KissMeData/282690/price/prices-20240701.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

79 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	161117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13420	600	2	4.68	1508051830	114094	103.67	12940	13450	12840	16660	8980	12820	13217.57	2.70	4666	13260	13040	12770	12550	12280	13150	12660	69	3840	500	9230	10	1	13733015	1843	18.98	0.48	12	0.83	707.00	28164.00	13530	20240227	-0.81	11130	20230907	20.58	13530	-0.81	20240227	11150	20.36	20240102	13530	-0.81	20240227	11130	20.58	20230907	0.77	N	282690	500	68 억	370108	N	N	3	N	N
3	20240731	151134	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13360	540	2	4.21	1383435660	104806	95.23	12940	13450	12840	16660	8980	12820	13199.97	2.70	4827	13260	13040	12770	12550	12280	13150	12660	69	3840	500	9230	10	1	13733015	1835	18.90	0.47	12	0.76	707.00	28164.00	13530	20240227	-1.26	11130	20230907	20.04	13530	-1.26	20240227	11150	19.82	20240102	13530	-1.26	20240227	11130	20.04	20230907	0.77	N	282690	500	68 억	370108	N	N	152	N	N
4	20240731	141133	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13350	530	2	4.13	1254981710	95222	86.52	12940	13380	12840	16660	8980	12820	13179.54	2.70	4686	13260	13040	12770	12550	12280	13150	12660	69	3840	500	9230	10	1	13733015	1833	18.88	0.47	12	0.69	707.00	28164.00	13530	20240227	-1.33	11130	20230907	19.95	13530	-1.33	20240227	11150	19.73	20240102	13530	-1.33	20240227	11130	19.95	20230907	0.77	N	282690	500	68 억	370108	N	N	152	N	N
5	20240731	131129	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13370	550	2	4.29	1153679070	87638	79.63	12940	13380	12840	16660	8980	12820	13164.14	2.70	4655	13260	13040	12770	12550	12280	13150	12660	69	3840	500	9230	10	1	13733015	1836	18.91	0.47	12	0.64	707.00	28164.00	13530	20240227	-1.18	11130	20230907	20.13	13530	-1.18	20240227	11150	19.91	20240102	13530	-1.18	20240227	11130	20.13	20230907	0.77	N	282690	500	68 억	370108	N	N	152	N	N
6	20240731	121128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13220	400	2	3.12	765072210	58409	53.07	12940	13230	12840	16660	8980	12820	13098.53	2.70	614	13260	13040	12770	12550	12280	13150	12660	69	3840	500	9230	10	1	13733015	1816	18.70	0.47	12	0.43	707.00	28164.00	13530	20240227	-2.29	11130	20230907	18.78	13530	-2.29	20240227	11150	18.57	20240102	13530	-2.29	20240227	11130	18.78	20230907	0.77	N	282690	500	68 억	370108	N	N	152	N	N
7	20240731	111131	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13180	360	2	2.81	622334950	47599	43.25	12940	13200	12840	16660	8980	12820	13074.54	2.70	-127	13260	13040	12770	12550	12280	13150	12660	69	3840	500	9230	10	1	13733015	1810	18.64	0.47	12	0.35	707.00	28164.00	13530	20240227	-2.59	11130	20230907	18.42	13530	-2.59	20240227	11150	18.21	20240102	13530	-2.59	20240227	11130	18.42	20230907	0.77	N	282690	500	68 억	370108	N	N	152	N	N
8	20240731	101126	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13060	240	2	1.87	259198500	19939	18.12	12940	13090	12840	16660	8980	12820	12999.57	2.70	-814	13260	13040	12770	12550	12280	13150	12660	69	3840	500	9230	10	1	13733015	1794	18.47	0.46	12	0.15	707.00	28164.00	13530	20240227	-3.47	11130	20230907	17.34	13530	-3.47	20240227	11150	17.13	20240102	13530	-3.47	20240227	11130	17.34	20230907	0.77	N	282690	500	68 억	370108	N	N	152	N	N
9	20240731	091127	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12930	110	2	0.86	20981120	1628	1.48	12940	12940	12840	16660	8980	12820	12887.67	2.70	-148	13260	13040	12770	12550	12280	13150	12660	69	3840	500	9230	10	1	13733015	1776	18.29	0.46	12	0.01	707.00	28164.00	13530	20240227	-4.43	11130	20230907	16.17	13530	-4.43	20240227	11150	15.96	20240102	13530	-4.43	20240227	11130	16.17	20230907	0.77	N	282690	500	68 억	370108	N	N	152	N	N
10	20240730	161057	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12820	220	2	1.75	1408672650	110046	155.88	12570	12990	12500	16380	8820	12600	12800.76	2.59	13848	12793	12696	12523	12426	12253	12745	12475	69	3780	500	9070	10	1	13733015	1761	18.13	0.46	12	0.80	707.00	28164.00	13530	20240227	-5.25	11130	20230907	15.18	13530	-5.25	20240227	11150	14.98	20240102	13530	-5.25	20240227	11130	15.18	20230907	0.76	N	282690	500	68 억	356342	N	N	152	N	N
11	20240730	151122	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12850	250	2	1.98	1373064150	107269	151.95	12570	12990	12500	16380	8820	12600	12800.20	2.59	13540	12793	12696	12523	12426	12253	12745	12475	69	3780	500	9070	10	1	13733015	1765	18.18	0.46	12	0.78	707.00	28164.00	13530	20240227	-5.03	11130	20230907	15.45	13530	-5.03	20240227	11150	15.25	20240102	13530	-5.03	20240227	11130	15.45	20230907	0.76	N	282690	500	68 억	356342	N	N	5	N	N
12	20240730	141108	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12810	210	2	1.67	1018916910	79795	113.03	12570	12890	12500	16380	8820	12600	12769.18	2.59	8207	12793	12696	12523	12426	12253	12745	12475	69	3780	500	9070	10	1	13733015	1759	18.12	0.45	12	0.58	707.00	28164.00	13530	20240227	-5.32	11130	20230907	15.09	13530	-5.32	20240227	11150	14.89	20240102	13530	-5.32	20240227	11130	15.09	20230907	0.76	N	282690	500	68 억	356342	N	N	5	N	N
13	20240730	131113	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12820	220	2	1.75	921358090	72152	102.21	12570	12890	12500	16380	8820	12600	12769.68	2.59	7472	12793	12696	12523	12426	12253	12745	12475	69	3780	500	9070	10	1	13733015	1761	18.13	0.46	12	0.53	707.00	28164.00	13530	20240227	-5.25	11130	20230907	15.18	13530	-5.25	20240227	11150	14.98	20240102	13530	-5.25	20240227	11130	15.18	20230907	0.76	N	282690	500	68 억	356342	N	N	5	N	N
14	20240730	121104	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12790	190	2	1.51	865107550	67743	95.96	12570	12890	12500	16380	8820	12600	12770.43	2.59	7014	12793	12696	12523	12426	12253	12745	12475	69	3780	500	9070	10	1	13733015	1756	18.09	0.45	12	0.49	707.00	28164.00	13530	20240227	-5.47	11130	20230907	14.91	13530	-5.47	20240227	11150	14.71	20240102	13530	-5.47	20240227	11130	14.91	20230907	0.76	N	282690	500	68 억	356342	N	N	5	N	N
15	20240730	111109	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12800	200	2	1.59	678914360	53249	75.43	12570	12890	12500	16380	8820	12600	12749.80	2.59	6791	12793	12696	12523	12426	12253	12745	12475	69	3780	500	9070	10	1	13733015	1758	18.10	0.45	12	0.39	707.00	28164.00	13530	20240227	-5.40	11130	20230907	15.00	13530	-5.40	20240227	11150	14.80	20240102	13530	-5.40	20240227	11130	15.00	20230907	0.76	N	282690	500	68 억	356342	N	N	5	N	N
16	20240730	101120	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12760	160	2	1.27	470931510	37036	52.46	12570	12800	12500	16380	8820	12600	12715.51	2.59	7507	12793	12696	12523	12426	12253	12745	12475	69	3780	500	9070	10	1	13733015	1752	18.05	0.45	12	0.27	707.00	28164.00	13530	20240227	-5.69	11130	20230907	14.65	13530	-5.69	20240227	11150	14.44	20240102	13530	-5.69	20240227	11130	14.65	20230907	0.76	N	282690	500	68 억	356342	N	N	5	N	N
17	20240730	091123	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12610	10	2	0.08	43184800	3420	4.84	12570	12670	12500	16380	8820	12600	12627.13	2.59	219	12793	12696	12523	12426	12253	12745	12475	69	3780	500	9070	10	1	13733015	1732	17.84	0.45	12	0.02	707.00	28164.00	13530	20240227	-6.80	11130	20230907	13.30	13530	-6.80	20240227	11150	13.09	20240102	13530	-6.80	20240227	11130	13.30	20230907	0.76	N	282690	500	68 억	356342	N	N	5	N	N
18	20240729	161058	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12600	240	2	1.94	884232580	70494	647.68	12350	12620	12350	16060	8660	12360	12543.37	2.61	-1457	12486	12422	12366	12302	12246	12395	12275	69	3700	500	8890	10	1	13733015	1730	17.82	0.45	12	0.51	707.00	28164.00	13530	20240227	-6.87	11130	20230907	13.21	13530	-6.87	20240227	11150	13.00	20240102	13530	-6.87	20240227	11130	13.21	20230907	0.76	N	282690	500	68 억	357871	N	N	5	N	N
19	20240729	151113	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12600	240	2	1.94	844412970	67335	618.66	12350	12610	12350	16060	8660	12360	12540.48	2.61	-1487	12486	12422	12366	12302	12246	12395	12275	69	3700	500	8890	10	1	13733015	1730	17.82	0.45	12	0.49	707.00	28164.00	13530	20240227	-6.87	11130	20230907	13.21	13530	-6.87	20240227	11150	13.00	20240102	13530	-6.87	20240227	11130	13.21	20230907	0.76	N	282690	500	68 억	357871	N	N	11	N	N
20	20240729	141121	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12530	170	2	1.38	662326200	52859	485.66	12350	12610	12350	16060	8660	12360	12530.06	2.61	-1213	12486	12422	12366	12302	12246	12395	12275	69	3700	500	8890	10	1	13733015	1721	17.72	0.44	12	0.38	707.00	28164.00	13530	20240227	-7.39	11130	20230907	12.58	13530	-7.39	20240227	11150	12.38	20240102	13530	-7.39	20240227	11130	12.58	20230907	0.76	N	282690	500	68 억	357871	N	N	11	N	N
21	20240729	131117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12560	200	2	1.62	625235930	49904	458.51	12350	12610	12350	16060	8660	12360	12528.77	2.61	-1084	12486	12422	12366	12302	12246	12395	12275	69	3700	500	8890	10	1	13733015	1725	17.77	0.45	12	0.36	707.00	28164.00	13530	20240227	-7.17	11130	20230907	12.85	13530	-7.17	20240227	11150	12.65	20240102	13530	-7.17	20240227	11130	12.85	20230907	0.76	N	282690	500	68 억	357871	N	N	11	N	N
22	20240729	121118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12510	150	2	1.21	552532990	44106	405.24	12350	12610	12350	16060	8660	12360	12527.39	2.61	-825	12486	12422	12366	12302	12246	12395	12275	69	3700	500	8890	10	1	13733015	1718	17.69	0.44	12	0.32	707.00	28164.00	13530	20240227	-7.54	11130	20230907	12.40	13530	-7.54	20240227	11150	12.20	20240102	13530	-7.54	20240227	11130	12.40	20230907	0.76	N	282690	500	68 억	357871	N	N	11	N	N
23	20240729	111105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12530	170	2	1.38	515147530	41121	377.81	12350	12610	12350	16060	8660	12360	12527.60	2.61	-611	12486	12422	12366	12302	12246	12395	12275	69	3700	500	8890	10	1	13733015	1721	17.72	0.44	12	0.30	707.00	28164.00	13530	20240227	-7.39	11130	20230907	12.58	13530	-7.39	20240227	11150	12.38	20240102	13530	-7.39	20240227	11130	12.58	20230907	0.76	N	282690	500	68 억	357871	N	N	11	N	N
24	20240729	101103	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12550	190	2	1.54	240443890	19260	176.96	12350	12560	12350	16060	8660	12360	12484.11	2.61	-58	12486	12422	12366	12302	12246	12395	12275	69	3700	500	8890	10	1	13733015	1723	17.75	0.45	12	0.14	707.00	28164.00	13530	20240227	-7.24	11130	20230907	12.76	13530	-7.24	20240227	11150	12.56	20240102	13530	-7.24	20240227	11130	12.76	20230907	0.76	N	282690	500	68 억	357871	N	N	11	N	N
