KissMeData/090350/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	160727	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9610	230	2	2.45	1246936230	129866	235.16	9350	9750	9300	12190	6570	9380	9601.73	8.76	0	34858	9580	9480	9390	9290	9200	9435	9245	100	2810	500	7120	10	1	20000000	1922	7.06	0.53	12	0.65	1362.00	18290.00	12730	20240214	-24.51	7410	20230727	29.69	12730	-24.51	20240214	8510	12.93	20240129	12730	-24.51	20240214	7720	24.48	20230803	2.67	N	090350	500	100 억		1752657	N	N	29	N	00	N
3	20240731	150736	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9600	220	2	2.35	1162528330	121068	219.23	9350	9750	9300	12190	6570	9380	9602.30	8.76	0	35607	9580	9480	9390	9290	9200	9435	9245	100	2810	500	7120	10	1	20000000	1920	7.05	0.52	12	0.61	1362.00	18290.00	12730	20240214	-24.59	7410	20230727	29.55	12730	-24.59	20240214	8510	12.81	20240129	12730	-24.59	20240214	7720	24.35	20230803	2.67	N	090350	500	100 억		1752657	N	N	136	N	00	N
4	20240731	140736	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9600	220	2	2.35	1073622140	111787	202.42	9350	9750	9300	12190	6570	9380	9604.21	8.76	0	33528	9580	9480	9390	9290	9200	9435	9245	100	2810	500	7120	10	1	20000000	1920	7.05	0.52	12	0.56	1362.00	18290.00	12730	20240214	-24.59	7410	20230727	29.55	12730	-24.59	20240214	8510	12.81	20240129	12730	-24.59	20240214	7720	24.35	20230803	2.67	N	090350	500	100 억		1752657	N	N	136	N	00	N
5	20240731	130734	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9630	250	2	2.67	1040787450	108371	196.24	9350	9750	9300	12190	6570	9380	9603.96	8.76	0	34717	9580	9480	9390	9290	9200	9435	9245	100	2810	500	7120	10	1	20000000	1926	7.07	0.53	12	0.54	1362.00	18290.00	12730	20240214	-24.35	7410	20230727	29.96	12730	-24.35	20240214	8510	13.16	20240129	12730	-24.35	20240214	7720	24.74	20230803	2.67	N	090350	500	100 억		1752657	N	N	136	N	00	N
6	20240731	120734	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9640	260	2	2.77	998968310	104031	188.38	9350	9750	9300	12190	6570	9380	9602.63	8.76	0	33741	9580	9480	9390	9290	9200	9435	9245	100	2810	500	7120	10	1	20000000	1928	7.08	0.53	12	0.52	1362.00	18290.00	12730	20240214	-24.27	7410	20230727	30.09	12730	-24.27	20240214	8510	13.28	20240129	12730	-24.27	20240214	7720	24.87	20230803	2.67	N	090350	500	100 억		1752657	N	N	136	N	00	N
7	20240731	110735	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9630	250	2	2.67	919134050	95715	173.32	9350	9750	9300	12190	6570	9380	9602.86	8.76	0	31608	9580	9480	9390	9290	9200	9435	9245	100	2810	500	7120	10	1	20000000	1926	7.07	0.53	12	0.48	1362.00	18290.00	12730	20240214	-24.35	7410	20230727	29.96	12730	-24.35	20240214	8510	13.16	20240129	12730	-24.35	20240214	7720	24.74	20230803	2.67	N	090350	500	100 억		1752657	N	N	136	N	00	N
8	20240731	100733	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9620	240	2	2.56	708080360	73740	133.53	9350	9750	9300	12190	6570	9380	9602.44	8.76	0	25981	9580	9480	9390	9290	9200	9435	9245	100	2810	500	7120	10	1	20000000	1924	7.06	0.53	12	0.37	1362.00	18290.00	12730	20240214	-24.43	7410	20230727	29.82	12730	-24.43	20240214	8510	13.04	20240129	12730	-24.43	20240214	7720	24.61	20230803	2.67	N	090350	500	100 억		1752657	N	N	136	N	00	N
9	20240731	090730	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9400	20	2	0.21	12154570	1301	2.36	9350	9420	9300	12190	6570	9380	9342.05	8.76	0	-112	9580	9480	9390	9290	9200	9435	9245	100	2810	500	7120	10	1	20000000	1880	6.90	0.51	12	0.01	1362.00	18290.00	12730	20240214	-26.16	7410	20230727	26.86	12730	-26.16	20240214	8510	10.46	20240129	12730	-26.16	20240214	7720	21.76	20230803	2.67	N	090350	500	100 억		1752657	N	N	136	N	00	N
10	20240730	160714	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9380	-110	5	-1.16	511954620	54586	149.90	9490	9490	9300	12330	6650	9490	9378.86	8.85	0	-14927	9603	9546	9433	9376	9263	9575	9405	100	2840	500	7210	10	1	20000000	1876	6.89	0.51	12	0.27	1362.00	18290.00	12730	20240214	-26.32	7410	20230727	26.59	12730	-26.32	20240214	8510	10.22	20240129	12730	-26.32	20240214	7720	21.50	20230803	2.73	N	090350	500	100 억		1769986	N	N	136	N	00	N
11	20240730	150727	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9320	-170	5	-1.79	447056250	47660	130.88	9490	9490	9300	12330	6650	9490	9380.11	8.85	0	-11969	9603	9546	9433	9376	9263	9575	9405	100	2840	500	7210	10	1	20000000	1864	6.84	0.51	12	0.24	1362.00	18290.00	12730	20240214	-26.79	7410	20230727	25.78	12730	-26.79	20240214	8510	9.52	20240129	12730	-26.79	20240214	7720	20.73	20230803	2.73	N	090350	500	100 억		1769986	N	N	0	N	00	N
12	20240730	140718	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9350	-140	5	-1.48	365033460	38858	106.71	9490	9490	9330	12330	6650	9490	9394.04	8.85	0	-10915	9603	9546	9433	9376	9263	9575	9405	100	2840	500	7210	10	1	20000000	1870	6.86	0.51	12	0.19	1362.00	18290.00	12730	20240214	-26.55	7410	20230727	26.18	12730	-26.55	20240214	8510	9.87	20240129	12730	-26.55	20240214	7720	21.11	20230803	2.73	N	090350	500	100 억		1769986	N	N	0	N	00	N
13	20240730	130724	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9340	-150	5	-1.58	348931990	37133	101.97	9490	9490	9340	12330	6650	9490	9396.82	8.85	0	-10509	9603	9546	9433	9376	9263	9575	9405	100	2840	500	7210	10	1	20000000	1868	6.86	0.51	12	0.19	1362.00	18290.00	12730	20240214	-26.63	7410	20230727	26.05	12730	-26.63	20240214	8510	9.75	20240129	12730	-26.63	20240214	7720	20.98	20230803	2.73	N	090350	500	100 억		1769986	N	N	0	N	00	N
14	20240730	120717	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9390	-100	5	-1.05	224728270	23868	65.54	9490	9490	9380	12330	6650	9490	9415.46	8.85	0	-6895	9603	9546	9433	9376	9263	9575	9405	100	2840	500	7210	10	1	20000000	1878	6.89	0.51	12	0.12	1362.00	18290.00	12730	20240214	-26.24	7410	20230727	26.72	12730	-26.24	20240214	8510	10.34	20240129	12730	-26.24	20240214	7720	21.63	20230803	2.73	N	090350	500	100 억		1769986	N	N	0	N	00	N
15	20240730	110725	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9400	-90	5	-0.95	209789490	22279	61.18	9490	9490	9380	12330	6650	9490	9416.47	8.85	0	-6817	9603	9546	9433	9376	9263	9575	9405	100	2840	500	7210	10	1	20000000	1880	6.90	0.51	12	0.11	1362.00	18290.00	12730	20240214	-26.16	7410	20230727	26.86	12730	-26.16	20240214	8510	10.46	20240129	12730	-26.16	20240214	7720	21.76	20230803	2.73	N	090350	500	100 억		1769986	N	N	0	N	00	N
16	20240730	100725	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9380	-110	5	-1.16	138703700	14717	40.41	9490	9490	9380	12330	6650	9490	9424.73	8.85	0	-5806	9603	9546	9433	9376	9263	9575	9405	100	2840	500	7210	10	1	20000000	1876	6.89	0.51	12	0.07	1362.00	18290.00	12730	20240214	-26.32	7410	20230727	26.59	12730	-26.32	20240214	8510	10.22	20240129	12730	-26.32	20240214	7720	21.50	20230803	2.73	N	090350	500	100 억		1769986	N	N	0	N	00	N
17	20240730	090728	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9450	-40	5	-0.42	3712220	392	1.08	9490	9490	9450	12330	6650	9490	9469.95	8.85	0	-225	9603	9546	9433	9376	9263	9575	9405	100	2840	500	7210	10	1	20000000	1890	6.94	0.52	12	0.00	1362.00	18290.00	12730	20240214	-25.77	7410	20230727	27.53	12730	-25.77	20240214	8510	11.05	20240129	12730	-25.77	20240214	7720	22.41	20230803	2.73	N	090350	500	100 억		1769986	N	N	0	N	00	N
18	20240729	160715	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9490	130	2	1.39	342109730	36263	67.99	9320	9490	9320	12160	6560	9360	9433.90	8.85	0	-1312	9506	9432	9316	9242	9126	9470	9280	100	2800	500	7110	10	1	20000000	1898	6.97	0.52	12	0.18	1362.00	18290.00	12730	20240214	-25.45	7410	20230727	28.07	12730	-25.45	20240214	8510	11.52	20240129	12730	-25.45	20240214	7720	22.93	20230803	2.82	N	090350	500	100 억		1770996	N	N	0	N	00	N
19	20240729	150723	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9460	100	2	1.07	312099040	33099	62.06	9320	9480	9320	12160	6560	9360	9429.35	8.85	0	-887	9506	9432	9316	9242	9126	9470	9280	100	2800	500	7110	10	1	20000000	1892	6.95	0.52	12	0.17	1362.00	18290.00	12730	20240214	-25.69	7410	20230727	27.67	12730	-25.69	20240214	8510	11.16	20240129	12730	-25.69	20240214	7720	22.54	20230803	2.82	N	090350	500	100 억		1770996	N	N	0	N	00	N
20	20240729	140729	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9450	90	2	0.96	258858940	27475	51.51	9320	9480	9320	12160	6560	9360	9421.71	8.85	0	973	9506	9432	9316	9242	9126	9470	9280	100	2800	500	7110	10	1	20000000	1890	6.94	0.52	12	0.14	1362.00	18290.00	12730	20240214	-25.77	7410	20230727	27.53	12730	-25.77	20240214	8510	11.05	20240129	12730	-25.77	20240214	7720	22.41	20230803	2.82	N	090350	500	100 억		1770996	N	N	0	N	00	N
