	1846.00	15265.00	27200	20230712	-25.00	15200	20240307	34.21	26650	-23.45	20240531	15200	34.21	20240307	27200	-25.00	20230712	15200	34.21	20240307	0.87	N	018250	1000	264 억		1489308	N	N	888	N	00	N
180	20240701	140319	55	40.00	KOSPI		화학	N	N	N	Y	40	N	20400	-400	5	-1.92	2830183550	137887	202.86	20800	21300	20100	27000	14600	20800	20525.28	5.64	0	-27648	21933	21366	20783	20216	19633	21075	19925	264	6200	1000	14970	50	1	26409935	5388	11.05	1.34	12	0.52	1846.00	15265.00	27200	20230712	-25.00	15200	20240307	34.21	26650	-23.45	20240531	15200	34.21	20240307	27200	-25.00	20230712	15200	34.21	20240307	0.87	N	018250	1000	264 억		1489308	N	N	888	N	00	N
181	20240701	130319	55	40.00	KOSPI		화학	N	N	N	Y	40	N	20600	-200	5	-0.96	2059465300	99979	147.09	20800	21300	20200	27000	14600	20800	20598.88	5.64	0	-21446	21933	21366	20783	20216	19633	21075	19925	264	6200	1000	14970	50	1	26409935	5440	11.16	1.35	12	0.38	1846.00	15265.00	27200	20230712	-24.26	15200	20240307	35.53	26650	-22.70	20240531	15200	35.53	20240307	27200	-24.26	20230712	15200	35.53	20240307	0.87	N	018250	1000	264 억		1489308	N	N	888	N	00	N
182	20240701	120320	55	40.00	KOSPI		화학	N	N	N	Y	40	N	20550	-250	5	-1.20	1568683550	76078	111.93	20800	21300	20200	27000	14600	20800	20619.29	5.64	0	-17390	21933	21366	20783	20216	19633	21075	19925	264	6200	1000	14970	50	1	26409935	5427	11.13	1.35	12	0.29	1846.00	15265.00	27200	20230712	-24.45	15200	20240307	35.20	26650	-22.89	20240531	15200	35.20	20240307	27200	-24.45	20230712	15200	35.20	20240307	0.87	N	018250	1000	264 억		1489308	N	N	888	N	00	N
183	20240701	110319	55	40.00	KOSPI		화학	N	N	N	Y	40	N	20350	-450	5	-2.16	1061932600	51234	75.38	20800	21300	20350	27000	14600	20800	20727.04	5.64	0	-18647	21933	21366	20783	20216	19633	21075	19925	264	6200	1000	14970	50	1	26409935	5374	11.02	1.33	12	0.19	1846.00	15265.00	27200	20230712	-25.18	15200	20240307	33.88	26650	-23.64	20240531	15200	33.88	20240307	27200	-25.18	20230712	15200	33.88	20240307	0.87	N	018250	1000	264 억		1489308	N	N	888	N	00	N
184	20240701	100318	55	40.00	KOSPI		화학	N	N	N	Y	40	N	20650	-150	5	-0.72	646981900	30993	45.60	20800	21300	20500	27000	14600	20800	20875.22	5.64	0	-4919	21933	21366	20783	20216	19633	21075	19925	264	6200	1000	14970	50	1	26409935	5454	11.19	1.35	12	0.12	1846.00	15265.00	27200	20230712	-24.08	15200	20240307	35.86	26650	-22.51	20240531	15200	35.86	20240307	27200	-24.08	20230712	15200	35.86	20240307	0.87	N	018250	1000	264 억		1489308	N	N	888	N	00	N
185	20240701	090319	55	40.00	KOSPI		화학	N	N	N	Y	40	N	20800	0	3	0.00	9776000	470	0.69	20800	20800	20800	27000	14600	20800	20800.00	5.64	0	-150	21933	21366	20783	20216	19633	21075	19925	264	6200	1000	14970	50	1	26409935	5493	11.27	1.36	12	0.00	1846.00	15265.00	27200	20230712	-23.53	15200	20240307	36.84	26650	-21.95	20240531	15200	36.84	20240307	27200	-23.53	20230712	15200	36.84	20240307	0.87	N	018250	1000	264 억		1489308	N	N	888	N	00	N