25	20240729	091101	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12420	60	2	0.49	47964020	3875	35.60	12350	12420	12350	16060	8660	12360	12377.81	2.61	-276	12486	12422	12366	12302	12246	12395	12275	69	3700	500	8890	10	1	13733015	1706	17.57	0.44	12	0.03	707.00	28164.00	13530	20240227	-8.20	11130	20230907	11.59	13530	-8.20	20240227	11150	11.39	20240102	13530	-8.20	20240227	11130	11.59	20230907	0.76	N	282690	500	68 억	357871	N	N	11	N	N
26	20240726	161046	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12360	-40	5	-0.32	134460390	10884	64.29	12400	12430	12310	16120	8680	12400	12353.95	2.61	-1223	12593	12496	12403	12306	12213	12545	12355	69	3720	500	8920	10	1	13733015	1697	17.48	0.44	12	0.08	707.00	28164.00	13530	20240227	-8.65	11130	20230907	11.05	13530	-8.65	20240227	11150	10.85	20240102	13530	-8.65	20240227	11130	11.05	20230907	0.76	N	282690	500	68 억	359063	N	N	11	N	N
27	20240726	151057	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12350	-50	5	-0.40	130964380	10601	62.62	12400	12430	12310	16120	8680	12400	12353.96	2.61	-1147	12593	12496	12403	12306	12213	12545	12355	69	3720	500	8920	10	1	13733015	1696	17.47	0.44	12	0.08	707.00	28164.00	13530	20240227	-8.72	11130	20230907	10.96	13530	-8.72	20240227	11150	10.76	20240102	13530	-8.72	20240227	11130	10.96	20230907	0.76	N	282690	500	68 억	359063	N	N	14	N	N
28	20240726	141058	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12360	-40	5	-0.32	88099560	7137	42.16	12400	12430	12310	16120	8680	12400	12344.06	2.61	-929	12593	12496	12403	12306	12213	12545	12355	69	3720	500	8920	10	1	13733015	1697	17.48	0.44	12	0.05	707.00	28164.00	13530	20240227	-8.65	11130	20230907	11.05	13530	-8.65	20240227	11150	10.85	20240102	13530	-8.65	20240227	11130	11.05	20230907	0.76	N	282690	500	68 억	359063	N	N	14	N	N
29	20240726	131058	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12340	-60	5	-0.48	83789230	6788	40.09	12400	12430	12310	16120	8680	12400	12343.73	2.61	-715	12593	12496	12403	12306	12213	12545	12355	69	3720	500	8920	10	1	13733015	1695	17.45	0.44	12	0.05	707.00	28164.00	13530	20240227	-8.80	11130	20230907	10.87	13530	-8.80	20240227	11150	10.67	20240102	13530	-8.80	20240227	11130	10.87	20230907	0.76	N	282690	500	68 억	359063	N	N	14	N	N
30	20240726	121103	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12340	-60	5	-0.48	75149590	6088	35.96	12400	12430	12310	16120	8680	12400	12343.89	2.61	-493	12593	12496	12403	12306	12213	12545	12355	69	3720	500	8920	10	1	13733015	1695	17.45	0.44	12	0.04	707.00	28164.00	13530	20240227	-8.80	11130	20230907	10.87	13530	-8.80	20240227	11150	10.67	20240102	13530	-8.80	20240227	11130	10.87	20230907	0.76	N	282690	500	68 억	359063	N	N	14	N	N
31	20240726	111103	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12350	-50	5	-0.40	54047990	4376	25.85	12400	12430	12310	16120	8680	12400	12351.00	2.61	-389	12593	12496	12403	12306	12213	12545	12355	69	3720	500	8920	10	1	13733015	1696	17.47	0.44	12	0.03	707.00	28164.00	13530	20240227	-8.72	11130	20230907	10.96	13530	-8.72	20240227	11150	10.76	20240102	13530	-8.72	20240227	11130	10.96	20230907	0.76	N	282690	500	68 억	359063	N	N	14	N	N
32	20240726	101055	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12340	-60	5	-0.48	26517520	2143	12.66	12400	12430	12330	16120	8680	12400	12374.02	2.61	-175	12593	12496	12403	12306	12213	12545	12355	69	3720	500	8920	10	1	13733015	1695	17.45	0.44	12	0.02	707.00	28164.00	13530	20240227	-8.80	11130	20230907	10.87	13530	-8.80	20240227	11150	10.67	20240102	13530	-8.80	20240227	11130	10.87	20230907	0.76	N	282690	500	68 억	359063	N	N	14	N	N
33	20240726	091055	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12400	0	3	0.00	10230150	825	4.87	12400	12430	12400	16120	8680	12400	12400.18	2.61	-34	12593	12496	12403	12306	12213	12545	12355	69	3720	500	8920	10	1	13733015	1703	17.54	0.44	12	0.01	707.00	28164.00	13530	20240227	-8.35	11130	20230907	11.41	13530	-8.35	20240227	11150	11.21	20240102	13530	-8.35	20240227	11130	11.41	20230907	0.76	N	282690	500	68 억	359063	N	N	14	N	N
34	20240725	161053	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12400	-20	5	-0.16	209227250	16930	131.46	12340	12500	12310	16140	8700	12420	12358.31	2.63	-1650	12520	12470	12430	12380	12340	12450	12360	69	3720	500	8940	10	1	13733015	1703	17.54	0.44	12	0.12	707.00	28164.00	13530	20240227	-8.35	11130	20230907	11.41	13530	-8.35	20240227	11150	11.21	20240102	13530	-8.35	20240227	11130	11.41	20230907	0.76	N	282690	500	68 억	360713	N	N	14	N	N
35	20240725	151105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12370	-50	5	-0.40	206437770	16705	129.72	12340	12500	12310	16140	8700	12420	12357.84	2.63	-1611	12520	12470	12430	12380	12340	12450	12360	69	3720	500	8940	10	1	13733015	1699	17.50	0.44	12	0.12	707.00	28164.00	13530	20240227	-8.57	11130	20230907	11.14	13530	-8.57	20240227	11150	10.94	20240102	13530	-8.57	20240227	11130	11.14	20230907	0.76	N	282690	500	68 억	360713	N	N	25	N	N
36	20240725	141101	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12350	-70	5	-0.56	160147690	12973	100.74	12340	12500	12310	16140	8700	12420	12344.69	2.63	-1362	12520	12470	12430	12380	12340	12450	12360	69	3720	500	8940	10	1	13733015	1696	17.47	0.44	12	0.09	707.00	28164.00	13530	20240227	-8.72	11130	20230907	10.96	13530	-8.72	20240227	11150	10.76	20240102	13530	-8.72	20240227	11130	10.96	20230907	0.76	N	282690	500	68 억	360713	N	N	25	N	N
37	20240725	131055	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12350	-70	5	-0.56	155461390	12594	97.79	12340	12500	12310	16140	8700	12420	12344.08	2.63	-1104	12520	12470	12430	12380	12340	12450	12360	69	3720	500	8940	10	1	13733015	1696	17.47	0.44	12	0.09	707.00	28164.00	13530	20240227	-8.72	11130	20230907	10.96	13530	-8.72	20240227	11150	10.76	20240102	13530	-8.72	20240227	11130	10.96	20230907	0.76	N	282690	500	68 억	360713	N	N	25	N	N
38	20240725	121100	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12380	-40	5	-0.32	149081260	12077	93.78	12340	12500	12310	16140	8700	12420	12344.23	2.63	-975	12520	12470	12430	12380	12340	12450	12360	69	3720	500	8940	10	1	13733015	1700	17.51	0.44	12	0.09	707.00	28164.00	13530	20240227	-8.50	11130	20230907	11.23	13530	-8.50	20240227	11150	11.03	20240102	13530	-8.50	20240227	11130	11.23	20230907	0.76	N	282690	500	68 억	360713	N	N	25	N	N
39	20240725	111058	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12320	-100	5	-0.81	128821610	10434	81.02	12340	12500	12310	16140	8700	12420	12346.33	2.63	-598	12520	12470	12430	12380	12340	12450	12360	69	3720	500	8940	10	1	13733015	1692	17.43	0.44	12	0.08	707.00	28164.00	13530	20240227	-8.94	11130	20230907	10.69	13530	-8.94	20240227	11150	10.49	20240102	13530	-8.94	20240227	11130	10.69	20230907	0.76	N	282690	500	68 억	360713	N	N	25	N	N
40	20240725	101051	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12320	-100	5	-0.81	93337720	7553	58.65	12340	12500	12320	16140	8700	12420	12357.70	2.63	-395	12520	12470	12430	12380	12340	12450	12360	69	3720	500	8940	10	1	13733015	1692	17.43	0.44	12	0.05	707.00	28164.00	13530	20240227	-8.94	11130	20230907	10.69	13530	-8.94	20240227	11150	10.49	20240102	13530	-8.94	20240227	11130	10.69	20230907	0.76	N	282690	500	68 억	360713	N	N	25	N	N
41	20240725	091047	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12340	-80	5	-0.64	19351470	1566	12.16	12340	12500	12340	16140	8700	12420	12357.26	2.63	143	12520	12470	12430	12380	12340	12450	12360	69	3720	500	8940	10	1	13733015	1695	17.45	0.44	12	0.01	707.00	28164.00	13530	20240227	-8.80	11130	20230907	10.87	13530	-8.80	20240227	11150	10.67	20240102	13530	-8.80	20240227	11130	10.87	20230907	0.76	N	282690	500	68 억	360713	N	N	25	N	N
42	20240724	161046	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12420	-40	5	-0.32	159992790	12878	57.10	12460	12480	12390	16190	8730	12460	12423.73	2.63	-692	12573	12516	12473	12416	12373	12545	12445	69	3730	500	8970	10	1	13733015	1706	17.57	0.44	12	0.09	707.00	28164.00	13530	20240227	-8.20	11130	20230907	11.59	13530	-8.20	20240227	11150	11.39	20240102	13530	-8.20	20240227	11130	11.59	20230907	0.76	N	282690	500	68 억	361439	N	N	25	N	N
43	20240724	151103	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12450	-10	5	-0.08	154736720	12455	55.22	12460	12480	12390	16190	8730	12460	12423.66	2.63	-689	12573	12516	12473	12416	12373	12545	12445	69	3730	500	8970	10	1	13733015	1710	17.61	0.44	12	0.09	707.00	28164.00	13530	20240227	-7.98	11130	20230907	11.86	13530	-7.98	20240227	11150	11.66	20240102	13530	-7.98	20240227	11130	11.86	20230907	0.76	N	282690	500	68 억	361439	N	N	8	N	N
44	20240724	141056	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12420	-40	5	-0.32	118981710	9578	42.47	12460	12480	12390	16190	8730	12460	12422.40	2.63	-614	12573	12516	12473	12416	12373	12545	12445	69	3730	500	8970	10	1	13733015	1706	17.57	0.44	12	0.07	707.00	28164.00	13530	20240227	-8.20	11130	20230907	11.59	13530	-8.20	20240227	11150	11.39	20240102	13530	-8.20	20240227	11130	11.59	20230907	0.76	N	282690	500	68 억	361439	N	N	8	N	N
45	20240724	131101	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12430	-30	5	-0.24	109629970	8825	39.13	12460	12480	12390	16190	8730	12460	12422.66	2.63	-157	12573	12516	12473	12416	12373	12545	12445	69	3730	500	8970	10	1	13733015	1707	17.58	0.44	12	0.06	707.00	28164.00	13530	20240227	-8.13	11130	20230907	11.68	13530	-8.13	20240227	11150	11.48	20240102	13530	-8.13	20240227	11130	11.68	20230907	0.76	N	282690	500	68 억	361439	N	N	8	N	N
46	20240724	121059	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12430	-30	5	-0.24	104735380	8431	37.38	12460	12480	12390	16190	8730	12460	12422.65	2.63	62	12573	12516	12473	12416	12373	12545	12445	69	3730	500	8970	10	1	13733015	1707	17.58	0.44	12	0.06	707.00	28164.00	13530	20240227	-8.13	11130	20230907	11.68	13530	-8.13	20240227	11150	11.48	20240102	13530	-8.13	20240227	11130	11.68	20230907	0.76	N	282690	500	68 억	361439	N	N	8	N	N
47	20240724	111057	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12420	-40	5	-0.32	78179860	6293	27.90	12460	12480	12390	16190	8730	12460	12423.31	2.63	147	12573	12516	12473	12416	12373	12545	12445	69	3730	500	8970	10	1	13733015	1706	17.57	0.44	12	0.05	707.00	28164.00	13530	20240227	-8.20	11130	20230907	11.59	13530	-8.20	20240227	11150	11.39	20240102	13530	-8.20	20240227	11130	11.59	20230907	0.76	N	282690	500	68 억	361439	N	N	8	N	N