21	20240729	130729	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9440	80	2	0.85	183221490	19471	36.51	9320	9460	9320	12160	6560	9360	9410.08	8.85	0	-2025	9506	9432	9316	9242	9126	9470	9280	100	2800	500	7110	10	1	20000000	1888	6.93	0.52	12	0.10	1362.00	18290.00	12730	20240214	-25.84	7410	20230727	27.40	12730	-25.84	20240214	8510	10.93	20240129	12730	-25.84	20240214	7720	22.28	20230803	2.82	N	090350	500	100 억		1770996	N	N	0	N	00	N
22	20240729	120723	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9420	60	2	0.64	118720470	12626	23.67	9320	9460	9320	12160	6560	9360	9403.00	8.85	0	-1123	9506	9432	9316	9242	9126	9470	9280	100	2800	500	7110	10	1	20000000	1884	6.92	0.52	12	0.06	1362.00	18290.00	12730	20240214	-26.00	7410	20230727	27.13	12730	-26.00	20240214	8510	10.69	20240129	12730	-26.00	20240214	7720	22.02	20230803	2.82	N	090350	500	100 억		1770996	N	N	0	N	00	N
23	20240729	110718	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9410	50	2	0.53	96447520	10264	19.24	9320	9460	9320	12160	6560	9360	9396.83	8.85	0	-752	9506	9432	9316	9242	9126	9470	9280	100	2800	500	7110	10	1	20000000	1882	6.91	0.51	12	0.05	1362.00	18290.00	12730	20240214	-26.08	7410	20230727	26.99	12730	-26.08	20240214	8510	10.58	20240129	12730	-26.08	20240214	7720	21.89	20230803	2.82	N	090350	500	100 억		1770996	N	N	0	N	00	N
24	20240729	100717	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9420	60	2	0.64	56896560	6060	11.36	9320	9460	9320	12160	6560	9360	9389.07	8.85	0	-127	9506	9432	9316	9242	9126	9470	9280	100	2800	500	7110	10	1	20000000	1884	6.92	0.52	12	0.03	1362.00	18290.00	12730	20240214	-26.00	7410	20230727	27.13	12730	-26.00	20240214	8510	10.69	20240129	12730	-26.00	20240214	7720	22.02	20230803	2.82	N	090350	500	100 억		1770996	N	N	0	N	00	N
25	20240729	090716	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9370	10	2	0.11	5745570	614	1.15	9320	9400	9320	12160	6560	9360	9357.43	8.85	0	-74	9506	9432	9316	9242	9126	9470	9280	100	2800	500	7110	10	1	20000000	1874	6.88	0.51	12	0.00	1362.00	18290.00	12730	20240214	-26.39	7410	20230727	26.45	12730	-26.39	20240214	8510	10.11	20240129	12730	-26.39	20240214	7720	21.37	20230803	2.82	N	090350	500	100 억		1770996	N	N	0	N	00	N
26	20240726	160705	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9360	90	2	0.97	448713780	48305	62.84	9240	9390	9200	12050	6490	9270	9288.97	8.80	0	11018	9470	9370	9250	9150	9030	9310	9090	100	2780	500	7040	10	1	20000000	1872	6.87	0.51	12	0.24	1362.00	18290.00	12730	20240214	-26.47	7410	20230727	26.32	12730	-26.47	20240214	8510	9.99	20240129	12730	-26.47	20240214	7410	26.32	20230727	2.87	N	090350	500	100 억		1759147	N	N	0	N	00	N
27	20240726	150713	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9360	90	2	0.97	422014330	45452	59.13	9240	9390	9200	12050	6490	9270	9284.84	8.80	0	11206	9470	9370	9250	9150	9030	9310	9090	100	2780	500	7040	10	1	20000000	1872	6.87	0.51	12	0.23	1362.00	18290.00	12730	20240214	-26.47	7410	20230727	26.32	12730	-26.47	20240214	8510	9.99	20240129	12730	-26.47	20240214	7410	26.32	20230727	2.87	N	090350	500	100 억		1759147	N	N	0	N	00	N
28	20240726	140713	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9310	40	2	0.43	292369900	31560	41.06	9240	9320	9200	12050	6490	9270	9263.94	8.80	0	8043	9470	9370	9250	9150	9030	9310	9090	100	2780	500	7040	10	1	20000000	1862	6.84	0.51	12	0.16	1362.00	18290.00	12730	20240214	-26.87	7410	20230727	25.64	12730	-26.87	20240214	8510	9.40	20240129	12730	-26.87	20240214	7410	25.64	20230727	2.87	N	090350	500	100 억		1759147	N	N	0	N	00	N
29	20240726	130714	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9280	10	2	0.11	251637990	27179	35.36	9240	9320	9200	12050	6490	9270	9258.54	8.80	0	7490	9470	9370	9250	9150	9030	9310	9090	100	2780	500	7040	10	1	20000000	1856	6.81	0.51	12	0.14	1362.00	18290.00	12730	20240214	-27.10	7410	20230727	25.24	12730	-27.10	20240214	8510	9.05	20240129	12730	-27.10	20240214	7410	25.24	20230727	2.87	N	090350	500	100 억		1759147	N	N	0	N	00	N
30	20240726	120717	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9310	40	2	0.43	226224770	24443	31.80	9240	9320	9200	12050	6490	9270	9255.19	8.80	0	6765	9470	9370	9250	9150	9030	9310	9090	100	2780	500	7040	10	1	20000000	1862	6.84	0.51	12	0.12	1362.00	18290.00	12730	20240214	-26.87	7410	20230727	25.64	12730	-26.87	20240214	8510	9.40	20240129	12730	-26.87	20240214	7410	25.64	20230727	2.87	N	090350	500	100 억		1759147	N	N	0	N	00	N
31	20240726	110716	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9260	-10	5	-0.11	155094490	16782	21.83	9240	9280	9200	12050	6490	9270	9241.71	8.80	0	1387	9470	9370	9250	9150	9030	9310	9090	100	2780	500	7040	10	1	20000000	1852	6.80	0.51	12	0.08	1362.00	18290.00	12730	20240214	-27.26	7410	20230727	24.97	12730	-27.26	20240214	8510	8.81	20240129	12730	-27.26	20240214	7410	24.97	20230727	2.87	N	090350	500	100 억		1759147	N	N	0	N	00	N
32	20240726	100715	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9270	0	3	0.00	118812920	12864	16.73	9240	9280	9200	12050	6490	9270	9236.06	8.80	0	1083	9470	9370	9250	9150	9030	9310	9090	100	2780	500	7040	10	1	20000000	1854	6.81	0.51	12	0.06	1362.00	18290.00	12730	20240214	-27.18	7410	20230727	25.10	12730	-27.18	20240214	8510	8.93	20240129	12730	-27.18	20240214	7410	25.10	20230727	2.87	N	090350	500	100 억		1759147	N	N	0	N	00	N
33	20240726	090708	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9250	-20	5	-0.22	5674530	614	0.80	9240	9250	9220	12050	6490	9270	9241.63	8.80	0	-63	9470	9370	9250	9150	9030	9310	9090	100	2780	500	7040	10	1	20000000	1850	6.79	0.51	12	0.00	1362.00	18290.00	12730	20240214	-27.34	7410	20230727	24.83	12730	-27.34	20240214	8510	8.70	20240129	12730	-27.34	20240214	7410	24.83	20230727	2.87	N	090350	500	100 억		1759147	N	N	0	N	00	N
34	20240725	160710	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9270	-170	5	-1.80	703658610	76493	234.38	9350	9350	9130	12270	6610	9440	9198.96	8.79	0	1455	9626	9532	9446	9352	9266	9580	9400	100	2830	500	7170	10	1	20000000	1854	6.81	0.51	12	0.38	1362.00	18290.00	12730	20240214	-27.18	7410	20230727	25.10	12730	-27.18	20240214	8510	8.93	20240129	12730	-27.18	20240214	7410	25.10	20230727	2.92	N	090350	500	100 억		1757725	N	N	2	N	00	N
35	20240725	150719	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9230	-210	5	-2.22	674695150	73361	224.78	9350	9350	9130	12270	6610	9440	9196.90	8.79	0	1743	9626	9532	9446	9352	9266	9580	9400	100	2830	500	7170	10	1	20000000	1846	6.78	0.50	12	0.37	1362.00	18290.00	12730	20240214	-27.49	7410	20230727	24.56	12730	-27.49	20240214	8510	8.46	20240129	12730	-27.49	20240214	7410	24.56	20230727	2.92	N	090350	500	100 억		1757725	N	N	2	N	00	N
36	20240725	140718	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9250	-190	5	-2.01	648850410	70567	216.22	9350	9350	9130	12270	6610	9440	9194.79	8.79	0	1157	9626	9532	9446	9352	9266	9580	9400	100	2830	500	7170	10	1	20000000	1850	6.79	0.51	12	0.35	1362.00	18290.00	12730	20240214	-27.34	7410	20230727	24.83	12730	-27.34	20240214	8510	8.70	20240129	12730	-27.34	20240214	7410	24.83	20230727	2.92	N	090350	500	100 억		1757725	N	N	2	N	00	N
37	20240725	130712	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9240	-200	5	-2.12	624985830	67989	208.32	9350	9350	9130	12270	6610	9440	9192.43	8.79	0	244	9626	9532	9446	9352	9266	9580	9400	100	2830	500	7170	10	1	20000000	1848	6.78	0.51	12	0.34	1362.00	18290.00	12730	20240214	-27.42	7410	20230727	24.70	12730	-27.42	20240214	8510	8.58	20240129	12730	-27.42	20240214	7410	24.70	20230727	2.92	N	090350	500	100 억		1757725	N	N	2	N	00	N
38	20240725	120717	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9190	-250	5	-2.65	600247230	65306	200.10	9350	9350	9130	12270	6610	9440	9191.28	8.79	0	-1129	9626	9532	9446	9352	9266	9580	9400	100	2830	500	7170	10	1	20000000	1838	6.75	0.50	12	0.33	1362.00	18290.00	12730	20240214	-27.81	7410	20230727	24.02	12730	-27.81	20240214	8510	7.99	20240129	12730	-27.81	20240214	7410	24.02	20230727	2.92	N	090350	500	100 억		1757725	N	N	2	N	00	N
39	20240725	110711	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9200	-240	5	-2.54	568089660	61814	189.40	9350	9350	9130	12270	6610	9440	9190.28	8.79	0	-2544	9626	9532	9446	9352	9266	9580	9400	100	2830	500	7170	10	1	20000000	1840	6.75	0.50	12	0.31	1362.00	18290.00	12730	20240214	-27.73	7410	20230727	24.16	12730	-27.73	20240214	8510	8.11	20240129	12730	-27.73	20240214	7410	24.16	20230727	2.92	N	090350	500	100 억		1757725	N	N	2	N	00	N
40	20240725	100711	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9200	-240	5	-2.54	417562020	45378	139.04	9350	9350	9130	12270	6610	9440	9201.83	8.79	0	-3504	9626	9532	9446	9352	9266	9580	9400	100	2830	500	7170	10	1	20000000	1840	6.75	0.50	12	0.23	1362.00	18290.00	12730	20240214	-27.73	7410	20230727	24.16	12730	-27.73	20240214	8510	8.11	20240129	12730	-27.73	20240214	7410	24.16	20230727	2.92	N	090350	500	100 억		1757725	N	N	2	N	00	N
41	20240725	090708	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9250	-190	5	-2.01	78751670	8482	25.99	9350	9350	9200	12270	6610	9440	9284.45	8.79	0	-1292	9626	9532	9446	9352	9266	9580	9400	100	2830	500	7170	10	1	20000000	1850	6.79	0.51	12	0.04	1362.00	18290.00	12730	20240214	-27.34	7410	20230727	24.83	12730	-27.34	20240214	8510	8.70	20240129	12730	-27.34	20240214	7410	24.83	20230727	2.92	N	090350	500	100 억		1757725	N	N	2	N	00	N
42	20240724	160705	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9440	-50	5	-0.53	307380970	32610	94.89	9360	9540	9360	12330	6650	9490	9425.95	8.77	0	3893	9616	9552	9486	9422	9356	9585	9455	100	2840	500	7210	10	1	20000000	1888	6.93	0.52	12	0.16	1362.00	18290.00	12730	20240214	-25.84	7410	20230727	27.40	12730	-25.84	20240214	8510	10.93	20240129	12730	-25.84	20240214	7410	27.40	20230727	3.00	N	090350	500	100 억		1753881	N	N	2	N	00	N
43	20240724	150716	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9440	-50	5	-0.53	287414960	30492	88.73	9360	9540	9360	12330	6650	9490	9425.89	8.77	0	4489	9616	9552	9486	9422	9356	9585	9455	100	2840	500	7210	10	1	20000000	1888	6.93	0.52	12	0.15	1362.00	18290.00	12730	20240214	-25.84	7410	20230727	27.40	12730	-25.84	20240214	8510	10.93	20240129	12730	-25.84	20240214	7410	27.40	20230727	3.00	N	090350	500	100 억		1753881	N	N	0	N	00	N
44	20240724	140711	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9420	-70	5	-0.74	225404690	23912	69.58	9360	9540	9360	12330	6650	9490	9426.39	8.77	0	3582	9616	9552	9486	9422	9356	9585	9455	100	2840	500	7210	10	1	20000000	1884	6.92	0.52	12	0.12	1362.00	18290.00	12730	20240214	-26.00	7410	20230727	27.13	12730	-26.00	20240214	8510	10.69	20240129	12730	-26.00	20240214	7410	27.13	20230727	3.00	N	090350	500	100 억		1753881	N	N	0	N	00	N
45	20240724	130718	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9420	-70	5	-0.74	184654600	19586	56.99	9360	9540	9360	12330	6650	9490	9427.85	8.77	0	3329	9616	9552	9486	9422	9356	9585	9455	100	2840	500	7210	10	1	20000000	1884	6.92	0.52	12	0.10	1362.00	18290.00	12730	20240214	-26.00	7410	20230727	27.13	12730	-26.00	20240214	8510	10.69	20240129	12730	-26.00	20240214	7410	27.13	20230727	3.00	N	090350	500	100 억		1753881	N	N	0	N	00	N
46	20240724	120716	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9430	-60	5	-0.63	127095480	13478	39.22	9360	9540	9360	12330	6650	9490	9429.79	8.77	0	1029	9616	9552	9486	9422	9356	9585	9455	100	2840	500	7210	10	1	20000000	1886	6.92	0.52	12	0.07	1362.00	18290.00	12730	20240214	-25.92	7410	20230727	27.26	12730	-25.92	20240214	8510	10.81	20240129	12730	-25.92	20240214	7410	27.26	20230727	3.00	N	090350	500	100 억		1753881	N	N	0	N	00	N
47	20240724	110713	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9440	-50	5	-0.53	109712630	11639	33.87	9360	9540	9360	12330	6650	9490	9426.23	8.77	0	1129	9616	9552	9486	9422	9356	9585	9455	100	2840	500	7210	10	1	20000000	1888	6.93	0.52	12	0.06	1362.00	18290.00	12730	20240214	-25.84	7410	20230727	27.40	12730	-25.84	20240214	8510	10.93	20240129	12730	-25.84	20240214	7410	27.40	20230727	3.00	N	090350	500	100 억		1753881	N	N	0	N	00	N
48	20240724	100732	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9510	20	2	0.21	83511990	8872	25.82	9360	9540	9360	12330	6650	9490	9412.88	8.77	0	1945	9616	9552	9486	9422	9356	9585	9455	100	2840	500	7210	10	1	20000000	1902	6.98	0.52	12	0.04	1362.00	18290.00	12730	20240214	-25.29	7410	20230727	28.34	12730	-25.29	20240214	8510	11.75	20240129	12730	-25.29	20240214	7410	28.34	20230727	3.00	N	090350	500	100 억		1753881	N	N	0	N	00	N
49	20240724	090708	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9430	-60	5	-0.63	36087230	3853	11.21	9360	9490	9360	12330	6650	9490	9365.62	8.77	0	1152	9616	9552	9486	9422	9356	9585	9455	100	2840	500	7210	10	1	20000000	1886	6.92	0.52	12	0.02	1362.00	18290.00	12730	20240214	-25.92	7410	20230727	27.26	12730	-25.92	20240214	8510	10.81	20240129	12730	-25.92	20240214	7410	27.26	20230727	3.00	N	090350	500	100 억		1753881	N	N	0	N	00	N
50	20240723	160701	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9490	40	2	0.42	317322740	33485	34.68	9420	9550	9420	12280	6620	9450	9476.52	8.75	0	3460	9703	9576	9463	9336	9223	9520	9280	100	2830	500	7180	10	1	20000000	1898	6.97	0.52	12	0.17	1362.00	18290.00	12730	20240214	-25.45	7410	20230727	28.07	12730	-25.45	20240214	8510	11.52	20240129	12730	-25.45	20240214	7410	28.07	20230727	3.00	N	090350	500	100 억		1750381	N	N	1	N	00	N
51	20240723	150718	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9530	80	2	0.85	306154160	32308	33.46	9420	9550	9420	12280	6620	9450	9476.11	8.75	0	3351	9703	9576	9463	9336	9223	9520	9280	100	2830	500	7180	10	1	20000000	1906	7.00	0.52	12	0.16	1362.00	18290.00	12730	20240214	-25.14	7410	20230727	28.61	12730	-25.14	20240214	8510	11.99	20240129	12730	-25.14	20240214	7410	28.61	20230727	3.00	N	090350	500	100 억		1750381	N	N	1	N	00	N
52	20240723	140706	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9490	40	2	0.42	227488190	24011	24.87	9420	9550	9420	12280	6620	9450	9474.34	8.75	0	690	9703	9576	9463	9336	9223	9520	9280	100	2830	500	7180	10	1	20000000	1898	6.97	0.52	12	0.12	1362.00	18290.00	12730	20240214	-25.45	7410	20230727	28.07	12730	-25.45	20240214	8510	11.52	20240129	12730	-25.45	20240214	7410	28.07	20230727	3.00	N	090350	500	100 억		1750381	N	N	1	N	00	N
53	20240723	130702	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9510	60	2	0.63	194133740	20504	21.24	9420	9550	9420	12280	6620	9450	9468.10	8.75	0	-1326	9703	9576	9463	9336	9223	9520	9280	100	2830	500	7180	10	1	20000000	1902	6.98	0.52	12	0.10	1362.00	18290.00	12730	20240214	-25.29	7410	20230727	28.34	12730	-25.29	20240214	8510	11.75	20240129	12730	-25.29	20240214	7410	28.34	20230727	3.00	N	090350	500	100 억		1750381	N	N	1	N	00	N
54	20240723	120707	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9500	50	2	0.53	157497120	16636	17.23	9420	9550	9420	12280	6620	9450	9467.25	8.75	0	-2795	9703	9576	9463	9336	9223	9520	9280	100	2830	500	7180	10	1	20000000	1900	6.98	0.52	12	0.08	1362.00	18290.00	12730	20240214	-25.37	7410	20230727	28.21	12730	-25.37	20240214	8510	11.63	20240129	12730	-25.37	20240214	7410	28.21	20230727	3.00	N	090350	500	100 억		1750381	N	N	1	N	00	N
55	20240723	110710	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9450	0	3	0.00	145579080	15381	15.93	9420	9550	9420	12280	6620	9450	9464.87	8.75	0	-2932	9703	9576	9463	9336	9223	9520	9280	100	2830	500	7180	10	1	20000000	1890	6.94	0.52	12	0.08	1362.00	18290.00	12730	20240214	-25.77	7410	20230727	27.53	12730	-25.77	20240214	8510	11.05	20240129	12730	-25.77	20240214	7410	27.53	20230727	3.00	N	090350	500	100 억		1750381	N	N	1	N	00	N
56	20240723	100706	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9480	30	2	0.32	88330240	9332	9.66	9420	9550	9420	12280	6620	9450	9465.32	8.75	0	-1325	9703	9576	9463	9336	9223	9520	9280	100	2830	500	7180	10	1	20000000	1896	6.96	0.52	12	0.05	1362.00	18290.00	12730	20240214	-25.53	7410	20230727	27.94	12730	-25.53	20240214	8510	11.40	20240129	12730	-25.53	20240214	7410	27.94	20230727	3.00	N	090350	500	100 억		1750381	N	N	1	N	00	N
57	20240723	090711	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9480	30	2	0.32	24242610	2570	2.66	9420	9550	9420	12280	6620	9450	9432.88	8.75	0	628	9703	9576	9463	9336	9223	9520	9280	100	2830	500	7180	10	1	20000000	1896	6.96	0.52	12	0.01	1362.00	18290.00	12730	20240214	-25.53	7410	20230727	27.94	12730	-25.53	20240214	8510	11.40	20240129	12730	-25.53	20240214	7410	27.94	20230727	3.00	N	090350	500	100 억		1750381	N	N	1	N	00	N
58	20240722	160700	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9450	-140	5	-1.46	909013150	96553	114.90	9540	9590	9350	12460	6720	9590	9414.65	8.81	0	-11842	9823	9706	9623	9506	9423	9665	9465	100	2870	500	7280	10	1	20000000	1890	6.94	0.52	12	0.48	1362.00	18290.00	12730	20240214	-25.77	7410	20230727	27.53	12730	-25.77	20240214	8510	11.05	20240129	12730	-25.77	20240214	7410	27.53	20230727	3.15	N	090350	500	100 억		1761773	N	N	1	N	00	N