48	20240724	101124	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12420	-40	5	-0.32	58120380	4677	20.74	12460	12480	12390	16190	8730	12460	12426.85	2.63	245	12573	12516	12473	12416	12373	12545	12445	69	3730	500	8970	10	1	13733015	1706	17.57	0.44	12	0.03	707.00	28164.00	13530	20240227	-8.20	11130	20230907	11.59	13530	-8.20	20240227	11150	11.39	20240102	13530	-8.20	20240227	11130	11.59	20230907	0.76	N	282690	500	68 억	361439	N	N	8	N	N
49	20240724	091048	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12440	-20	5	-0.16	12318070	991	4.39	12460	12480	12420	16190	8730	12460	12429.94	2.63	593	12573	12516	12473	12416	12373	12545	12445	69	3730	500	8970	10	1	13733015	1708	17.60	0.44	12	0.01	707.00	28164.00	13530	20240227	-8.06	11130	20230907	11.77	13530	-8.06	20240227	11150	11.57	20240102	13530	-8.06	20240227	11130	11.77	20230907	0.76	N	282690	500	68 억	361439	N	N	8	N	N
50	20240723	161040	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12460	10	2	0.08	281672760	22555	190.32	12430	12530	12430	16180	8720	12450	12488.29	2.65	-2884	12583	12516	12413	12346	12243	12465	12295	69	3730	500	8960	10	1	13733015	1711	17.62	0.44	12	0.16	707.00	28164.00	13530	20240227	-7.91	11130	20230907	11.95	13530	-7.91	20240227	11150	11.75	20240102	13530	-7.91	20240227	11130	11.95	20230907	0.76	N	282690	500	68 억	364288	N	N	8	N	N
51	20240723	151107	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12470	20	2	0.16	275364940	22049	186.05	12430	12530	12430	16180	8720	12450	12488.77	2.65	-2738	12583	12516	12413	12346	12243	12465	12295	69	3730	500	8960	10	1	13733015	1713	17.64	0.44	12	0.16	707.00	28164.00	13530	20240227	-7.83	11130	20230907	12.04	13530	-7.83	20240227	11150	11.84	20240102	13530	-7.83	20240227	11130	12.04	20230907	0.76	N	282690	500	68 억	364288	N	N	7	N	N
52	20240723	141043	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12470	20	2	0.16	239205930	19150	161.59	12430	12530	12430	16180	8720	12450	12491.17	2.65	-2270	12583	12516	12413	12346	12243	12465	12295	69	3730	500	8960	10	1	13733015	1713	17.64	0.44	12	0.14	707.00	28164.00	13530	20240227	-7.83	11130	20230907	12.04	13530	-7.83	20240227	11150	11.84	20240102	13530	-7.83	20240227	11130	12.04	20230907	0.76	N	282690	500	68 억	364288	N	N	7	N	N
53	20240723	131039	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12490	40	2	0.32	206226600	16508	139.30	12430	12530	12430	16180	8720	12450	12492.52	2.65	-1886	12583	12516	12413	12346	12243	12465	12295	69	3730	500	8960	10	1	13733015	1715	17.67	0.44	12	0.12	707.00	28164.00	13530	20240227	-7.69	11130	20230907	12.22	13530	-7.69	20240227	11150	12.02	20240102	13530	-7.69	20240227	11130	12.22	20230907	0.76	N	282690	500	68 억	364288	N	N	7	N	N
54	20240723	121048	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12520	70	2	0.56	164699970	13187	111.27	12430	12530	12430	16180	8720	12450	12489.57	2.65	-1379	12583	12516	12413	12346	12243	12465	12295	69	3730	500	8960	10	1	13733015	1719	17.71	0.44	12	0.10	707.00	28164.00	13530	20240227	-7.46	11130	20230907	12.49	13530	-7.46	20240227	11150	12.29	20240102	13530	-7.46	20240227	11130	12.49	20230907	0.76	N	282690	500	68 억	364288	N	N	7	N	N
55	20240723	111046	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12490	40	2	0.32	113758650	9114	76.90	12430	12510	12430	16180	8720	12450	12481.75	2.65	-941	12583	12516	12413	12346	12243	12465	12295	69	3730	500	8960	10	1	13733015	1715	17.67	0.44	12	0.07	707.00	28164.00	13530	20240227	-7.69	11130	20230907	12.22	13530	-7.69	20240227	11150	12.02	20240102	13530	-7.69	20240227	11130	12.22	20230907	0.76	N	282690	500	68 억	364288	N	N	7	N	N
56	20240723	101040	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12490	40	2	0.32	75376960	6040	50.97	12430	12510	12430	16180	8720	12450	12479.63	2.65	-49	12583	12516	12413	12346	12243	12465	12295	69	3730	500	8960	10	1	13733015	1715	17.67	0.44	12	0.04	707.00	28164.00	13530	20240227	-7.69	11130	20230907	12.22	13530	-7.69	20240227	11150	12.02	20240102	13530	-7.69	20240227	11130	12.22	20230907	0.76	N	282690	500	68 억	364288	N	N	7	N	N
57	20240723	091053	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12500	50	2	0.40	28749500	2307	19.47	12430	12500	12430	16180	8720	12450	12461.86	2.65	-3	12583	12516	12413	12346	12243	12465	12295	69	3730	500	8960	10	1	13733015	1717	17.68	0.44	12	0.02	707.00	28164.00	13530	20240227	-7.61	11130	20230907	12.31	13530	-7.61	20240227	11150	12.11	20240102	13530	-7.61	20240227	11130	12.31	20230907	0.76	N	282690	500	68 억	364288	N	N	7	N	N
58	20240722	161035	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12450	-60	5	-0.48	146928970	11845	82.79	12480	12480	12310	16260	8760	12510	12404.30	2.67	-1977	12650	12580	12500	12430	12350	12540	12390	69	3750	500	9000	10	1	13733015	1710	17.61	0.44	12	0.09	707.00	28164.00	13530	20240227	-7.98	11130	20230907	11.86	13530	-7.98	20240227	11150	11.66	20240102	13530	-7.98	20240227	11130	11.86	20230907	0.67	N	282690	500	68 억	366265	N	N	7	N	N
59	20240722	151045	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12400	-110	5	-0.88	128509570	10361	72.42	12480	12480	12310	16260	8760	12510	12403.20	2.67	-1951	12650	12580	12500	12430	12350	12540	12390	69	3750	500	9000	10	1	13733015	1703	17.54	0.44	12	0.08	707.00	28164.00	13530	20240227	-8.35	11130	20230907	11.41	13530	-8.35	20240227	11150	11.21	20240102	13530	-8.35	20240227	11130	11.41	20230907	0.67	N	282690	500	68 억	366265	N	N	10	N	N
60	20240722	141052	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12400	-110	5	-0.88	102006990	8221	57.46	12480	12480	12310	16260	8760	12510	12408.10	2.67	-1474	12650	12580	12500	12430	12350	12540	12390	69	3750	500	9000	10	1	13733015	1703	17.54	0.44	12	0.06	707.00	28164.00	13530	20240227	-8.35	11130	20230907	11.41	13530	-8.35	20240227	11150	11.21	20240102	13530	-8.35	20240227	11130	11.41	20230907	0.67	N	282690	500	68 억	366265	N	N	10	N	N
61	20240722	131046	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12400	-110	5	-0.88	99280710	8001	55.92	12480	12480	12310	16260	8760	12510	12408.54	2.67	-1465	12650	12580	12500	12430	12350	12540	12390	69	3750	500	9000	10	1	13733015	1703	17.54	0.44	12	0.06	707.00	28164.00	13530	20240227	-8.35	11130	20230907	11.41	13530	-8.35	20240227	11150	11.21	20240102	13530	-8.35	20240227	11130	11.41	20230907	0.67	N	282690	500	68 억	366265	N	N	10	N	N
62	20240722	121043	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12410	-100	5	-0.80	92476270	7452	52.09	12480	12480	12310	16260	8760	12510	12409.59	2.67	-1232	12650	12580	12500	12430	12350	12540	12390	69	3750	500	9000	10	1	13733015	1704	17.55	0.44	12	0.05	707.00	28164.00	13530	20240227	-8.28	11130	20230907	11.50	13530	-8.28	20240227	11150	11.30	20240102	13530	-8.28	20240227	11130	11.50	20230907	0.67	N	282690	500	68 억	366265	N	N	10	N	N
63	20240722	111042	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12410	-100	5	-0.80	62595690	5042	35.24	12480	12480	12310	16260	8760	12510	12414.85	2.67	-1057	12650	12580	12500	12430	12350	12540	12390	69	3750	500	9000	10	1	13733015	1704	17.55	0.44	12	0.04	707.00	28164.00	13530	20240227	-8.28	11130	20230907	11.50	13530	-8.28	20240227	11150	11.30	20240102	13530	-8.28	20240227	11130	11.50	20230907	0.67	N	282690	500	68 억	366265	N	N	10	N	N
64	20240722	101042	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12430	-80	5	-0.64	45198510	3640	25.44	12480	12480	12310	16260	8760	12510	12417.17	2.67	-919	12650	12580	12500	12430	12350	12540	12390	69	3750	500	9000	10	1	13733015	1707	17.58	0.44	12	0.03	707.00	28164.00	13530	20240227	-8.13	11130	20230907	11.68	13530	-8.13	20240227	11150	11.48	20240102	13530	-8.13	20240227	11130	11.68	20230907	0.67	N	282690	500	68 억	366265	N	N	10	N	N
65	20240722	091046	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12460	-50	5	-0.40	11698630	944	6.60	12480	12480	12310	16260	8760	12510	12392.62	2.67	-20	12650	12580	12500	12430	12350	12540	12390	69	3750	500	9000	10	1	13733015	1711	17.62	0.44	12	0.01	707.00	28164.00	13530	20240227	-7.91	11130	20230907	11.95	13530	-7.91	20240227	11150	11.75	20240102	13530	-7.91	20240227	11130	11.95	20230907	0.67	N	282690	500	68 억	366265	N	N	10	N	N
66	20240719	161016	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12510	-10	5	-0.08	178222340	14307	71.64	12550	12570	12420	16270	8770	12520	12456.93	2.68	-1323	12613	12566	12483	12436	12353	12590	12460	69	3750	500	9010	10	1	13733015	1718	17.69	0.44	12	0.10	707.00	28164.00	13530	20240227	-7.54	11130	20230907	12.40	13530	-7.54	20240227	11150	12.20	20240102	13530	-7.54	20240227	11130	12.40	20230907	0.63	N	282690	500	68 억	367584	N	N	10	N	N
67	20240719	151028	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12430	-90	5	-0.72	168458310	13522	67.71	12550	12570	12420	16270	8770	12520	12458.09	2.68	-1313	12613	12566	12483	12436	12353	12590	12460	69	3750	500	9010	10	1	13733015	1707	17.58	0.44	12	0.10	707.00	28164.00	13530	20240227	-8.13	11130	20230907	11.68	13530	-8.13	20240227	11150	11.48	20240102	13530	-8.13	20240227	11130	11.68	20230907	0.63	N	282690	500	68 억	367584	N	N	3	N	N
68	20240719	141030	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12440	-80	5	-0.64	129082650	10354	51.85	12550	12570	12420	16270	8770	12520	12466.94	2.68	-1110	12613	12566	12483	12436	12353	12590	12460	69	3750	500	9010	10	1	13733015	1708	17.60	0.44	12	0.08	707.00	28164.00	13530	20240227	-8.06	11130	20230907	11.77	13530	-8.06	20240227	11150	11.57	20240102	13530	-8.06	20240227	11130	11.77	20230907	0.63	N	282690	500	68 억	367584	N	N	3	N	N
69	20240719	131021	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12430	-90	5	-0.72	111702690	8956	44.85	12550	12570	12420	16270	8770	12520	12472.39	2.68	-926	12613	12566	12483	12436	12353	12590	12460	69	3750	500	9010	10	1	13733015	1707	17.58	0.44	12	0.07	707.00	28164.00	13530	20240227	-8.13	11130	20230907	11.68	13530	-8.13	20240227	11150	11.48	20240102	13530	-8.13	20240227	11130	11.68	20230907	0.63	N	282690	500	68 억	367584	N	N	3	N	N
70	20240719	121018	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12450	-70	5	-0.56	97679910	7828	39.20	12550	12570	12430	16270	8770	12520	12478.27	2.68	-692	12613	12566	12483	12436	12353	12590	12460	69	3750	500	9010	10	1	13733015	1710	17.61	0.44	12	0.06	707.00	28164.00	13530	20240227	-7.98	11130	20230907	11.86	13530	-7.98	20240227	11150	11.66	20240102	13530	-7.98	20240227	11130	11.86	20230907	0.63	N	282690	500	68 억	367584	N	N	3	N	N