59	20240722	150707	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9450	-140	5	-1.46	877523290	93218	110.93	9540	9590	9350	12460	6720	9590	9413.66	8.81	0	-10735	9823	9706	9623	9506	9423	9665	9465	100	2870	500	7280	10	1	20000000	1890	6.94	0.52	12	0.47	1362.00	18290.00	12730	20240214	-25.77	7410	20230727	27.53	12730	-25.77	20240214	8510	11.05	20240129	12730	-25.77	20240214	7410	27.53	20230727	3.15	N	090350	500	100 억		1761773	N	N	4	N	00	N
60	20240722	140708	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9400	-190	5	-1.98	799344760	84926	101.06	9540	9590	9350	12460	6720	9590	9412.24	8.81	0	-7448	9823	9706	9623	9506	9423	9665	9465	100	2870	500	7280	10	1	20000000	1880	6.90	0.51	12	0.42	1362.00	18290.00	12730	20240214	-26.16	7410	20230727	26.86	12730	-26.16	20240214	8510	10.46	20240129	12730	-26.16	20240214	7410	26.86	20230727	3.15	N	090350	500	100 억		1761773	N	N	4	N	00	N
61	20240722	130705	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9380	-210	5	-2.19	734737450	78045	92.88	9540	9590	9350	12460	6720	9590	9414.27	8.81	0	-6369	9823	9706	9623	9506	9423	9665	9465	100	2870	500	7280	10	1	20000000	1876	6.89	0.51	12	0.39	1362.00	18290.00	12730	20240214	-26.32	7410	20230727	26.59	12730	-26.32	20240214	8510	10.22	20240129	12730	-26.32	20240214	7410	26.59	20230727	3.15	N	090350	500	100 억		1761773	N	N	4	N	00	N
62	20240722	120706	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9380	-210	5	-2.19	607800130	64498	76.75	9540	9590	9350	12460	6720	9590	9423.54	8.81	0	-3941	9823	9706	9623	9506	9423	9665	9465	100	2870	500	7280	10	1	20000000	1876	6.89	0.51	12	0.32	1362.00	18290.00	12730	20240214	-26.32	7410	20230727	26.59	12730	-26.32	20240214	8510	10.22	20240129	12730	-26.32	20240214	7410	26.59	20230727	3.15	N	090350	500	100 억		1761773	N	N	4	N	00	N
63	20240722	110701	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9380	-210	5	-2.19	548463060	58167	69.22	9540	9590	9350	12460	6720	9590	9429.10	8.81	0	-2661	9823	9706	9623	9506	9423	9665	9465	100	2870	500	7280	10	1	20000000	1876	6.89	0.51	12	0.29	1362.00	18290.00	12730	20240214	-26.32	7410	20230727	26.59	12730	-26.32	20240214	8510	10.22	20240129	12730	-26.32	20240214	7410	26.59	20230727	3.15	N	090350	500	100 억		1761773	N	N	4	N	00	N
64	20240722	100705	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9400	-190	5	-1.98	421167070	44604	53.08	9540	9590	9350	12460	6720	9590	9442.35	8.81	0	-204	9823	9706	9623	9506	9423	9665	9465	100	2870	500	7280	10	1	20000000	1880	6.90	0.51	12	0.22	1362.00	18290.00	12730	20240214	-26.16	7410	20230727	26.86	12730	-26.16	20240214	8510	10.46	20240129	12730	-26.16	20240214	7410	26.86	20230727	3.15	N	090350	500	100 억		1761773	N	N	4	N	00	N
65	20240722	090705	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9510	-80	5	-0.83	47025400	4938	5.88	9540	9550	9470	12460	6720	9590	9523.11	8.81	0	-938	9823	9706	9623	9506	9423	9665	9465	100	2870	500	7280	10	1	20000000	1902	6.98	0.52	12	0.02	1362.00	18290.00	12730	20240214	-25.29	7410	20230727	28.34	12730	-25.29	20240214	8510	11.75	20240129	12730	-25.29	20240214	7410	28.34	20230727	3.15	N	090350	500	100 억		1761773	N	N	4	N	00	N
66	20240719	160648	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9590	-160	5	-1.64	803144200	83759	77.36	9660	9740	9540	12670	6830	9750	9588.73	9.03	0	-41880	9950	9850	9720	9620	9490	9865	9635	100	2920	500	7410	10	1	20000000	1918	7.04	0.52	12	0.42	1362.00	18290.00	12730	20240214	-24.67	7410	20230727	29.42	12730	-24.67	20240214	8510	12.69	20240129	12730	-24.67	20240214	7410	29.42	20230727	3.14	N	090350	500	100 억		1805141	N	N	4	N	00	N
67	20240719	150654	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9580	-170	5	-1.74	757162270	78961	72.93	9660	9740	9540	12670	6830	9750	9589.04	9.03	0	-40668	9950	9850	9720	9620	9490	9865	9635	100	2920	500	7410	10	1	20000000	1916	7.03	0.52	12	0.39	1362.00	18290.00	12730	20240214	-24.74	7410	20230727	29.28	12730	-24.74	20240214	8510	12.57	20240129	12730	-24.74	20240214	7410	29.28	20230727	3.14	N	090350	500	100 억		1805141	N	N	0	N	00	N
68	20240719	140658	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9560	-190	5	-1.95	703081250	73300	67.70	9660	9740	9540	12670	6830	9750	9591.81	9.03	0	-40366	9950	9850	9720	9620	9490	9865	9635	100	2920	500	7410	10	1	20000000	1912	7.02	0.52	12	0.37	1362.00	18290.00	12730	20240214	-24.90	7410	20230727	29.01	12730	-24.90	20240214	8510	12.34	20240129	12730	-24.90	20240214	7410	29.01	20230727	3.14	N	090350	500	100 억		1805141	N	N	0	N	00	N
69	20240719	130650	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9550	-200	5	-2.05	670483600	69888	64.55	9660	9740	9540	12670	6830	9750	9593.66	9.03	0	-39429	9950	9850	9720	9620	9490	9865	9635	100	2920	500	7410	10	1	20000000	1910	7.01	0.52	12	0.35	1362.00	18290.00	12730	20240214	-24.98	7410	20230727	28.88	12730	-24.98	20240214	8510	12.22	20240129	12730	-24.98	20240214	7410	28.88	20230727	3.14	N	090350	500	100 억		1805141	N	N	0	N	00	N
70	20240719	120650	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9570	-180	5	-1.85	599979230	62514	57.74	9660	9740	9540	12670	6830	9750	9597.49	9.03	0	-37473	9950	9850	9720	9620	9490	9865	9635	100	2920	500	7410	10	1	20000000	1914	7.03	0.52	12	0.31	1362.00	18290.00	12730	20240214	-24.82	7410	20230727	29.15	12730	-24.82	20240214	8510	12.46	20240129	12730	-24.82	20240214	7410	29.15	20230727	3.14	N	090350	500	100 억		1805141	N	N	0	N	00	N
71	20240719	110655	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9580	-170	5	-1.74	463522040	48248	44.56	9660	9740	9560	12670	6830	9750	9607.04	9.03	0	-28166	9950	9850	9720	9620	9490	9865	9635	100	2920	500	7410	10	1	20000000	1916	7.03	0.52	12	0.24	1362.00	18290.00	12730	20240214	-24.74	7410	20230727	29.28	12730	-24.74	20240214	8510	12.57	20240129	12730	-24.74	20240214	7410	29.28	20230727	3.14	N	090350	500	100 억		1805141	N	N	0	N	00	N
72	20240719	100558	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9640	-110	5	-1.13	299179710	31109	28.73	9660	9740	9560	12670	6830	9750	9617.10	9.03	0	-16776	9950	9850	9720	9620	9490	9865	9635	100	2920	500	7410	10	1	20000000	1928	7.08	0.53	12	0.16	1362.00	18290.00	12730	20240214	-24.27	7410	20230727	30.09	12730	-24.27	20240214	8510	13.28	20240129	12730	-24.27	20240214	7410	30.09	20230727	3.14	N	090350	500	100 억		1805141	N	N	0	N	00	N
73	20240719	090704	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9700	-50	5	-0.51	30684720	3168	2.93	9660	9740	9660	12670	6830	9750	9685.61	9.03	0	-1352	9950	9850	9720	9620	9490	9865	9635	100	2920	500	7410	10	1	20000000	1940	7.12	0.53	12	0.02	1362.00	18290.00	12730	20240214	-23.80	7410	20230727	30.90	12730	-23.80	20240214	8510	13.98	20240129	12730	-23.80	20240214	7410	30.90	20230727	3.14	N	090350	500	100 억		1805141	N	N	0	N	00	N
74	20240718	160642	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9750	-70	5	-0.71	1047201220	108103	107.32	9750	9820	9590	12760	6880	9820	9686.74	8.86	0	31782	10080	9950	9880	9750	9680	9915	9715	100	2940	500	7460	10	1	20000000	1950	7.16	0.53	12	0.54	1362.00	18290.00	12730	20240214	-23.41	7410	20230727	31.58	12730	-23.41	20240214	8510	14.57	20240129	12730	-23.41	20240214	7410	31.58	20230727	3.13	N	090350	500	100 억		1772273	N	N	15	N	00	N
75	20240718	150650	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9710	-110	5	-1.12	977584450	100931	100.20	9750	9820	9590	12760	6880	9820	9685.67	8.86	0	27381	10080	9950	9880	9750	9680	9915	9715	100	2940	500	7460	10	1	20000000	1942	7.13	0.53	12	0.50	1362.00	18290.00	12730	20240214	-23.72	7410	20230727	31.04	12730	-23.72	20240214	8510	14.10	20240129	12730	-23.72	20240214	7410	31.04	20230727	3.13	N	090350	500	100 억		1772273	N	N	15	N	00	N
76	20240718	140646	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9720	-100	5	-1.02	813553820	84010	83.40	9750	9820	9590	12760	6880	9820	9684.01	8.86	0	20316	10080	9950	9880	9750	9680	9915	9715	100	2940	500	7460	10	1	20000000	1944	7.14	0.53	12	0.42	1362.00	18290.00	12730	20240214	-23.64	7410	20230727	31.17	12730	-23.64	20240214	8510	14.22	20240129	12730	-23.64	20240214	7410	31.17	20230727	3.13	N	090350	500	100 억		1772273	N	N	15	N	00	N
77	20240718	130647	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9730	-90	5	-0.92	688703500	71155	70.64	9750	9820	9590	12760	6880	9820	9678.92	8.86	0	16333	10080	9950	9880	9750	9680	9915	9715	100	2940	500	7460	10	1	20000000	1946	7.14	0.53	12	0.36	1362.00	18290.00	12730	20240214	-23.57	7410	20230727	31.31	12730	-23.57	20240214	8510	14.34	20240129	12730	-23.57	20240214	7410	31.31	20230727	3.13	N	090350	500	100 억		1772273	N	N	15	N	00	N