71	20240719	111030	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12440	-80	5	-0.64	78064840	6252	31.31	12550	12570	12430	16270	8770	12520	12486.38	2.68	-308	12613	12566	12483	12436	12353	12590	12460	69	3750	500	9010	10	1	13733015	1708	17.60	0.44	12	0.05	707.00	28164.00	13530	20240227	-8.06	11130	20230907	11.77	13530	-8.06	20240227	11150	11.57	20240102	13530	-8.06	20240227	11130	11.77	20230907	0.63	N	282690	500	68 억	367584	N	N	3	N	N
72	20240719	101008	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12510	-10	5	-0.08	40909680	3269	16.37	12550	12570	12500	16270	8770	12520	12514.43	2.68	-56	12613	12566	12483	12436	12353	12590	12460	69	3750	500	9010	10	1	13733015	1718	17.69	0.44	12	0.02	707.00	28164.00	13530	20240227	-7.54	11130	20230907	12.40	13530	-7.54	20240227	11150	12.20	20240102	13530	-7.54	20240227	11130	12.40	20230907	0.63	N	282690	500	68 억	367584	N	N	3	N	N
73	20240719	091032	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12550	30	2	0.24	790260	63	0.32	12550	12570	12530	16270	8770	12520	12543.81	2.68	0	12613	12566	12483	12436	12353	12590	12460	69	3750	500	9010	10	1	13733015	1723	17.75	0.45	12	0.00	707.00	28164.00	13530	20240227	-7.24	11130	20230907	12.76	13530	-7.24	20240227	11150	12.56	20240102	13530	-7.24	20240227	11130	12.76	20230907	0.63	N	282690	500	68 억	367584	N	N	3	N	N
74	20240718	161010	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12520	60	2	0.48	249296430	19966	219.67	12470	12530	12400	16190	8730	12460	12486.05	2.69	-1747	12560	12510	12470	12420	12380	12490	12400	69	3730	500	8970	10	1	13733015	1719	17.71	0.44	12	0.15	707.00	28164.00	13530	20240227	-7.46	11130	20230907	12.49	13530	-7.46	20240227	11150	12.29	20240102	13530	-7.46	20240227	11130	12.49	20230907	0.63	N	282690	500	68 억	369345	N	N	3	N	N
75	20240718	151020	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12510	50	2	0.40	199999280	16022	176.28	12470	12530	12400	16190	8730	12460	12482.79	2.69	-1663	12560	12510	12470	12420	12380	12490	12400	69	3730	500	8970	10	1	13733015	1718	17.69	0.44	12	0.12	707.00	28164.00	13530	20240227	-7.54	11130	20230907	12.40	13530	-7.54	20240227	11150	12.20	20240102	13530	-7.54	20240227	11130	12.40	20230907	0.63	N	282690	500	68 억	369345	N	N	7	N	N
76	20240718	141012	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12480	20	2	0.16	177646630	14234	156.61	12470	12530	12400	16190	8730	12460	12480.44	2.69	-1417	12560	12510	12470	12420	12380	12490	12400	69	3730	500	8970	10	1	13733015	1714	17.65	0.44	12	0.10	707.00	28164.00	13530	20240227	-7.76	11130	20230907	12.13	13530	-7.76	20240227	11150	11.93	20240102	13530	-7.76	20240227	11130	12.13	20230907	0.63	N	282690	500	68 억	369345	N	N	7	N	N
77	20240718	131013	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12510	50	2	0.40	157048530	12585	138.46	12470	12530	12400	16190	8730	12460	12479.03	2.69	-1233	12560	12510	12470	12420	12380	12490	12400	69	3730	500	8970	10	1	13733015	1718	17.69	0.44	12	0.09	707.00	28164.00	13530	20240227	-7.54	11130	20230907	12.40	13530	-7.54	20240227	11150	12.20	20240102	13530	-7.54	20240227	11130	12.40	20230907	0.63	N	282690	500	68 억	369345	N	N	7	N	N
78	20240718	121014	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12520	60	2	0.48	140353000	11251	123.79	12470	12520	12400	16190	8730	12460	12474.71	2.69	-778	12560	12510	12470	12420	12380	12490	12400	69	3730	500	8970	10	1	13733015	1719	17.71	0.44	12	0.08	707.00	28164.00	13530	20240227	-7.46	11130	20230907	12.49	13530	-7.46	20240227	11150	12.29	20240102	13530	-7.46	20240227	11130	12.49	20230907	0.63	N	282690	500	68 억	369345	N	N	7	N	N
79	20240718	111021	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12490	30	2	0.24	65800190	5284	58.14	12470	12490	12400	16190	8730	12460	12452.72	2.69	-554	12560	12510	12470	12420	12380	12490	12400	69	3730	500	8970	10	1	13733015	1715	17.67	0.44	12	0.04	707.00	28164.00	13530	20240227	-7.69	11130	20230907	12.22	13530	-7.69	20240227	11150	12.02	20240102	13530	-7.69	20240227	11130	12.22	20230907	0.63	N	282690	500	68 억	369345	N	N	7	N	N
80	20240718	101021	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12450	-10	5	-0.08	31926950	2563	28.20	12470	12470	12400	16190	8730	12460	12456.87	2.69	-339	12560	12510	12470	12420	12380	12490	12400	69	3730	500	8970	10	1	13733015	1710	17.61	0.44	12	0.02	707.00	28164.00	13530	20240227	-7.98	11130	20230907	11.86	13530	-7.98	20240227	11150	11.66	20240102	13530	-7.98	20240227	11130	11.86	20230907	0.63	N	282690	500	68 억	369345	N	N	7	N	N
81	20240718	091021	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12410	-50	5	-0.40	3813850	307	3.38	12470	12470	12400	16190	8730	12460	12422.96	2.69	-210	12560	12510	12470	12420	12380	12490	12400	69	3730	500	8970	10	1	13733015	1704	17.55	0.44	12	0.00	707.00	28164.00	13530	20240227	-8.28	11130	20230907	11.50	13530	-8.28	20240227	11150	11.30	20240102	13530	-8.28	20240227	11130	11.50	20230907	0.63	N	282690	500	68 억	369345	N	N	7	N	N
82	20240717	161104	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12460	-40	5	-0.32	113511450	9089	134.89	12500	12520	12430	16250	8750	12500	12489.14	2.71	-3043	12580	12540	12500	12460	12420	12540	12460	69	3750	500	9000	10	1	13733015	1711	17.62	0.44	12	0.07	707.00	28164.00	13530	20240227	-7.91	11130	20230907	11.95	13530	-7.91	20240227	11150	11.75	20240102	13530	-7.91	20240227	11130	11.95	20230907	0.64	N	282690	500	68 억	372397	N	N	7	N	N
83	20240717	151110	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12460	-40	5	-0.32	104437880	8361	124.09	12500	12520	12430	16250	8750	12500	12491.08	2.71	-2983	12580	12540	12500	12460	12420	12540	12460	69	3750	500	9000	10	1	13733015	1711	17.62	0.44	12	0.06	707.00	28164.00	13530	20240227	-7.91	11130	20230907	11.95	13530	-7.91	20240227	11150	11.75	20240102	13530	-7.91	20240227	11130	11.95	20230907	0.64	N	282690	500	68 억	372397	N	N	6	N	N
84	20240717	141107	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12490	-10	5	-0.08	97339950	7792	115.64	12500	12520	12430	16250	8750	12500	12492.29	2.71	-2426	12580	12540	12500	12460	12420	12540	12460	69	3750	500	9000	10	1	13733015	1715	17.67	0.44	12	0.06	707.00	28164.00	13530	20240227	-7.69	11130	20230907	12.22	13530	-7.69	20240227	11150	12.02	20240102	13530	-7.69	20240227	11130	12.22	20230907	0.64	N	282690	500	68 억	372397	N	N	6	N	N
85	20240717	131105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12500	0	3	0.00	96189970	7700	114.28	12500	12520	12430	16250	8750	12500	12492.20	2.71	-2416	12580	12540	12500	12460	12420	12540	12460	69	3750	500	9000	10	1	13733015	1717	17.68	0.44	12	0.06	707.00	28164.00	13530	20240227	-7.61	11130	20230907	12.31	13530	-7.61	20240227	11150	12.11	20240102	13530	-7.61	20240227	11130	12.31	20230907	0.64	N	282690	500	68 억	372397	N	N	6	N	N
86	20240717	121106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12510	10	2	0.08	56826910	4551	67.54	12500	12520	12430	16250	8750	12500	12486.69	2.71	-1121	12580	12540	12500	12460	12420	12540	12460	69	3750	500	9000	10	1	13733015	1718	17.69	0.44	12	0.03	707.00	28164.00	13530	20240227	-7.54	11130	20230907	12.40	13530	-7.54	20240227	11150	12.20	20240102	13530	-7.54	20240227	11130	12.40	20230907	0.64	N	282690	500	68 억	372397	N	N	6	N	N
87	20240717	111108	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12480	-20	5	-0.16	32299580	2589	38.42	12500	12520	12430	16250	8750	12500	12475.70	2.71	-947	12580	12540	12500	12460	12420	12540	12460	69	3750	500	9000	10	1	13733015	1714	17.65	0.44	12	0.02	707.00	28164.00	13530	20240227	-7.76	11130	20230907	12.13	13530	-7.76	20240227	11150	11.93	20240102	13530	-7.76	20240227	11130	12.13	20230907	0.64	N	282690	500	68 억	372397	N	N	6	N	N
88	20240717	101110	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12470	-30	5	-0.24	13005410	1042	15.46	12500	12520	12430	16250	8750	12500	12481.20	2.71	-761	12580	12540	12500	12460	12420	12540	12460	69	3750	500	9000	10	1	13733015	1713	17.64	0.44	12	0.01	707.00	28164.00	13530	20240227	-7.83	11130	20230907	12.04	13530	-7.83	20240227	11150	11.84	20240102	13530	-7.83	20240227	11130	12.04	20230907	0.64	N	282690	500	68 억	372397	N	N	6	N	N
89	20240717	090903	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12500	0	3	0.00	1612500	129	1.91	12500	12500	12500	16250	8750	12500	12500.00	2.71	-117	12580	12540	12500	12460	12420	12540	12460	69	3750	500	9000	10	1	13733015	1717	17.68	0.44	12	0.00	707.00	28164.00	13530	20240227	-7.61	11130	20230907	12.31	13530	-7.61	20240227	11150	12.11	20240102	13530	-7.61	20240227	11130	12.31	20230907	0.64	N	282690	500	68 억	372397	N	N	6	N	N
90	20240716	161108	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12500	0	3	0.00	84091650	6736	44.28	12500	12540	12460	16250	8750	12500	12483.91	2.73	-2841	12660	12580	12490	12410	12320	12620	12450	69	3750	500	9000	10	1	13733015	1717	17.68	0.44	12	0.05	707.00	28164.00	13530	20240227	-7.61	11130	20230907	12.31	13530	-7.61	20240227	11150	12.11	20240102	13530	-7.61	20240227	11130	12.31	20230907	0.63	N	282690	500	68 억	375179	N	N	6	N	N
91	20240716	151121	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12470	-30	5	-0.24	73805580	5911	38.86	12500	12540	12460	16250	8750	12500	12486.14	2.73	-2204	12660	12580	12490	12410	12320	12620	12450	69	3750	500	9000	10	1	13733015	1713	17.64	0.44	12	0.04	707.00	28164.00	13530	20240227	-7.83	11130	20230907	12.04	13530	-7.83	20240227	11150	11.84	20240102	13530	-7.83	20240227	11130	12.04	20230907	0.63	N	282690	500	68 억	375179	N	N	5	N	N
92	20240716	141115	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12500	0	3	0.00	65759500	5266	34.62	12500	12540	12460	16250	8750	12500	12487.56	2.73	-2048	12660	12580	12490	12410	12320	12620	12450	69	3750	500	9000	10	1	13733015	1717	17.68	0.44	12	0.04	707.00	28164.00	13530	20240227	-7.61	11130	20230907	12.31	13530	-7.61	20240227	11150	12.11	20240102	13530	-7.61	20240227	11130	12.31	20230907	0.63	N	282690	500	68 억	375179	N	N	5	N	N
93	20240716	131116	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12470	-30	5	-0.24	60678010	4859	31.94	12500	12540	12460	16250	8750	12500	12487.76	2.73	-1840	12660	12580	12490	12410	12320	12620	12450	69	3750	500	9000	10	1	13733015	1713	17.64	0.44	12	0.04	707.00	28164.00	13530	20240227	-7.83	11130	20230907	12.04	13530	-7.83	20240227	11150	11.84	20240102	13530	-7.83	20240227	11130	12.04	20230907	0.63	N	282690	500	68 억	375179	N	N	5	N	N
94	20240716	121113	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12480	-20	5	-0.16	54926640	4398	28.91	12500	12540	12460	16250	8750	12500	12489.00	2.73	-1704	12660	12580	12490	12410	12320	12620	12450	69	3750	500	9000	10	1	13733015	1714	17.65	0.44	12	0.03	707.00	28164.00	13530	20240227	-7.76	11130	20230907	12.13	13530	-7.76	20240227	11150	11.93	20240102	13530	-7.76	20240227	11130	12.13	20230907	0.63	N	282690	500	68 억	375179	N	N	5	N	N
95	20240716	111114	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12470	-30	5	-0.24	45609950	3651	24.00	12500	12540	12470	16250	8750	12500	12492.45	2.73	-1356	12660	12580	12490	12410	12320	12620	12450	69	3750	500	9000	10	1	13733015	1713	17.64	0.44	12	0.03	707.00	28164.00	13530	20240227	-7.83	11130	20230907	12.04	13530	-7.83	20240227	11150	11.84	20240102	13530	-7.83	20240227	11130	12.04	20230907	0.63	N	282690	500	68 억	375179	N	N	5	N	N
96	20240716	101115	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12490	-10	5	-0.08	29244590	2340	15.38	12500	12540	12490	16250	8750	12500	12497.69	2.73	-1204	12660	12580	12490	12410	12320	12620	12450	69	3750	500	9000	10	1	13733015	1715	17.67	0.44	12	0.02	707.00	28164.00	13530	20240227	-7.69	11130	20230907	12.22	13530	-7.69	20240227	11150	12.02	20240102	13530	-7.69	20240227	11130	12.22	20230907	0.63	N	282690	500	68 억	375179	N	N	5	N	N
97	20240716	091113	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12500	0	3	0.00	150000	12	0.08	12500	12500	12500	16250	8750	12500	12500.00	2.73	0	12660	12580	12490	12410	12320	12620	12450	69	3750	500	9000	10	1	13733015	1717	17.68	0.44	12	0.00	707.00	28164.00	13530	20240227	-7.61	11130	20230907	12.31	13530	-7.61	20240227	11150	12.11	20240102	13530	-7.61	20240227	11130	12.31	20230907	0.63	N	282690	500	68 억	375179	N	N	5	N	N
98	20240715	161056	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12500	10	2	0.08	190223800	15211	35.60	12430	12570	12400	16230	8750	12490	12505.70	2.73	-414	13003	12746	12253	11996	11503	12500	11750	69	3740	500	8990	10	1	13733015	1717	17.68	0.44	12	0.11	707.00	28164.00	13530	20240227	-7.61	11130	20230907	12.31	13530	-7.61	20240227	11150	12.11	20240102	13530	-7.61	20240227	11130	12.31	20230907	0.59	N	282690	500	68 억	375571	N	N	5	N	N
99	20240715	151104	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12500	10	2	0.08	187586300	15000	35.11	12430	12570	12400	16230	8750	12490	12505.75	2.73	-312	13003	12746	12253	11996	11503	12500	11750	69	3740	500	8990	10	1	13733015	1717	17.68	0.44	12	0.11	707.00	28164.00	13530	20240227	-7.61	11130	20230907	12.31	13530	-7.61	20240227	11150	12.11	20240102	13530	-7.61	20240227	11130	12.31	20230907	0.59	N	282690	500	68 억	375571	N	N	3	N	N
100	20240715	141101	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12540	50	2	0.40	162313100	12983	30.39	12430	12570	12400	16230	8750	12490	12501.97	2.73	78	13003	12746	12253	11996	11503	12500	11750	69	3740	500	8990	10	1	13733015	1722	17.74	0.45	12	0.09	707.00	28164.00	13530	20240227	-7.32	11130	20230907	12.67	13530	-7.32	20240227	11150	12.47	20240102	13530	-7.32	20240227	11130	12.67	20230907	0.59	N	282690	500	68 억	375571	N	N	3	N	N
101	20240715	131104	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12550	60	2	0.48	136288850	10909	25.53	12430	12570	12400	16230	8750	12490	12493.25	2.73	302	13003	12746	12253	11996	11503	12500	11750	69	3740	500	8990	10	1	13733015	1723	17.75	0.45	12	0.08	707.00	28164.00	13530	20240227	-7.24	11130	20230907	12.76	13530	-7.24	20240227	11150	12.56	20240102	13530	-7.24	20240227	11130	12.76	20230907	0.59	N	282690	500	68 억	375571	N	N	3	N	N
102	20240715	121103	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12520	30	2	0.24	111484460	8932	20.90	12430	12550	12400	16230	8750	12490	12481.47	2.73	618	13003	12746	12253	11996	11503	12500	11750	69	3740	500	8990	10	1	13733015	1719	17.71	0.44	12	0.07	707.00	28164.00	13530	20240227	-7.46	11130	20230907	12.49	13530	-7.46	20240227	11150	12.29	20240102	13530	-7.46	20240227	11130	12.49	20230907	0.59	N	282690	500	68 억	375571	N	N	3	N	N
103	20240715	111103	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12540	50	2	0.40	77792540	6241	14.61	12430	12540	12400	16230	8750	12490	12464.76	2.73	715	13003	12746	12253	11996	11503	12500	11750	69	3740	500	8990	10	1	13733015	1722	17.74	0.45	12	0.05	707.00	28164.00	13530	20240227	-7.32	11130	20230907	12.67	13530	-7.32	20240227	11150	12.47	20240102	13530	-7.32	20240227	11130	12.67	20230907	0.59	N	282690	500	68 억	375571	N	N	3	N	N
104	20240715	101101	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12460	-30	5	-0.24	39357640	3164	7.40	12430	12480	12400	16230	8750	12490	12439.20	2.73	-16	13003	12746	12253	11996	11503	12500	11750	69	3740	500	8990	10	1	13733015	1711	17.62	0.44	12	0.02	707.00	28164.00	13530	20240227	-7.91	11130	20230907	11.95	13530	-7.91	20240227	11150	11.75	20240102	13530	-7.91	20240227	11130	11.95	20230907	0.59	N	282690	500	68 억	375571	N	N	3	N	N
105	20240715	091103	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12460	-30	5	-0.24	15700390	1265	2.96	12430	12460	12400	16230	8750	12490	12411.38	2.73	81	13003	12746	12253	11996	11503	12500	11750	69	3740	500	8990	10	1	13733015	1711	17.62	0.44	12	0.01	707.00	28164.00	13530	20240227	-7.91	11130	20230907	11.95	13530	-7.91	20240227	11150	11.75	20240102	13530	-7.91	20240227	11130	11.95	20230907	0.59	N	282690	500	68 억	375571	N	N	3	N	N
106	20240712	161053	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12490	-50	5	-0.40	526308070	42658	56.19	12500	12510	11760	16300	8780	12540	12337.83	2.74	-1680	13180	12860	12370	12050	11560	13020	12210	69	3760	500	9020	10	1	13733015	1715	17.67	0.44	12	0.31	707.00	28164.00	13530	20240227	-7.69	11130	20230907	12.22	13530	-7.69	20240227	11150	12.02	20240102	13530	-7.69	20240227	11130	12.22	20230907	0.59	N	282690	500	68 억	376788	N	N	3	N	N
107	20240712	151100	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12470	-70	5	-0.56	509480930	41310	54.41	12500	12510	11760	16300	8780	12540	12333.11	2.74	-1322	13180	12860	12370	12050	11560	13020	12210	69	3760	500	9020	10	1	13733015	1713	17.64	0.44	12	0.30	707.00	28164.00	13530	20240227	-7.83	11130	20230907	12.04	13530	-7.83	20240227	11150	11.84	20240102	13530	-7.83	20240227	11130	12.04	20230907	0.59	N	282690	500	68 억	376788	N	N	67	N	N
108	20240712	141103	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12300	-240	5	-1.91	368260250	29953	39.45	12500	12510	11760	16300	8780	12540	12294.60	2.74	1038	13180	12860	12370	12050	11560	13020	12210	69	3760	500	9020	10	1	13733015	1689	17.40	0.44	12	0.22	707.00	28164.00	13530	20240227	-9.09	11130	20230907	10.51	13530	-9.09	20240227	11150	10.31	20240102	13530	-9.09	20240227	11130	10.51	20230907	0.59	N	282690	500	68 억	376788	N	N	67	N	N
109	20240712	131058	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12320	-220	5	-1.75	341766820	27802	36.62	12500	12510	11760	16300	8780	12540	12292.89	2.74	1521	13180	12860	12370	12050	11560	13020	12210	69	3760	500	9020	10	1	13733015	1692	17.43	0.44	12	0.20	707.00	28164.00	13530	20240227	-8.94	11130	20230907	10.69	13530	-8.94	20240227	11150	10.49	20240102	13530	-8.94	20240227	11130	10.69	20230907	0.59	N	282690	500	68 억	376788	N	N	67	N	N
110	20240712	121059	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12320	-220	5	-1.75	272669410	22186	29.22	12500	12510	11760	16300	8780	12540	12290.16	2.74	1524	13180	12860	12370	12050	11560	13020	12210	69	3760	500	9020	10	1	13733015	1692	17.43	0.44	12	0.16	707.00	28164.00	13530	20240227	-8.94	11130	20230907	10.69	13530	-8.94	20240227	11150	10.49	20240102	13530	-8.94	20240227	11130	10.69	20230907	0.59	N	282690	500	68 억	376788	N	N	67	N	N
111	20240712	111056	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12350	-190	5	-1.52	237253010	19314	25.44	12500	12510	11760	16300	8780	12540	12283.99	2.74	1466	13180	12860	12370	12050	11560	13020	12210	69	3760	500	9020	10	1	13733015	1696	17.47	0.44	12	0.14	707.00	28164.00	13530	20240227	-8.72	11130	20230907	10.96	13530	-8.72	20240227	11150	10.76	20240102	13530	-8.72	20240227	11130	10.96	20230907	0.59	N	282690	500	68 억	376788	N	N	67	N	N
112	20240712	101057	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12400	-140	5	-1.12	167694430	13687	18.03	12500	12510	11760	16300	8780	12540	12252.10	2.74	1108	13180	12860	12370	12050	11560	13020	12210	69	3760	500	9020	10	1	13733015	1703	17.54	0.44	12	0.10	707.00	28164.00	13530	20240227	-8.35	11130	20230907	11.41	13530	-8.35	20240227	11150	11.21	20240102	13530	-8.35	20240227	11130	11.41	20230907	0.59	N	282690	500	68 억	376788	N	N	67	N	N
113	20240712	091054	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12390	-150	5	-1.20	111892150	9188	12.10	12500	12510	11760	16300	8780	12540	12178.07	2.74	190	13180	12860	12370	12050	11560	13020	12210	69	3760	500	9020	10	1	13733015	1702	17.52	0.44	12	0.07	707.00	28164.00	13530	20240227	-8.43	11130	20230907	11.32	13530	-8.43	20240227	11150	11.12	20240102	13530	-8.43	20240227	11130	11.32	20230907	0.59	N	282690	500	68 억	376788	N	N	67	N	N
114	20240711	161050	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12540	130	2	1.05	951237560	75917	1194.23	12450	12690	11880	16130	8690	12410	12529.97	2.71	5189	12483	12446	12423	12386	12363	12435	12375	69	3720	500	8930	10	1	13733015	1722	17.74	0.45	12	0.55	707.00	28164.00	13530	20240227	-7.32	11130	20230907	12.67	13530	-7.32	20240227	11150	12.47	20240102	13530	-7.32	20240227	11130	12.67	20230907	0.57	N	282690	500	68 억	371498	N	N	67	N	N
115	20240711	151056	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12570	160	2	1.29	933039160	74466	1171.40	12450	12690	11880	16130	8690	12410	12529.73	2.71	5376	12483	12446	12423	12386	12363	12435	12375	69	3720	500	8930	10	1	13733015	1726	17.78	0.45	12	0.54	707.00	28164.00	13530	20240227	-7.10	11130	20230907	12.94	13530	-7.10	20240227	11150	12.74	20240102	13530	-7.10	20240227	11130	12.94	20230907	0.57	N	282690	500	68 억	371498	N	N	14	N	N
116	20240711	141057	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12640	230	2	1.85	792325650	63116	992.86	12450	12690	12410	16130	8690	12410	12553.48	2.71	4770	12483	12446	12423	12386	12363	12435	12375	69	3720	500	8930	10	1	13733015	1736	17.88	0.45	12	0.46	707.00	28164.00	13530	20240227	-6.58	11130	20230907	13.57	13530	-6.58	20240227	11150	13.36	20240102	13530	-6.58	20240227	11130	13.57	20230907	0.57	N	282690	500	68 억	371498	N	N	14	N	N