78	20240718	120647	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9690	-130	5	-1.32	655624990	67754	67.26	9750	9820	9590	12760	6880	9820	9676.55	8.86	0	13337	10080	9950	9880	9750	9680	9915	9715	100	2940	500	7460	10	1	20000000	1938	7.11	0.53	12	0.34	1362.00	18290.00	12730	20240214	-23.88	7410	20230727	30.77	12730	-23.88	20240214	8510	13.87	20240129	12730	-23.88	20240214	7410	30.77	20230727	3.13	N	090350	500	100 억		1772273	N	N	15	N	00	N
79	20240718	110650	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9710	-110	5	-1.12	579896650	59949	59.51	9750	9820	9590	12760	6880	9820	9673.17	8.86	0	8765	10080	9950	9880	9750	9680	9915	9715	100	2940	500	7460	10	1	20000000	1942	7.13	0.53	12	0.30	1362.00	18290.00	12730	20240214	-23.72	7410	20230727	31.04	12730	-23.72	20240214	8510	14.10	20240129	12730	-23.72	20240214	7410	31.04	20230727	3.13	N	090350	500	100 억		1772273	N	N	15	N	00	N
80	20240718	100653	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9710	-110	5	-1.12	473519070	48998	48.64	9750	9820	9590	12760	6880	9820	9664.05	8.86	0	1417	10080	9950	9880	9750	9680	9915	9715	100	2940	500	7460	10	1	20000000	1942	7.13	0.53	12	0.24	1362.00	18290.00	12730	20240214	-23.72	7410	20230727	31.04	12730	-23.72	20240214	8510	14.10	20240129	12730	-23.72	20240214	7410	31.04	20230727	3.13	N	090350	500	100 억		1772273	N	N	15	N	00	N
81	20240718	090652	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9740	-80	5	-0.81	129880830	13341	13.24	9750	9820	9690	12760	6880	9820	9735.46	8.86	0	-2909	10080	9950	9880	9750	9680	9915	9715	100	2940	500	7460	10	1	20000000	1948	7.15	0.53	12	0.07	1362.00	18290.00	12730	20240214	-23.49	7410	20230727	31.44	12730	-23.49	20240214	8510	14.45	20240129	12730	-23.49	20240214	7410	31.44	20230727	3.13	N	090350	500	100 억		1772273	N	N	15	N	00	N
82	20240717	160719	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9820	-140	5	-1.41	992521660	99896	94.08	9970	10010	9810	12940	6980	9960	9935.84	8.90	0	-7395	10233	10096	9923	9786	9613	10010	9700	100	2980	500	7560	10	1	20000000	1964	7.21	0.54	12	0.50	1362.00	18290.00	12730	20240214	-22.86	7410	20230727	32.52	12730	-22.86	20240214	8510	15.39	20240129	12730	-22.86	20240214	7410	32.52	20230727	3.13	N	090350	500	100 억		1780392	N	N	15	N	00	N
83	20240717	150723	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9860	-100	5	-1.00	945462970	95105	89.57	9970	10010	9820	12940	6980	9960	9941.25	8.90	0	-6592	10233	10096	9923	9786	9613	10010	9700	100	2980	500	7560	10	1	20000000	1972	7.24	0.54	12	0.48	1362.00	18290.00	12730	20240214	-22.55	7410	20230727	33.06	12730	-22.55	20240214	8510	15.86	20240129	12730	-22.55	20240214	7410	33.06	20230727	3.13	N	090350	500	100 억		1780392	N	N	398	N	00	N
84	20240717	140720	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9930	-30	5	-0.30	740116230	74349	70.02	9970	10010	9870	12940	6980	9960	9954.62	8.90	0	-1531	10233	10096	9923	9786	9613	10010	9700	100	2980	500	7560	10	1	20000000	1986	7.29	0.54	12	0.37	1362.00	18290.00	12730	20240214	-22.00	7410	20230727	34.01	12730	-22.00	20240214	8510	16.69	20240129	12730	-22.00	20240214	7410	34.01	20230727	3.13	N	090350	500	100 억		1780392	N	N	398	N	00	N
85	20240717	130719	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9950	-10	5	-0.10	676986860	68006	64.05	9970	10010	9870	12940	6980	9960	9954.81	8.90	0	463	10233	10096	9923	9786	9613	10010	9700	100	2980	500	7560	10	1	20000000	1990	7.31	0.54	12	0.34	1362.00	18290.00	12730	20240214	-21.84	7410	20230727	34.28	12730	-21.84	20240214	8510	16.92	20240129	12730	-21.84	20240214	7410	34.28	20230727	3.13	N	090350	500	100 억		1780392	N	N	398	N	00	N
86	20240717	120720	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9950	-10	5	-0.10	654963550	65791	61.96	9970	10010	9870	12940	6980	9960	9955.21	8.90	0	288	10233	10096	9923	9786	9613	10010	9700	100	2980	500	7560	10	1	20000000	1990	7.31	0.54	12	0.33	1362.00	18290.00	12730	20240214	-21.84	7410	20230727	34.28	12730	-21.84	20240214	8510	16.92	20240129	12730	-21.84	20240214	7410	34.28	20230727	3.13	N	090350	500	100 억		1780392	N	N	398	N	00	N
87	20240717	110720	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9920	-40	5	-0.40	473982770	47655	44.88	9970	10000	9870	12940	6980	9960	9946.13	8.90	0	1035	10233	10096	9923	9786	9613	10010	9700	100	2980	500	7560	10	1	20000000	1984	7.28	0.54	12	0.24	1362.00	18290.00	12730	20240214	-22.07	7410	20230727	33.87	12730	-22.07	20240214	8510	16.57	20240129	12730	-22.07	20240214	7410	33.87	20230727	3.13	N	090350	500	100 억		1780392	N	N	398	N	00	N
88	20240717	100719	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9950	-10	5	-0.10	370011400	37155	34.99	9970	10000	9870	12940	6980	9960	9958.59	8.90	0	2901	10233	10096	9923	9786	9613	10010	9700	100	2980	500	7560	10	1	20000000	1990	7.31	0.54	12	0.19	1362.00	18290.00	12730	20240214	-21.84	7410	20230727	34.28	12730	-21.84	20240214	8510	16.92	20240129	12730	-21.84	20240214	7410	34.28	20230727	3.13	N	090350	500	100 억		1780392	N	N	398	N	00	N
89	20240717	090557	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9900	-60	5	-0.60	80784050	8118	7.65	9970	9980	9900	12940	6980	9960	9951.23	8.90	0	487	10233	10096	9923	9786	9613	10010	9700	100	2980	500	7560	10	1	20000000	1980	7.27	0.54	12	0.04	1362.00	18290.00	12730	20240214	-22.23	7410	20230727	33.60	12730	-22.23	20240214	8510	16.33	20240129	12730	-22.23	20240214	7410	33.60	20230727	3.13	N	090350	500	100 억		1780392	N	N	398	N	00	N
90	20240716	160721	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9960	-30	5	-0.30	1050315260	105941	73.98	10010	10060	9750	12980	7000	9990	9913.94	8.81	0	19446	10270	10130	9940	9800	9610	10200	9870	100	2990	500	7590	10	1	20000000	1992	7.31	0.54	12	0.53	1362.00	18290.00	12730	20240214	-21.76	7410	20230727	34.41	12730	-21.76	20240214	8510	17.04	20240129	12730	-21.76	20240214	7410	34.41	20230727	3.11	N	090350	500	100 억		1761577	N	N	398	N	00	N
91	20240716	150728	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9970	-20	5	-0.20	873605500	88147	61.55	10010	10060	9750	12980	7000	9990	9910.78	8.81	0	16397	10270	10130	9940	9800	9610	10200	9870	100	2990	500	7590	10	1	20000000	1994	7.32	0.55	12	0.44	1362.00	18290.00	12730	20240214	-21.68	7410	20230727	34.55	12730	-21.68	20240214	8510	17.16	20240129	12730	-21.68	20240214	7410	34.55	20230727	3.11	N	090350	500	100 억		1761577	N	N	36	N	00	N
92	20240716	140726	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9900	-90	5	-0.90	658162370	66474	46.42	10010	10060	9750	12980	7000	9990	9901.05	8.81	0	5847	10270	10130	9940	9800	9610	10200	9870	100	2990	500	7590	10	1	20000000	1980	7.27	0.54	12	0.33	1362.00	18290.00	12730	20240214	-22.23	7410	20230727	33.60	12730	-22.23	20240214	8510	16.33	20240129	12730	-22.23	20240214	7410	33.60	20230727	3.11	N	090350	500	100 억		1761577	N	N	36	N	00	N
93	20240716	130726	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9900	-90	5	-0.90	593396900	59939	41.85	10010	10060	9750	12980	7000	9990	9900.01	8.81	0	2034	10270	10130	9940	9800	9610	10200	9870	100	2990	500	7590	10	1	20000000	1980	7.27	0.54	12	0.30	1362.00	18290.00	12730	20240214	-22.23	7410	20230727	33.60	12730	-22.23	20240214	8510	16.33	20240129	12730	-22.23	20240214	7410	33.60	20230727	3.11	N	090350	500	100 억		1761577	N	N	36	N	00	N
94	20240716	120724	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9910	-80	5	-0.80	552996270	55859	39.01	10010	10060	9750	12980	7000	9990	9899.86	8.81	0	2279	10270	10130	9940	9800	9610	10200	9870	100	2990	500	7590	10	1	20000000	1982	7.28	0.54	12	0.28	1362.00	18290.00	12730	20240214	-22.15	7410	20230727	33.74	12730	-22.15	20240214	8510	16.45	20240129	12730	-22.15	20240214	7410	33.74	20230727	3.11	N	090350	500	100 억		1761577	N	N	36	N	00	N
95	20240716	110724	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9860	-130	5	-1.30	481501580	48631	33.96	10010	10060	9750	12980	7000	9990	9901.12	8.81	0	-788	10270	10130	9940	9800	9610	10200	9870	100	2990	500	7590	10	1	20000000	1972	7.24	0.54	12	0.24	1362.00	18290.00	12730	20240214	-22.55	7410	20230727	33.06	12730	-22.55	20240214	8510	15.86	20240129	12730	-22.55	20240214	7410	33.06	20230727	3.11	N	090350	500	100 억		1761577	N	N	36	N	00	N
96	20240716	100725	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9850	-140	5	-1.40	336144730	33847	23.63	10010	10060	9800	12980	7000	9990	9931.30	8.81	0	-704	10270	10130	9940	9800	9610	10200	9870	100	2990	500	7590	10	1	20000000	1970	7.23	0.54	12	0.17	1362.00	18290.00	12730	20240214	-22.62	7410	20230727	32.93	12730	-22.62	20240214	8510	15.75	20240129	12730	-22.62	20240214	7410	32.93	20230727	3.11	N	090350	500	100 억		1761577	N	N	36	N	00	N