117	20240711	131055	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12680	270	2	2.18	749744000	59751	939.92	12450	12690	12410	16130	8690	12410	12547.81	2.71	4588	12483	12446	12423	12386	12363	12435	12375	69	3720	500	8930	10	1	13733015	1741	17.93	0.45	12	0.44	707.00	28164.00	13530	20240227	-6.28	11130	20230907	13.93	13530	-6.28	20240227	11150	13.72	20240102	13530	-6.28	20240227	11130	13.93	20230907	0.57	N	282690	500	68 억	371498	N	N	14	N	N
118	20240711	121054	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12620	210	2	1.69	611498550	48819	767.96	12450	12620	12410	16130	8690	12410	12525.83	2.71	3511	12483	12446	12423	12386	12363	12435	12375	69	3720	500	8930	10	1	13733015	1733	17.85	0.45	12	0.36	707.00	28164.00	13530	20240227	-6.73	11130	20230907	13.39	13530	-6.73	20240227	11150	13.18	20240102	13530	-6.73	20240227	11130	13.39	20230907	0.57	N	282690	500	68 억	371498	N	N	14	N	N
119	20240711	111050	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12540	130	2	1.05	429633060	34356	540.44	12450	12550	12410	16130	8690	12410	12505.33	2.71	2104	12483	12446	12423	12386	12363	12435	12375	69	3720	500	8930	10	1	13733015	1722	17.74	0.45	12	0.25	707.00	28164.00	13530	20240227	-7.32	11130	20230907	12.67	13530	-7.32	20240227	11150	12.47	20240102	13530	-7.32	20240227	11130	12.67	20230907	0.57	N	282690	500	68 억	371498	N	N	14	N	N
120	20240711	101053	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12500	90	2	0.73	315478970	25245	397.12	12450	12550	12410	16130	8690	12410	12496.69	2.71	1913	12483	12446	12423	12386	12363	12435	12375	69	3720	500	8930	10	1	13733015	1717	17.68	0.44	12	0.18	707.00	28164.00	13530	20240227	-7.61	11130	20230907	12.31	13530	-7.61	20240227	11150	12.11	20240102	13530	-7.61	20240227	11130	12.31	20230907	0.57	N	282690	500	68 억	371498	N	N	14	N	N
121	20240711	091050	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12480	70	2	0.56	103059850	8256	129.87	12450	12520	12410	16130	8690	12410	12483.02	2.71	-1566	12483	12446	12423	12386	12363	12435	12375	69	3720	500	8930	10	1	13733015	1714	17.65	0.44	12	0.06	707.00	28164.00	13530	20240227	-7.76	11130	20230907	12.13	13530	-7.76	20240227	11150	11.93	20240102	13530	-7.76	20240227	11130	12.13	20230907	0.57	N	282690	500	68 억	371498	N	N	14	N	N
122	20240710	161045	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12410	-50	5	-0.40	71081350	5724	30.35	12460	12460	12400	16190	8730	12460	12418.13	2.71	-84	12560	12510	12410	12360	12260	12535	12385	69	3730	500	8970	10	1	13733015	1704	17.55	0.44	12	0.04	707.00	28164.00	13530	20240227	-8.28	11130	20230907	11.50	13530	-8.28	20240227	11150	11.30	20240102	13530	-8.28	20240227	11130	11.50	20230907	0.50	N	282690	500	68 억	371498	N	N	14	N	N
123	20240710	151050	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12420	-40	5	-0.32	63064310	5078	26.92	12460	12460	12400	16190	8730	12460	12419.12	2.71	-85	12560	12510	12410	12360	12260	12535	12385	69	3730	500	8970	10	1	13733015	1706	17.57	0.44	12	0.04	707.00	28164.00	13530	20240227	-8.20	11130	20230907	11.59	13530	-8.20	20240227	11150	11.39	20240102	13530	-8.20	20240227	11130	11.59	20230907	0.50	N	282690	500	68 억	371498	N	N	8	N	N
124	20240710	141050	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12430	-30	5	-0.24	41783870	3364	17.83	12460	12460	12400	16190	8730	12460	12420.89	2.71	-72	12560	12510	12410	12360	12260	12535	12385	69	3730	500	8970	10	1	13733015	1707	17.58	0.44	12	0.02	707.00	28164.00	13530	20240227	-8.13	11130	20230907	11.68	13530	-8.13	20240227	11150	11.48	20240102	13530	-8.13	20240227	11130	11.68	20230907	0.50	N	282690	500	68 억	371498	N	N	8	N	N
125	20240710	131049	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12420	-40	5	-0.32	32914490	2650	14.05	12460	12460	12400	16190	8730	12460	12420.56	2.71	-72	12560	12510	12410	12360	12260	12535	12385	69	3730	500	8970	10	1	13733015	1706	17.57	0.44	12	0.02	707.00	28164.00	13530	20240227	-8.20	11130	20230907	11.59	13530	-8.20	20240227	11150	11.39	20240102	13530	-8.20	20240227	11130	11.59	20230907	0.50	N	282690	500	68 억	371498	N	N	8	N	N
126	20240710	121047	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12430	-30	5	-0.24	25229250	2031	10.77	12460	12460	12400	16190	8730	12460	12422.08	2.71	-57	12560	12510	12410	12360	12260	12535	12385	69	3730	500	8970	10	1	13733015	1707	17.58	0.44	12	0.01	707.00	28164.00	13530	20240227	-8.13	11130	20230907	11.68	13530	-8.13	20240227	11150	11.48	20240102	13530	-8.13	20240227	11130	11.68	20230907	0.50	N	282690	500	68 억	371498	N	N	8	N	N
127	20240710	111049	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12430	-30	5	-0.24	22233610	1790	9.49	12460	12460	12400	16190	8730	12460	12421.01	2.71	-42	12560	12510	12410	12360	12260	12535	12385	69	3730	500	8970	10	1	13733015	1707	17.58	0.44	12	0.01	707.00	28164.00	13530	20240227	-8.13	11130	20230907	11.68	13530	-8.13	20240227	11150	11.48	20240102	13530	-8.13	20240227	11130	11.68	20230907	0.50	N	282690	500	68 억	371498	N	N	8	N	N
128	20240710	101044	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12420	-40	5	-0.32	15943680	1284	6.81	12460	12460	12400	16190	8730	12460	12417.20	2.71	-12	12560	12510	12410	12360	12260	12535	12385	69	3730	500	8970	10	1	13733015	1706	17.57	0.44	12	0.01	707.00	28164.00	13530	20240227	-8.20	11130	20230907	11.59	13530	-8.20	20240227	11150	11.39	20240102	13530	-8.20	20240227	11130	11.59	20230907	0.50	N	282690	500	68 억	371498	N	N	8	N	N
129	20240710	091050	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12450	-10	5	-0.08	1183310	95	0.50	12460	12460	12410	16190	8730	12460	12455.89	2.71	6	12560	12510	12410	12360	12260	12535	12385	69	3730	500	8970	10	1	13733015	1710	17.61	0.44	12	0.00	707.00	28164.00	13530	20240227	-7.98	11130	20230907	11.86	13530	-7.98	20240227	11150	11.66	20240102	13530	-7.98	20240227	11130	11.86	20230907	0.50	N	282690	500	68 억	371498	N	N	8	N	N
130	20240709	161042	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12460	90	2	0.73	234051810	18862	72.83	12380	12460	12310	16080	8660	12370	12408.64	2.72	3323	12536	12452	12356	12272	12176	12460	12280	69	3710	500	8900	10	1	13733015	1711	17.62	0.44	12	0.14	707.00	28164.00	13530	20240227	-7.91	11130	20230907	11.95	13530	-7.91	20240227	11150	11.75	20240102	13530	-7.91	20240227	11130	11.95	20230907	0.49	N	282690	500	68 억	373194	N	N	8	N	N
131	20240709	151049	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12460	90	2	0.73	206871430	16680	64.41	12380	12460	12310	16080	8660	12370	12402.36	2.72	2733	12536	12452	12356	12272	12176	12460	12280	69	3710	500	8900	10	1	13733015	1711	17.62	0.44	12	0.12	707.00	28164.00	13530	20240227	-7.91	11130	20230907	11.95	13530	-7.91	20240227	11150	11.75	20240102	13530	-7.91	20240227	11130	11.95	20230907	0.49	N	282690	500	68 억	373194	N	N	21	N	N
132	20240709	141048	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12350	-20	5	-0.16	68137970	5517	21.30	12380	12390	12310	16080	8660	12370	12350.55	2.72	-538	12536	12452	12356	12272	12176	12460	12280	69	3710	500	8900	10	1	13733015	1696	17.47	0.44	12	0.04	707.00	28164.00	13530	20240227	-8.72	11130	20230907	10.96	13530	-8.72	20240227	11150	10.76	20240102	13530	-8.72	20240227	11130	10.96	20230907	0.49	N	282690	500	68 억	373194	N	N	21	N	N
133	20240709	131051	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12360	-10	5	-0.08	35955140	2909	11.23	12380	12390	12310	16080	8660	12370	12359.97	2.72	-526	12536	12452	12356	12272	12176	12460	12280	69	3710	500	8900	10	1	13733015	1697	17.48	0.44	12	0.02	707.00	28164.00	13530	20240227	-8.65	11130	20230907	11.05	13530	-8.65	20240227	11150	10.85	20240102	13530	-8.65	20240227	11130	11.05	20230907	0.49	N	282690	500	68 억	373194	N	N	21	N	N
134	20240709	121052	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12370	0	3	0.00	31128350	2518	9.72	12380	12390	12310	16080	8660	12370	12362.33	2.72	-524	12536	12452	12356	12272	12176	12460	12280	69	3710	500	8900	10	1	13733015	1699	17.50	0.44	12	0.02	707.00	28164.00	13530	20240227	-8.57	11130	20230907	11.14	13530	-8.57	20240227	11150	10.94	20240102	13530	-8.57	20240227	11130	11.14	20230907	0.49	N	282690	500	68 억	373194	N	N	21	N	N
135	20240709	111053	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12380	10	2	0.08	26475780	2142	8.27	12380	12390	12310	16080	8660	12370	12360.31	2.72	-516	12536	12452	12356	12272	12176	12460	12280	69	3710	500	8900	10	1	13733015	1700	17.51	0.44	12	0.02	707.00	28164.00	13530	20240227	-8.50	11130	20230907	11.23	13530	-8.50	20240227	11150	11.03	20240102	13530	-8.50	20240227	11130	11.23	20230907	0.49	N	282690	500	68 억	373194	N	N	21	N	N
136	20240709	101048	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12370	0	3	0.00	13013610	1054	4.07	12380	12380	12310	16080	8660	12370	12346.88	2.72	-109	12536	12452	12356	12272	12176	12460	12280	69	3710	500	8900	10	1	13733015	1699	17.50	0.44	12	0.01	707.00	28164.00	13530	20240227	-8.57	11130	20230907	11.14	13530	-8.57	20240227	11150	10.94	20240102	13530	-8.57	20240227	11130	11.14	20230907	0.49	N	282690	500	68 억	373194	N	N	21	N	N
137	20240709	091046	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12310	-60	5	-0.49	1348340	109	0.42	12380	12380	12310	16080	8660	12370	12370.09	2.72	-101	12536	12452	12356	12272	12176	12460	12280	69	3710	500	8900	10	1	13733015	1691	17.41	0.44	12	0.00	707.00	28164.00	13530	20240227	-9.02	11130	20230907	10.60	13530	-9.02	20240227	11150	10.40	20240102	13530	-9.02	20240227	11130	10.60	20230907	0.49	N	282690	500	68 억	373194	N	N	21	N	N
138	20240708	161039	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12370	0	3	0.00	320795760	25898	129.79	12370	12440	12260	16080	8660	12370	12386.89	2.73	5914	12510	12440	12320	12250	12130	12475	12285	69	3710	500	8900	10	1	13733015	1699	17.50	0.44	12	0.19	707.00	28164.00	13530	20240227	-8.57	11130	20230907	11.14	13530	-8.57	20240227	11150	10.94	20240102	13530	-8.57	20240227	11130	11.14	20230907	0.49	N	282690	500	68 억	374531	N	N	21	N	N
139	20240708	151041	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12390	20	2	0.16	317876440	25662	128.61	12370	12440	12260	16080	8660	12370	12387.05	2.73	5936	12510	12440	12320	12250	12130	12475	12285	69	3710	500	8900	10	1	13733015	1702	17.52	0.44	12	0.19	707.00	28164.00	13530	20240227	-8.43	11130	20230907	11.32	13530	-8.43	20240227	11150	11.12	20240102	13530	-8.43	20240227	11130	11.32	20230907	0.49	N	282690	500	68 억	374531	N	N	39	N	N