97	20240716	090723	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9970	-20	5	-0.20	100192010	10011	6.99	10010	10060	9960	12980	7000	9990	10008.19	8.81	0	-1210	10270	10130	9940	9800	9610	10200	9870	100	2990	500	7590	10	1	20000000	1994	7.32	0.55	12	0.05	1362.00	18290.00	12730	20240214	-21.68	7410	20230727	34.55	12730	-21.68	20240214	8510	17.16	20240129	12730	-21.68	20240214	7410	34.55	20230727	3.11	N	090350	500	100 억		1761577	N	N	36	N	00	N
98	20240715	160713	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9990	210	2	2.15	1408957440	141932	223.30	9780	10080	9750	12710	6850	9780	9926.72	8.73	0	10292	9886	9832	9776	9722	9666	9860	9750	100	2930	500	7430	10	1	20000000	1998	7.33	0.55	12	0.71	1362.00	18290.00	12730	20240214	-21.52	7410	20230727	34.82	12730	-21.52	20240214	8510	17.39	20240129	12730	-21.52	20240214	7410	34.82	20230727	3.15	N	090350	500	100 억		1746104	N	N	36	N	00	N
99	20240715	150718	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9960	180	2	1.84	1327622410	133785	210.48	9780	10080	9750	12710	6850	9780	9923.55	8.73	0	11083	9886	9832	9776	9722	9666	9860	9750	100	2930	500	7430	10	1	20000000	1992	7.31	0.54	12	0.67	1362.00	18290.00	12730	20240214	-21.76	7410	20230727	34.41	12730	-21.76	20240214	8510	17.04	20240129	12730	-21.76	20240214	7410	34.41	20230727	3.15	N	090350	500	100 억		1746104	N	N	9	N	00	N
100	20240715	140717	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9940	160	2	1.64	1141140140	115056	181.01	9780	10080	9750	12710	6850	9780	9918.13	8.73	0	12004	9886	9832	9776	9722	9666	9860	9750	100	2930	500	7430	10	1	20000000	1988	7.30	0.54	12	0.58	1362.00	18290.00	12730	20240214	-21.92	7410	20230727	34.14	12730	-21.92	20240214	8510	16.80	20240129	12730	-21.92	20240214	7410	34.14	20230727	3.15	N	090350	500	100 억		1746104	N	N	9	N	00	N
101	20240715	130718	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9960	180	2	1.84	1037902710	104703	164.73	9780	10080	9750	12710	6850	9780	9912.83	8.73	0	13421	9886	9832	9776	9722	9666	9860	9750	100	2930	500	7430	10	1	20000000	1992	7.31	0.54	12	0.52	1362.00	18290.00	12730	20240214	-21.76	7410	20230727	34.41	12730	-21.76	20240214	8510	17.04	20240129	12730	-21.76	20240214	7410	34.41	20230727	3.15	N	090350	500	100 억		1746104	N	N	9	N	00	N
102	20240715	120717	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9960	180	2	1.84	953195160	96186	151.33	9780	10080	9750	12710	6850	9780	9909.92	8.73	0	14454	9886	9832	9776	9722	9666	9860	9750	100	2930	500	7430	10	1	20000000	1992	7.31	0.54	12	0.48	1362.00	18290.00	12730	20240214	-21.76	7410	20230727	34.41	12730	-21.76	20240214	8510	17.04	20240129	12730	-21.76	20240214	7410	34.41	20230727	3.15	N	090350	500	100 억		1746104	N	N	9	N	00	N
103	20240715	110717	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9890	110	2	1.12	459026800	46540	73.22	9780	9930	9750	12710	6850	9780	9863.06	8.73	0	3817	9886	9832	9776	9722	9666	9860	9750	100	2930	500	7430	10	1	20000000	1978	7.26	0.54	12	0.23	1362.00	18290.00	12730	20240214	-22.31	7410	20230727	33.47	12730	-22.31	20240214	8510	16.22	20240129	12730	-22.31	20240214	7410	33.47	20230727	3.15	N	090350	500	100 억		1746104	N	N	9	N	00	N
104	20240715	100717	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9870	90	2	0.92	297396660	30197	47.51	9780	9910	9750	12710	6850	9780	9848.55	8.73	0	-6809	9886	9832	9776	9722	9666	9860	9750	100	2930	500	7430	10	1	20000000	1974	7.25	0.54	12	0.15	1362.00	18290.00	12730	20240214	-22.47	7410	20230727	33.20	12730	-22.47	20240214	8510	15.98	20240129	12730	-22.47	20240214	7410	33.20	20230727	3.15	N	090350	500	100 억		1746104	N	N	9	N	00	N
105	20240715	090718	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9790	10	2	0.10	14591840	1489	2.34	9780	9910	9750	12710	6850	9780	9799.76	8.73	0	122	9886	9832	9776	9722	9666	9860	9750	100	2930	500	7430	10	1	20000000	1958	7.19	0.54	12	0.01	1362.00	18290.00	12730	20240214	-23.10	7410	20230727	32.12	12730	-23.10	20240214	8510	15.04	20240129	12730	-23.10	20240214	7410	32.12	20230727	3.15	N	090350	500	100 억		1746104	N	N	9	N	00	N
106	20240712	160711	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9780	-70	5	-0.71	610997710	62593	133.04	9720	9830	9720	12800	6900	9850	9761.42	8.65	0	15142	10016	9932	9836	9752	9656	9885	9705	100	2950	500	7480	10	1	20000000	1956	7.18	0.53	12	0.31	1362.00	18290.00	12730	20240214	-23.17	7410	20230727	31.98	12730	-23.17	20240214	8510	14.92	20240129	12730	-23.17	20240214	7410	31.98	20230727	3.11	N	090350	500	100 억		1730748	N	N	9	N	00	N
107	20240712	150717	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9740	-110	5	-1.12	574432630	58847	125.07	9720	9830	9720	12800	6900	9850	9761.46	8.65	0	15218	10016	9932	9836	9752	9656	9885	9705	100	2950	500	7480	10	1	20000000	1948	7.15	0.53	12	0.29	1362.00	18290.00	12730	20240214	-23.49	7410	20230727	31.44	12730	-23.49	20240214	8510	14.45	20240129	12730	-23.49	20240214	7410	31.44	20230727	3.11	N	090350	500	100 억		1730748	N	N	13	N	00	N
108	20240712	140719	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9780	-70	5	-0.71	426151130	43644	92.76	9720	9830	9720	12800	6900	9850	9764.25	8.65	0	15811	10016	9932	9836	9752	9656	9885	9705	100	2950	500	7480	10	1	20000000	1956	7.18	0.53	12	0.22	1362.00	18290.00	12730	20240214	-23.17	7410	20230727	31.98	12730	-23.17	20240214	8510	14.92	20240129	12730	-23.17	20240214	7410	31.98	20230727	3.11	N	090350	500	100 억		1730748	N	N	13	N	00	N
109	20240712	130713	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9770	-80	5	-0.81	369390850	37845	80.44	9720	9830	9720	12800	6900	9850	9760.62	8.65	0	16330	10016	9932	9836	9752	9656	9885	9705	100	2950	500	7480	10	1	20000000	1954	7.17	0.53	12	0.19	1362.00	18290.00	12730	20240214	-23.25	7410	20230727	31.85	12730	-23.25	20240214	8510	14.81	20240129	12730	-23.25	20240214	7410	31.85	20230727	3.11	N	090350	500	100 억		1730748	N	N	13	N	00	N
110	20240712	120715	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9770	-80	5	-0.81	346709460	35524	75.50	9720	9830	9720	12800	6900	9850	9759.87	8.65	0	16431	10016	9932	9836	9752	9656	9885	9705	100	2950	500	7480	10	1	20000000	1954	7.17	0.53	12	0.18	1362.00	18290.00	12730	20240214	-23.25	7410	20230727	31.85	12730	-23.25	20240214	8510	14.81	20240129	12730	-23.25	20240214	7410	31.85	20230727	3.11	N	090350	500	100 억		1730748	N	N	13	N	00	N
111	20240712	110712	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9750	-100	5	-1.02	300918440	30830	65.53	9720	9830	9720	12800	6900	9850	9760.57	8.65	0	16434	10016	9932	9836	9752	9656	9885	9705	100	2950	500	7480	10	1	20000000	1950	7.16	0.53	12	0.15	1362.00	18290.00	12730	20240214	-23.41	7410	20230727	31.58	12730	-23.41	20240214	8510	14.57	20240129	12730	-23.41	20240214	7410	31.58	20230727	3.11	N	090350	500	100 억		1730748	N	N	13	N	00	N
112	20240712	100715	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9800	-50	5	-0.51	253660020	25985	55.23	9720	9830	9720	12800	6900	9850	9761.79	8.65	0	16608	10016	9932	9836	9752	9656	9885	9705	100	2950	500	7480	10	1	20000000	1960	7.20	0.54	12	0.13	1362.00	18290.00	12730	20240214	-23.02	7410	20230727	32.25	12730	-23.02	20240214	8510	15.16	20240129	12730	-23.02	20240214	7410	32.25	20230727	3.11	N	090350	500	100 억		1730748	N	N	13	N	00	N
113	20240712	090711	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9800	-50	5	-0.51	41734970	4288	9.11	9720	9830	9720	12800	6900	9850	9732.97	8.65	0	303	10016	9932	9836	9752	9656	9885	9705	100	2950	500	7480	10	1	20000000	1960	7.20	0.54	12	0.02	1362.00	18290.00	12730	20240214	-23.02	7410	20230727	32.25	12730	-23.02	20240214	8510	15.16	20240129	12730	-23.02	20240214	7410	32.25	20230727	3.11	N	090350	500	100 억		1730748	N	N	13	N	00	N
114	20240711	160709	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9850	-20	5	-0.20	453857810	46247	49.90	9920	9920	9740	12830	6910	9870	9813.69	8.64	0	445	9983	9926	9813	9756	9643	9955	9785	100	2960	500	7500	10	1	20000000	1970	7.23	0.54	12	0.23	1362.00	18290.00	12730	20240214	-22.62	7410	20230727	32.93	12730	-22.62	20240214	8510	15.75	20240129	12730	-22.62	20240214	7410	32.93	20230727	3.09	N	090350	500	100 억		1728607	N	N	13	N	00	N
115	20240711	150714	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9860	-10	5	-0.10	420969660	42906	46.29	9920	9920	9740	12830	6910	9870	9811.43	8.64	0	185	9983	9926	9813	9756	9643	9955	9785	100	2960	500	7500	10	1	20000000	1972	7.24	0.54	12	0.21	1362.00	18290.00	12730	20240214	-22.55	7410	20230727	33.06	12730	-22.55	20240214	8510	15.86	20240129	12730	-22.55	20240214	7410	33.06	20230727	3.09	N	090350	500	100 억		1728607	N	N	19	N	00	N