140	20240708	141044	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12440	70	2	0.57	150643160	12168	60.98	12370	12440	12260	16080	8660	12370	12380.27	2.73	5707	12510	12440	12320	12250	12130	12475	12285	69	3710	500	8900	10	1	13733015	1708	17.60	0.44	12	0.09	707.00	28164.00	13530	20240227	-8.06	11130	20230907	11.77	13530	-8.06	20240227	11150	11.57	20240102	13530	-8.06	20240227	11130	11.77	20230907	0.49	N	282690	500	68 억	374531	N	N	39	N	N
141	20240708	131039	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12420	50	2	0.40	111665470	9032	45.26	12370	12430	12260	16080	8660	12370	12363.32	2.73	3545	12510	12440	12320	12250	12130	12475	12285	69	3710	500	8900	10	1	13733015	1706	17.57	0.44	12	0.07	707.00	28164.00	13530	20240227	-8.20	11130	20230907	11.59	13530	-8.20	20240227	11150	11.39	20240102	13530	-8.20	20240227	11130	11.59	20230907	0.49	N	282690	500	68 억	374531	N	N	39	N	N
142	20240708	121042	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12390	20	2	0.16	75125740	6088	30.51	12370	12400	12260	16080	8660	12370	12339.97	2.73	1316	12510	12440	12320	12250	12130	12475	12285	69	3710	500	8900	10	1	13733015	1702	17.52	0.44	12	0.04	707.00	28164.00	13530	20240227	-8.43	11130	20230907	11.32	13530	-8.43	20240227	11150	11.12	20240102	13530	-8.43	20240227	11130	11.32	20230907	0.49	N	282690	500	68 억	374531	N	N	39	N	N
143	20240708	111038	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12330	-40	5	-0.32	55960950	4540	22.75	12370	12370	12260	16080	8660	12370	12326.20	2.73	118	12510	12440	12320	12250	12130	12475	12285	69	3710	500	8900	10	1	13733015	1693	17.44	0.44	12	0.03	707.00	28164.00	13530	20240227	-8.87	11130	20230907	10.78	13530	-8.87	20240227	11150	10.58	20240102	13530	-8.87	20240227	11130	10.78	20230907	0.49	N	282690	500	68 억	374531	N	N	39	N	N
144	20240708	101039	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12340	-30	5	-0.24	44353510	3598	18.03	12370	12370	12260	16080	8660	12370	12327.27	2.73	118	12510	12440	12320	12250	12130	12475	12285	69	3710	500	8900	10	1	13733015	1695	17.45	0.44	12	0.03	707.00	28164.00	13530	20240227	-8.80	11130	20230907	10.87	13530	-8.80	20240227	11150	10.67	20240102	13530	-8.80	20240227	11130	10.87	20230907	0.49	N	282690	500	68 억	374531	N	N	39	N	N
145	20240708	091038	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12300	-70	5	-0.57	10905370	889	4.46	12370	12370	12260	16080	8660	12370	12267.01	2.73	118	12510	12440	12320	12250	12130	12475	12285	69	3710	500	8900	10	1	13733015	1689	17.40	0.44	12	0.01	707.00	28164.00	13530	20240227	-9.09	11130	20230907	10.51	13530	-9.09	20240227	11150	10.31	20240102	13530	-9.09	20240227	11130	10.51	20230907	0.49	N	282690	500	68 억	374531	N	N	39	N	N
146	20240705	161034	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12370	120	2	0.98	245753840	19951	111.97	12250	12390	12200	15920	8580	12250	12317.87	2.74	-2936	12396	12322	12226	12152	12056	12360	12190	69	3670	500	8820	10	1	13733015	1699	17.50	0.44	12	0.15	707.00	28164.00	13530	20240227	-8.57	11130	20230907	11.14	13530	-8.57	20240227	11150	10.94	20240102	13530	-8.57	20240227	11130	11.14	20230907	0.49	N	282690	500	68 억	376885	N	N	39	N	N
147	20240705	151037	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12350	100	2	0.82	227777410	18494	103.79	12250	12390	12200	15920	8580	12250	12316.29	2.74	-2410	12396	12322	12226	12152	12056	12360	12190	69	3670	500	8820	10	1	13733015	1696	17.47	0.44	12	0.13	707.00	28164.00	13530	20240227	-8.72	11130	20230907	10.96	13530	-8.72	20240227	11150	10.76	20240102	13530	-8.72	20240227	11130	10.96	20230907	0.49	N	282690	500	68 억	376885	N	N	18	N	N
148	20240705	141039	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12360	110	2	0.90	132881180	10820	60.73	12250	12380	12200	15920	8580	12250	12281.07	2.74	-778	12396	12322	12226	12152	12056	12360	12190	69	3670	500	8820	10	1	13733015	1697	17.48	0.44	12	0.08	707.00	28164.00	13530	20240227	-8.65	11130	20230907	11.05	13530	-8.65	20240227	11150	10.85	20240102	13530	-8.65	20240227	11130	11.05	20230907	0.49	N	282690	500	68 억	376885	N	N	18	N	N
149	20240705	131036	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12230	-20	5	-0.16	73939540	6033	33.86	12250	12300	12200	15920	8580	12250	12255.85	2.74	-310	12396	12322	12226	12152	12056	12360	12190	69	3670	500	8820	10	1	13733015	1680	17.30	0.43	12	0.04	707.00	28164.00	13530	20240227	-9.61	11130	20230907	9.88	13530	-9.61	20240227	11150	9.69	20240102	13530	-9.61	20240227	11130	9.88	20230907	0.49	N	282690	500	68 억	376885	N	N	18	N	N
150	20240705	121037	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12230	-20	5	-0.16	66784710	5448	30.58	12250	12300	12200	15920	8580	12250	12258.57	2.74	-254	12396	12322	12226	12152	12056	12360	12190	69	3670	500	8820	10	1	13733015	1680	17.30	0.43	12	0.04	707.00	28164.00	13530	20240227	-9.61	11130	20230907	9.88	13530	-9.61	20240227	11150	9.69	20240102	13530	-9.61	20240227	11130	9.88	20230907	0.49	N	282690	500	68 억	376885	N	N	18	N	N
151	20240705	111033	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12200	-50	5	-0.41	56584350	4613	25.89	12250	12300	12200	15920	8580	12250	12266.28	2.74	-282	12396	12322	12226	12152	12056	12360	12190	69	3670	500	8820	10	1	13733015	1675	17.26	0.43	12	0.03	707.00	28164.00	13530	20240227	-9.83	11130	20230907	9.61	13530	-9.83	20240227	11150	9.42	20240102	13530	-9.83	20240227	11130	9.61	20230907	0.49	N	282690	500	68 억	376885	N	N	18	N	N
152	20240705	101034	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12250	0	3	0.00	49871260	4064	22.81	12250	12300	12250	15920	8580	12250	12271.47	2.74	-205	12396	12322	12226	12152	12056	12360	12190	69	3670	500	8820	10	1	13733015	1682	17.33	0.43	12	0.03	707.00	28164.00	13530	20240227	-9.46	11130	20230907	10.06	13530	-9.46	20240227	11150	9.87	20240102	13530	-9.46	20240227	11130	10.06	20230907	0.49	N	282690	500	68 억	376885	N	N	18	N	N
153	20240705	091036	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12270	20	2	0.16	3320120	271	1.52	12250	12270	12250	15920	8580	12250	12251.37	2.74	-221	12396	12322	12226	12152	12056	12360	12190	69	3670	500	8820	10	1	13733015	1685	17.36	0.44	12	0.00	707.00	28164.00	13530	20240227	-9.31	11130	20230907	10.24	13530	-9.31	20240227	11150	10.04	20240102	13530	-9.31	20240227	11130	10.24	20230907	0.49	N	282690	500	68 억	376885	N	N	18	N	N
154	20240704	161029	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12250	70	2	0.57	217682850	17818	145.81	12130	12300	12130	15830	8530	12180	12217.02	2.75	3125	12346	12262	12176	12092	12006	12220	12050	69	3650	500	8760	10	1	13733015	1682	17.33	0.43	12	0.13	707.00	28164.00	13530	20240227	-9.46	11130	20230907	10.06	13530	-9.46	20240227	11150	9.87	20240102	13530	-9.46	20240227	11130	10.06	20230907	0.48	N	282690	500	68 억	378108	N	N	18	N	N
155	20240704	151034	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12260	80	2	0.66	211884680	17345	141.94	12130	12300	12130	15830	8530	12180	12215.89	2.75	3394	12346	12262	12176	12092	12006	12220	12050	69	3650	500	8760	10	1	13733015	1684	17.34	0.44	12	0.13	707.00	28164.00	13530	20240227	-9.39	11130	20230907	10.15	13530	-9.39	20240227	11150	9.96	20240102	13530	-9.39	20240227	11130	10.15	20230907	0.48	N	282690	500	68 억	378108	N	N	6	N	N
156	20240704	141033	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12280	100	2	0.82	152240740	12483	102.15	12130	12280	12130	15830	8530	12180	12195.85	2.75	3292	12346	12262	12176	12092	12006	12220	12050	69	3650	500	8760	10	1	13733015	1686	17.37	0.44	12	0.09	707.00	28164.00	13530	20240227	-9.24	11130	20230907	10.33	13530	-9.24	20240227	11150	10.13	20240102	13530	-9.24	20240227	11130	10.33	20230907	0.48	N	282690	500	68 억	378108	N	N	6	N	N
157	20240704	131033	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12220	40	2	0.33	120446270	9884	80.88	12130	12230	12130	15830	8530	12180	12185.98	2.75	2721	12346	12262	12176	12092	12006	12220	12050	69	3650	500	8760	10	1	13733015	1678	17.28	0.43	12	0.07	707.00	28164.00	13530	20240227	-9.68	11130	20230907	9.79	13530	-9.68	20240227	11150	9.60	20240102	13530	-9.68	20240227	11130	9.79	20230907	0.48	N	282690	500	68 억	378108	N	N	6	N	N
158	20240704	121033	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12220	40	2	0.33	104161890	8551	69.98	12130	12220	12130	15830	8530	12180	12181.25	2.75	2270	12346	12262	12176	12092	12006	12220	12050	69	3650	500	8760	10	1	13733015	1678	17.28	0.43	12	0.06	707.00	28164.00	13530	20240227	-9.68	11130	20230907	9.79	13530	-9.68	20240227	11150	9.60	20240102	13530	-9.68	20240227	11130	9.79	20230907	0.48	N	282690	500	68 억	378108	N	N	6	N	N
159	20240704	111031	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12190	10	2	0.08	89013240	7310	59.82	12130	12210	12130	15830	8530	12180	12176.91	2.75	1518	12346	12262	12176	12092	12006	12220	12050	69	3650	500	8760	10	1	13733015	1674	17.24	0.43	12	0.05	707.00	28164.00	13530	20240227	-9.90	11130	20230907	9.52	13530	-9.90	20240227	11150	9.33	20240102	13530	-9.90	20240227	11130	9.52	20230907	0.48	N	282690	500	68 억	378108	N	N	6	N	N
160	20240704	101032	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12180	0	3	0.00	46939700	3858	31.57	12130	12190	12130	15830	8530	12180	12166.85	2.75	1326	12346	12262	12176	12092	12006	12220	12050	69	3650	500	8760	10	1	13733015	1673	17.23	0.43	12	0.03	707.00	28164.00	13530	20240227	-9.98	11130	20230907	9.43	13530	-9.98	20240227	11150	9.24	20240102	13530	-9.98	20240227	11130	9.43	20230907	0.48	N	282690	500	68 억	378108	N	N	6	N	N
161	20240704	091033	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12160	-20	5	-0.16	3209220	264	2.16	12130	12170	12130	15830	8530	12180	12156.14	2.75	4	12346	12262	12176	12092	12006	12220	12050	69	3650	500	8760	10	1	13733015	1670	17.20	0.43	12	0.00	707.00	28164.00	13530	20240227	-10.13	11130	20230907	9.25	13530	-10.13	20240227	11150	9.06	20240102	13530	-10.13	20240227	11130	9.25	20230907	0.48	N	282690	500	68 억	378108	N	N	6	N	N
162	20240703	161027	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12180	-30	5	-0.25	148904690	12220	44.78	12260	12260	12090	15870	8550	12210	12185.33	2.74	1064	12403	12306	12253	12156	12103	12280	12130	69	3660	500	8790	10	1	13733015	1673	17.23	0.43	12	0.09	707.00	28164.00	13530	20240227	-9.98	11130	20230907	9.43	13530	-9.98	20240227	11150	9.24	20240102	13530	-9.98	20240227	11130	9.43	20230907	0.48	N	282690	500	68 억	376895	N	N	6	N	N