116	20240711	140714	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9840	-30	5	-0.30	343973970	35090	37.86	9920	9920	9740	12830	6910	9870	9802.61	8.64	0	624	9983	9926	9813	9756	9643	9955	9785	100	2960	500	7500	10	1	20000000	1968	7.22	0.54	12	0.18	1362.00	18290.00	12730	20240214	-22.70	7410	20230727	32.79	12730	-22.70	20240214	8510	15.63	20240129	12730	-22.70	20240214	7410	32.79	20230727	3.09	N	090350	500	100 억		1728607	N	N	19	N	00	N
117	20240711	130711	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9860	-10	5	-0.10	313758380	32008	34.54	9920	9920	9740	12830	6910	9870	9802.49	8.64	0	273	9983	9926	9813	9756	9643	9955	9785	100	2960	500	7500	10	1	20000000	1972	7.24	0.54	12	0.16	1362.00	18290.00	12730	20240214	-22.55	7410	20230727	33.06	12730	-22.55	20240214	8510	15.86	20240129	12730	-22.55	20240214	7410	33.06	20230727	3.09	N	090350	500	100 억		1728607	N	N	19	N	00	N
118	20240711	120711	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9800	-70	5	-0.71	204097860	20833	22.48	9920	9920	9740	12830	6910	9870	9796.84	8.64	0	-663	9983	9926	9813	9756	9643	9955	9785	100	2960	500	7500	10	1	20000000	1960	7.20	0.54	12	0.10	1362.00	18290.00	12730	20240214	-23.02	7410	20230727	32.25	12730	-23.02	20240214	8510	15.16	20240129	12730	-23.02	20240214	7410	32.25	20230727	3.09	N	090350	500	100 억		1728607	N	N	19	N	00	N
119	20240711	110709	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9820	-50	5	-0.51	150013820	15316	16.53	9920	9920	9740	12830	6910	9870	9794.56	8.64	0	-111	9983	9926	9813	9756	9643	9955	9785	100	2960	500	7500	10	1	20000000	1964	7.21	0.54	12	0.08	1362.00	18290.00	12730	20240214	-22.86	7410	20230727	32.52	12730	-22.86	20240214	8510	15.39	20240129	12730	-22.86	20240214	7410	32.52	20230727	3.09	N	090350	500	100 억		1728607	N	N	19	N	00	N
120	20240711	100710	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9800	-70	5	-0.71	129520690	13223	14.27	9920	9920	9740	12830	6910	9870	9795.08	8.64	0	-11	9983	9926	9813	9756	9643	9955	9785	100	2960	500	7500	10	1	20000000	1960	7.20	0.54	12	0.07	1362.00	18290.00	12730	20240214	-23.02	7410	20230727	32.25	12730	-23.02	20240214	8510	15.16	20240129	12730	-23.02	20240214	7410	32.25	20230727	3.09	N	090350	500	100 억		1728607	N	N	19	N	00	N
121	20240711	090709	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9800	-70	5	-0.71	37109360	3772	4.07	9920	9920	9800	12830	6910	9870	9838.07	8.64	0	-68	9983	9926	9813	9756	9643	9955	9785	100	2960	500	7500	10	1	20000000	1960	7.20	0.54	12	0.02	1362.00	18290.00	12730	20240214	-23.02	7410	20230727	32.25	12730	-23.02	20240214	8510	15.16	20240129	12730	-23.02	20240214	7410	32.25	20230727	3.09	N	090350	500	100 억		1728607	N	N	19	N	00	N
122	20240710	160708	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9870	150	2	1.54	890531070	91136	261.56	9720	9870	9700	12630	6810	9720	9771.37	8.66	0	-4582	9840	9780	9720	9660	9600	9810	9690	100	2910	500	7380	10	1	20000000	1974	7.25	0.54	12	0.46	1362.00	18290.00	12730	20240214	-22.47	7410	20230727	33.20	12730	-22.47	20240214	8510	15.98	20240129	12730	-22.47	20240214	7410	33.20	20230727	3.14	N	090350	500	100 억		1732600	N	N	19	N	00	N
123	20240710	150710	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9830	110	2	1.13	809809320	82942	238.04	9720	9850	9700	12630	6810	9720	9763.56	8.66	0	-2707	9840	9780	9720	9660	9600	9810	9690	100	2910	500	7380	10	1	20000000	1966	7.22	0.54	12	0.41	1362.00	18290.00	12730	20240214	-22.78	7410	20230727	32.66	12730	-22.78	20240214	8510	15.51	20240129	12730	-22.78	20240214	7410	32.66	20230727	3.14	N	090350	500	100 억		1732600	N	N	22	N	00	N
124	20240710	140708	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9770	50	2	0.51	610787090	62635	179.76	9720	9800	9700	12630	6810	9720	9751.53	8.66	0	-2472	9840	9780	9720	9660	9600	9810	9690	100	2910	500	7380	10	1	20000000	1954	7.17	0.53	12	0.31	1362.00	18290.00	12730	20240214	-23.25	7410	20230727	31.85	12730	-23.25	20240214	8510	14.81	20240129	12730	-23.25	20240214	7410	31.85	20230727	3.14	N	090350	500	100 억		1732600	N	N	22	N	00	N
125	20240710	130708	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9770	50	2	0.51	452555350	46457	133.33	9720	9790	9700	12630	6810	9720	9741.38	8.66	0	-3214	9840	9780	9720	9660	9600	9810	9690	100	2910	500	7380	10	1	20000000	1954	7.17	0.53	12	0.23	1362.00	18290.00	12730	20240214	-23.25	7410	20230727	31.85	12730	-23.25	20240214	8510	14.81	20240129	12730	-23.25	20240214	7410	31.85	20230727	3.14	N	090350	500	100 억		1732600	N	N	22	N	00	N
126	20240710	120708	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9710	-10	5	-0.10	258800540	26596	76.33	9720	9770	9700	12630	6810	9720	9730.81	8.66	0	-1214	9840	9780	9720	9660	9600	9810	9690	100	2910	500	7380	10	1	20000000	1942	7.13	0.53	12	0.13	1362.00	18290.00	12730	20240214	-23.72	7410	20230727	31.04	12730	-23.72	20240214	8510	14.10	20240129	12730	-23.72	20240214	7410	31.04	20230727	3.14	N	090350	500	100 억		1732600	N	N	22	N	00	N
127	20240710	110709	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9740	20	2	0.21	194963210	20027	57.48	9720	9770	9700	12630	6810	9720	9735.02	8.66	0	-1354	9840	9780	9720	9660	9600	9810	9690	100	2910	500	7380	10	1	20000000	1948	7.15	0.53	12	0.10	1362.00	18290.00	12730	20240214	-23.49	7410	20230727	31.44	12730	-23.49	20240214	8510	14.45	20240129	12730	-23.49	20240214	7410	31.44	20230727	3.14	N	090350	500	100 억		1732600	N	N	22	N	00	N
128	20240710	100704	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9750	30	2	0.31	149220480	15325	43.98	9720	9770	9700	12630	6810	9720	9737.06	8.66	0	-2002	9840	9780	9720	9660	9600	9810	9690	100	2910	500	7380	10	1	20000000	1950	7.16	0.53	12	0.08	1362.00	18290.00	12730	20240214	-23.41	7410	20230727	31.58	12730	-23.41	20240214	8510	14.57	20240129	12730	-23.41	20240214	7410	31.58	20230727	3.14	N	090350	500	100 억		1732600	N	N	22	N	00	N
129	20240710	090709	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9720	0	3	0.00	12048350	1241	3.56	9720	9720	9700	12630	6810	9720	9708.58	8.66	0	-816	9840	9780	9720	9660	9600	9810	9690	100	2910	500	7380	10	1	20000000	1944	7.14	0.53	12	0.01	1362.00	18290.00	12730	20240214	-23.64	7410	20230727	31.17	12730	-23.64	20240214	8510	14.22	20240129	12730	-23.64	20240214	7410	31.17	20230727	3.14	N	090350	500	100 억		1732600	N	N	22	N	00	N
130	20240709	160705	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9720	30	2	0.31	317878170	32768	68.72	9690	9780	9660	12590	6790	9690	9700.89	8.62	0	9045	9783	9736	9673	9626	9563	9760	9650	100	2900	500	7360	10	1	20000000	1944	7.14	0.53	12	0.16	1362.00	18290.00	12730	20240214	-23.64	7410	20230727	31.17	12730	-23.64	20240214	8510	14.22	20240129	12730	-23.64	20240214	7410	31.17	20230727	3.15	N	090350	500	100 억		1723541	N	N	22	N	00	N
131	20240709	150707	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9710	20	2	0.21	287045200	29598	62.07	9690	9780	9660	12590	6790	9690	9698.15	8.62	0	7727	9783	9736	9673	9626	9563	9760	9650	100	2900	500	7360	10	1	20000000	1942	7.13	0.53	12	0.15	1362.00	18290.00	12730	20240214	-23.72	7410	20230727	31.04	12730	-23.72	20240214	8510	14.10	20240129	12730	-23.72	20240214	7410	31.04	20230727	3.15	N	090350	500	100 억		1723541	N	N	43	N	00	N
132	20240709	140708	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9720	30	2	0.31	225327740	23252	48.76	9690	9780	9660	12590	6790	9690	9690.68	8.62	0	5686	9783	9736	9673	9626	9563	9760	9650	100	2900	500	7360	10	1	20000000	1944	7.14	0.53	12	0.12	1362.00	18290.00	12730	20240214	-23.64	7410	20230727	31.17	12730	-23.64	20240214	8510	14.22	20240129	12730	-23.64	20240214	7410	31.17	20230727	3.15	N	090350	500	100 억		1723541	N	N	43	N	00	N
133	20240709	130710	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9680	-10	5	-0.10	159704880	16478	34.56	9690	9780	9670	12590	6790	9690	9692.02	8.62	0	2614	9783	9736	9673	9626	9563	9760	9650	100	2900	500	7360	10	1	20000000	1936	7.11	0.53	12	0.08	1362.00	18290.00	12730	20240214	-23.96	7410	20230727	30.63	12730	-23.96	20240214	8510	13.75	20240129	12730	-23.96	20240214	7410	30.63	20230727	3.15	N	090350	500	100 억		1723541	N	N	43	N	00	N
134	20240709	120711	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9680	-10	5	-0.10	132780950	13700	28.73	9690	9780	9670	12590	6790	9690	9692.05	8.62	0	1754	9783	9736	9673	9626	9563	9760	9650	100	2900	500	7360	10	1	20000000	1936	7.11	0.53	12	0.07	1362.00	18290.00	12730	20240214	-23.96	7410	20230727	30.63	12730	-23.96	20240214	8510	13.75	20240129	12730	-23.96	20240214	7410	30.63	20230727	3.15	N	090350	500	100 억		1723541	N	N	43	N	00	N