163	20240703	151031	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12170	-40	5	-0.33	143277650	11758	43.08	12260	12260	12090	15870	8550	12210	12185.55	2.74	1064	12403	12306	12253	12156	12103	12280	12130	69	3660	500	8790	10	1	13733015	1671	17.21	0.43	12	0.09	707.00	28164.00	13530	20240227	-10.05	11130	20230907	9.34	13530	-10.05	20240227	11150	9.15	20240102	13530	-10.05	20240227	11130	9.34	20230907	0.48	N	282690	500	68 억	376895	N	N	12	N	N
164	20240703	141031	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12170	-40	5	-0.33	134186910	11011	40.35	12260	12260	12090	15870	8550	12210	12186.62	2.74	1064	12403	12306	12253	12156	12103	12280	12130	69	3660	500	8790	10	1	13733015	1671	17.21	0.43	12	0.08	707.00	28164.00	13530	20240227	-10.05	11130	20230907	9.34	13530	-10.05	20240227	11150	9.15	20240102	13530	-10.05	20240227	11130	9.34	20230907	0.48	N	282690	500	68 억	376895	N	N	12	N	N
165	20240703	131029	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12160	-50	5	-0.41	127080880	10427	38.21	12260	12260	12090	15870	8550	12210	12187.67	2.74	1064	12403	12306	12253	12156	12103	12280	12130	69	3660	500	8790	10	1	13733015	1670	17.20	0.43	12	0.08	707.00	28164.00	13530	20240227	-10.13	11130	20230907	9.25	13530	-10.13	20240227	11150	9.06	20240102	13530	-10.13	20240227	11130	9.25	20230907	0.48	N	282690	500	68 억	376895	N	N	12	N	N
166	20240703	121029	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12170	-40	5	-0.33	122518180	10052	36.83	12260	12260	12090	15870	8550	12210	12188.44	2.74	1094	12403	12306	12253	12156	12103	12280	12130	69	3660	500	8790	10	1	13733015	1671	17.21	0.43	12	0.07	707.00	28164.00	13530	20240227	-10.05	11130	20230907	9.34	13530	-10.05	20240227	11150	9.15	20240102	13530	-10.05	20240227	11130	9.34	20230907	0.48	N	282690	500	68 억	376895	N	N	12	N	N
167	20240703	111032	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12170	-40	5	-0.33	113624620	9322	34.16	12260	12260	12090	15870	8550	12210	12188.87	2.74	1123	12403	12306	12253	12156	12103	12280	12130	69	3660	500	8790	10	1	13733015	1671	17.21	0.43	12	0.07	707.00	28164.00	13530	20240227	-10.05	11130	20230907	9.34	13530	-10.05	20240227	11150	9.15	20240102	13530	-10.05	20240227	11130	9.34	20230907	0.48	N	282690	500	68 억	376895	N	N	12	N	N
168	20240703	101032	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12210	0	3	0.00	86399900	7086	25.96	12260	12260	12090	15870	8550	12210	12193.04	2.74	1236	12403	12306	12253	12156	12103	12280	12130	69	3660	500	8790	10	1	13733015	1677	17.27	0.43	12	0.05	707.00	28164.00	13530	20240227	-9.76	11130	20230907	9.70	13530	-9.76	20240227	11150	9.51	20240102	13530	-9.76	20240227	11130	9.70	20230907	0.48	N	282690	500	68 억	376895	N	N	12	N	N
169	20240703	091028	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12210	0	3	0.00	9122870	748	2.74	12260	12260	12160	15870	8550	12210	12196.35	2.74	-9	12403	12306	12253	12156	12103	12280	12130	69	3660	500	8790	10	1	13733015	1677	17.27	0.43	12	0.01	707.00	28164.00	13530	20240227	-9.76	11130	20230907	9.70	13530	-9.76	20240227	11150	9.51	20240102	13530	-9.76	20240227	11130	9.70	20230907	0.48	N	282690	500	68 억	376895	N	N	12	N	N
170	20240702	161025	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12210	-140	5	-1.13	332290390	27095	99.15	12350	12350	12200	16050	8650	12350	12263.90	2.83	-9482	12570	12460	12340	12230	12110	12515	12285	69	3700	500	8890	10	1	13733015	1677	17.27	0.43	12	0.20	707.00	28164.00	13530	20240227	-9.76	11130	20230907	9.70	13530	-9.76	20240227	11150	9.51	20240102	13530	-9.76	20240227	11130	9.70	20230907	0.47	N	282690	500	68 억	387993	N	N	12	N	N
171	20240702	151028	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12330	-20	5	-0.16	278211300	22694	83.05	12350	12350	12200	16050	8650	12350	12259.24	2.83	-6104	12570	12460	12340	12230	12110	12515	12285	69	3700	500	8890	10	1	13733015	1693	17.44	0.44	12	0.17	707.00	28164.00	13530	20240227	-8.87	11130	20230907	10.78	13530	-8.87	20240227	11150	10.58	20240102	13530	-8.87	20240227	11130	10.78	20230907	0.47	N	282690	500	68 억	387993	N	N	24	N	N
172	20240702	141028	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12270	-80	5	-0.65	170178240	13891	50.83	12350	12350	12210	16050	8650	12350	12250.97	2.83	-2790	12570	12460	12340	12230	12110	12515	12285	69	3700	500	8890	10	1	13733015	1685	17.36	0.44	12	0.10	707.00	28164.00	13530	20240227	-9.31	11130	20230907	10.24	13530	-9.31	20240227	11150	10.04	20240102	13530	-9.31	20240227	11130	10.24	20230907	0.47	N	282690	500	68 억	387993	N	N	24	N	N
173	20240702	131027	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12220	-130	5	-1.05	150993680	12325	45.10	12350	12350	12210	16050	8650	12350	12251.01	2.83	-2403	12570	12460	12340	12230	12110	12515	12285	69	3700	500	8890	10	1	13733015	1678	17.28	0.43	12	0.09	707.00	28164.00	13530	20240227	-9.68	11130	20230907	9.79	13530	-9.68	20240227	11150	9.60	20240102	13530	-9.68	20240227	11130	9.79	20230907	0.47	N	282690	500	68 억	387993	N	N	24	N	N
174	20240702	121028	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12220	-130	5	-1.05	146004850	11917	43.61	12350	12350	12210	16050	8650	12350	12251.81	2.83	-2245	12570	12460	12340	12230	12110	12515	12285	69	3700	500	8890	10	1	13733015	1678	17.28	0.43	12	0.09	707.00	28164.00	13530	20240227	-9.68	11130	20230907	9.79	13530	-9.68	20240227	11150	9.60	20240102	13530	-9.68	20240227	11130	9.79	20230907	0.47	N	282690	500	68 억	387993	N	N	24	N	N
175	20240702	111027	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12230	-120	5	-0.97	131985030	10770	39.41	12350	12350	12210	16050	8650	12350	12254.88	2.83	-1456	12570	12460	12340	12230	12110	12515	12285	69	3700	500	8890	10	1	13733015	1680	17.30	0.43	12	0.08	707.00	28164.00	13530	20240227	-9.61	11130	20230907	9.88	13530	-9.61	20240227	11150	9.69	20240102	13530	-9.61	20240227	11130	9.88	20230907	0.47	N	282690	500	68 억	387993	N	N	24	N	N
176	20240702	101026	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12240	-110	5	-0.89	95580740	7792	28.51	12350	12350	12210	16050	8650	12350	12266.52	2.83	-786	12570	12460	12340	12230	12110	12515	12285	69	3700	500	8890	10	1	13733015	1681	17.31	0.43	12	0.06	707.00	28164.00	13530	20240227	-9.53	11130	20230907	9.97	13530	-9.53	20240227	11150	9.78	20240102	13530	-9.53	20240227	11130	9.97	20230907	0.47	N	282690	500	68 억	387993	N	N	24	N	N
177	20240702	091028	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12270	-80	5	-0.65	30078450	2450	8.97	12350	12350	12260	16050	8650	12350	12276.92	2.83	1412	12570	12460	12340	12230	12110	12515	12285	69	3700	500	8890	10	1	13733015	1685	17.36	0.44	12	0.02	707.00	28164.00	13530	20240227	-9.31	11130	20230907	10.24	13530	-9.31	20240227	11150	10.04	20240102	13530	-9.31	20240227	11130	10.24	20230907	0.47	N	282690	500	68 억	387993	N	N	24	N	N
178	20240701	161023	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12350	10	2	0.08	336335470	27238	264.29	12300	12450	12220	16040	8640	12340	12348.02	2.89	-8392	12446	12392	12346	12292	12246	12370	12270	69	3700	500	8880	10	1	13733015	1696	17.47	0.44	12	0.20	707.00	28164.00	13530	20240227	-8.72	11130	20230907	10.96	13530	-8.72	20240227	11150	10.76	20240102	13530	-8.72	20240227	11130	10.96	20230907	0.46	N	282690	500	68 억	396232	N	N	24	N	N
179	20240701	151026	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12420	80	2	0.65	314985050	25514	247.56	12300	12450	12220	16040	8640	12340	12345.58	2.89	-8035	12446	12392	12346	12292	12246	12370	12270	69	3700	500	8880	10	1	13733015	1706	17.57	0.44	12	0.19	707.00	28164.00	13530	20240227	-8.20	11130	20230907	11.59	13530	-8.20	20240227	11150	11.39	20240102	13530	-8.20	20240227	11130	11.59	20230907	0.46	N	282690	500	68 억	396232	N	N	10	N	N
180	20240701	141024	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12430	90	2	0.73	228133780	18525	179.75	12300	12440	12220	16040	8640	12340	12314.91	2.89	-5563	12446	12392	12346	12292	12246	12370	12270	69	3700	500	8880	10	1	13733015	1707	17.58	0.44	12	0.13	707.00	28164.00	13530	20240227	-8.13	11130	20230907	11.68	13530	-8.13	20240227	11150	11.48	20240102	13530	-8.13	20240227	11130	11.68	20230907	0.46	N	282690	500	68 억	396232	N	N	10	N	N
181	20240701	131024	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12330	-10	5	-0.08	141287160	11504	111.62	12300	12340	12220	16040	8640	12340	12281.57	2.89	-3254	12446	12392	12346	12292	12246	12370	12270	69	3700	500	8880	10	1	13733015	1693	17.44	0.44	12	0.08	707.00	28164.00	13530	20240227	-8.87	11130	20230907	10.78	13530	-8.87	20240227	11150	10.58	20240102	13530	-8.87	20240227	11130	10.78	20230907	0.46	N	282690	500	68 억	396232	N	N	10	N	N
182	20240701	121025	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12310	-30	5	-0.24	119750300	9753	94.63	12300	12340	12220	16040	8640	12340	12278.30	2.89	-3306	12446	12392	12346	12292	12246	12370	12270	69	3700	500	8880	10	1	13733015	1691	17.41	0.44	12	0.07	707.00	28164.00	13530	20240227	-9.02	11130	20230907	10.60	13530	-9.02	20240227	11150	10.40	20240102	13530	-9.02	20240227	11130	10.60	20230907	0.46	N	282690	500	68 억	396232	N	N	10	N	N
183	20240701	111021	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12300	-40	5	-0.32	102537640	8357	81.09	12300	12330	12220	16040	8640	12340	12269.67	2.89	-2811	12446	12392	12346	12292	12246	12370	12270	69	3700	500	8880	10	1	13733015	1689	17.40	0.44	12	0.06	707.00	28164.00	13530	20240227	-9.09	11130	20230907	10.51	13530	-9.09	20240227	11150	10.31	20240102	13530	-9.09	20240227	11130	10.51	20230907	0.46	N	282690	500	68 억	396232	N	N	10	N	N
184	20240701	101021	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12270	-70	5	-0.57	75531150	6157	59.74	12300	12300	12220	16040	8640	12340	12267.52	2.89	-2102	12446	12392	12346	12292	12246	12370	12270	69	3700	500	8880	10	1	13733015	1685	17.36	0.44	12	0.04	707.00	28164.00	13530	20240227	-9.31	11130	20230907	10.24	13530	-9.31	20240227	11150	10.04	20240102	13530	-9.31	20240227	11130	10.24	20230907	0.46	N	282690	500	68 억	396232	N	N	10	N	N
185	20240701	091019	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12270	-70	5	-0.57	30115470	2453	23.80	12300	12300	12220	16040	8640	12340	12277.00	2.89	-1361	12446	12392	12346	12292	12246	12370	12270	69	3700	500	8880	10	1	13733015	1685	17.36	0.44	12	0.02	707.00	28164.00	13530	20240227	-9.31	11130	20230907	10.24	13530	-9.31	20240227	11150	10.04	20240102	13530	-9.31	20240227	11130	10.24	20230907	0.46	N	282690	500	68 억	396232	N	N	10	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History