135	20240709	110711	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9670	-20	5	-0.21	114877960	11853	24.86	9690	9780	9670	12590	6790	9690	9691.90	8.62	0	1211	9783	9736	9673	9626	9563	9760	9650	100	2900	500	7360	10	1	20000000	1934	7.10	0.53	12	0.06	1362.00	18290.00	12730	20240214	-24.04	7410	20230727	30.50	12730	-24.04	20240214	8510	13.63	20240129	12730	-24.04	20240214	7410	30.50	20230727	3.15	N	090350	500	100 억		1723541	N	N	43	N	00	N
136	20240709	100708	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9700	10	2	0.10	60061230	6196	12.99	9690	9780	9670	12590	6790	9690	9693.60	8.62	0	738	9783	9736	9673	9626	9563	9760	9650	100	2900	500	7360	10	1	20000000	1940	7.12	0.53	12	0.03	1362.00	18290.00	12730	20240214	-23.80	7410	20230727	30.90	12730	-23.80	20240214	8510	13.98	20240129	12730	-23.80	20240214	7410	30.90	20230727	3.15	N	090350	500	100 억		1723541	N	N	43	N	00	N
137	20240709	090707	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9740	50	2	0.52	13303030	1371	2.88	9690	9780	9670	12590	6790	9690	9704.02	8.62	0	841	9783	9736	9673	9626	9563	9760	9650	100	2900	500	7360	10	1	20000000	1948	7.15	0.53	12	0.01	1362.00	18290.00	12730	20240214	-23.49	7410	20230727	31.44	12730	-23.49	20240214	8510	14.45	20240129	12730	-23.49	20240214	7410	31.44	20230727	3.15	N	090350	500	100 억		1723541	N	N	43	N	00	N
138	20240708	160702	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9690	30	2	0.31	459420890	47554	51.04	9660	9720	9610	12550	6770	9660	9661.00	8.52	0	16755	9826	9742	9696	9612	9566	9720	9590	100	2890	500	7340	10	1	20000000	1938	7.11	0.53	12	0.24	1362.00	18290.00	12730	20240214	-23.88	7410	20230727	30.77	12730	-23.88	20240214	8510	13.87	20240129	12730	-23.88	20240214	7410	30.77	20230727	3.19	N	090350	500	100 억		1704385	N	N	43	N	00	N
139	20240708	150704	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9690	30	2	0.31	441112030	45665	49.01	9660	9720	9610	12550	6770	9660	9659.74	8.52	0	16018	9826	9742	9696	9612	9566	9720	9590	100	2890	500	7340	10	1	20000000	1938	7.11	0.53	12	0.23	1362.00	18290.00	12730	20240214	-23.88	7410	20230727	30.77	12730	-23.88	20240214	8510	13.87	20240129	12730	-23.88	20240214	7410	30.77	20230727	3.19	N	090350	500	100 억		1704385	N	N	6652	N	00	N
140	20240708	140706	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9660	0	3	0.00	346665740	35897	38.53	9660	9720	9610	12550	6770	9660	9657.23	8.52	0	11312	9826	9742	9696	9612	9566	9720	9590	100	2890	500	7340	10	1	20000000	1932	7.09	0.53	12	0.18	1362.00	18290.00	12730	20240214	-24.12	7410	20230727	30.36	12730	-24.12	20240214	8510	13.51	20240129	12730	-24.12	20240214	7410	30.36	20230727	3.19	N	090350	500	100 억		1704385	N	N	6652	N	00	N
141	20240708	130702	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9680	20	2	0.21	296081830	30660	32.91	9660	9720	9610	12550	6770	9660	9656.94	8.52	0	9934	9826	9742	9696	9612	9566	9720	9590	100	2890	500	7340	10	1	20000000	1936	7.11	0.53	12	0.15	1362.00	18290.00	12730	20240214	-23.96	7410	20230727	30.63	12730	-23.96	20240214	8510	13.75	20240129	12730	-23.96	20240214	7410	30.63	20230727	3.19	N	090350	500	100 억		1704385	N	N	6652	N	00	N
142	20240708	120704	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9690	30	2	0.31	250698810	25971	27.87	9660	9720	9610	12550	6770	9660	9653.03	8.52	0	6823	9826	9742	9696	9612	9566	9720	9590	100	2890	500	7340	10	1	20000000	1938	7.11	0.53	12	0.13	1362.00	18290.00	12730	20240214	-23.88	7410	20230727	30.77	12730	-23.88	20240214	8510	13.87	20240129	12730	-23.88	20240214	7410	30.77	20230727	3.19	N	090350	500	100 억		1704385	N	N	6652	N	00	N
143	20240708	110702	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9660	0	3	0.00	213749010	22155	23.78	9660	9720	9610	12550	6770	9660	9647.88	8.52	0	4881	9826	9742	9696	9612	9566	9720	9590	100	2890	500	7340	10	1	20000000	1932	7.09	0.53	12	0.11	1362.00	18290.00	12730	20240214	-24.12	7410	20230727	30.36	12730	-24.12	20240214	8510	13.51	20240129	12730	-24.12	20240214	7410	30.36	20230727	3.19	N	090350	500	100 억		1704385	N	N	6652	N	00	N
144	20240708	100702	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9690	30	2	0.31	114013110	11808	12.67	9660	9720	9610	12550	6770	9660	9655.58	8.52	0	3598	9826	9742	9696	9612	9566	9720	9590	100	2890	500	7340	10	1	20000000	1938	7.11	0.53	12	0.06	1362.00	18290.00	12730	20240214	-23.88	7410	20230727	30.77	12730	-23.88	20240214	8510	13.87	20240129	12730	-23.88	20240214	7410	30.77	20230727	3.19	N	090350	500	100 억		1704385	N	N	6652	N	00	N
145	20240708	090702	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9640	-20	5	-0.21	27966680	2899	3.11	9660	9720	9610	12550	6770	9660	9646.96	8.52	0	159	9826	9742	9696	9612	9566	9720	9590	100	2890	500	7340	10	1	20000000	1928	7.08	0.53	12	0.01	1362.00	18290.00	12730	20240214	-24.27	7410	20230727	30.09	12730	-24.27	20240214	8510	13.28	20240129	12730	-24.27	20240214	7410	30.09	20230727	3.19	N	090350	500	100 억		1704385	N	N	6652	N	00	N
146	20240705	160659	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9660	-60	5	-0.62	903571180	93107	90.97	9690	9780	9650	12630	6810	9720	9704.64	8.53	0	-3277	9973	9846	9683	9556	9393	9910	9620	100	2910	500	7380	10	1	20000000	1932	7.09	0.53	12	0.47	1362.00	18290.00	12730	20240214	-24.12	7410	20230727	30.36	12730	-24.12	20240214	8510	13.51	20240129	12730	-24.12	20240214	7410	30.36	20230727	3.19	N	090350	500	100 억		1706370	N	N	6652	N	00	N
147	20240705	150701	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9700	-20	5	-0.21	834294520	85940	83.97	9690	9780	9650	12630	6810	9720	9707.86	8.53	0	-3186	9973	9846	9683	9556	9393	9910	9620	100	2910	500	7380	10	1	20000000	1940	7.12	0.53	12	0.43	1362.00	18290.00	12730	20240214	-23.80	7410	20230727	30.90	12730	-23.80	20240214	8510	13.98	20240129	12730	-23.80	20240214	7410	30.90	20230727	3.19	N	090350	500	100 억		1706370	N	N	20	N	00	N
148	20240705	140702	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9680	-40	5	-0.41	665209390	68449	66.88	9690	9780	9660	12630	6810	9720	9718.32	8.53	0	2713	9973	9846	9683	9556	9393	9910	9620	100	2910	500	7380	10	1	20000000	1936	7.11	0.53	12	0.34	1362.00	18290.00	12730	20240214	-23.96	7410	20230727	30.63	12730	-23.96	20240214	8510	13.75	20240129	12730	-23.96	20240214	7410	30.63	20230727	3.19	N	090350	500	100 억		1706370	N	N	20	N	00	N
149	20240705	130701	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9720	0	3	0.00	581000050	59766	58.39	9690	9780	9660	12630	6810	9720	9721.25	8.53	0	3196	9973	9846	9683	9556	9393	9910	9620	100	2910	500	7380	10	1	20000000	1944	7.14	0.53	12	0.30	1362.00	18290.00	12730	20240214	-23.64	7410	20230727	31.17	12730	-23.64	20240214	8510	14.22	20240129	12730	-23.64	20240214	7410	31.17	20230727	3.19	N	090350	500	100 억		1706370	N	N	20	N	00	N
150	20240705	120701	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9700	-20	5	-0.21	351891510	36192	35.36	9690	9780	9660	12630	6810	9720	9722.92	8.53	0	1904	9973	9846	9683	9556	9393	9910	9620	100	2910	500	7380	10	1	20000000	1940	7.12	0.53	12	0.18	1362.00	18290.00	12730	20240214	-23.80	7410	20230727	30.90	12730	-23.80	20240214	8510	13.98	20240129	12730	-23.80	20240214	7410	30.90	20230727	3.19	N	090350	500	100 억		1706370	N	N	20	N	00	N
151	20240705	110659	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9720	0	3	0.00	282731630	29065	28.40	9690	9780	9660	12630	6810	9720	9727.59	8.53	0	-595	9973	9846	9683	9556	9393	9910	9620	100	2910	500	7380	10	1	20000000	1944	7.14	0.53	12	0.15	1362.00	18290.00	12730	20240214	-23.64	7410	20230727	31.17	12730	-23.64	20240214	8510	14.22	20240129	12730	-23.64	20240214	7410	31.17	20230727	3.19	N	090350	500	100 억		1706370	N	N	20	N	00	N
152	20240705	100659	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9660	-60	5	-0.62	215111180	22090	21.58	9690	9780	9660	12630	6810	9720	9738.03	8.53	0	-64	9973	9846	9683	9556	9393	9910	9620	100	2910	500	7380	10	1	20000000	1932	7.09	0.53	12	0.11	1362.00	18290.00	12730	20240214	-24.12	7410	20230727	30.36	12730	-24.12	20240214	8510	13.51	20240129	12730	-24.12	20240214	7410	30.36	20230727	3.19	N	090350	500	100 억		1706370	N	N	20	N	00	N
153	20240705	090700	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9720	0	3	0.00	16116430	1658	1.62	9690	9780	9690	12630	6810	9720	9720.43	8.53	0	-60	9973	9846	9683	9556	9393	9910	9620	100	2910	500	7380	10	1	20000000	1944	7.14	0.53	12	0.01	1362.00	18290.00	12730	20240214	-23.64	7410	20230727	31.17	12730	-23.64	20240214	8510	14.22	20240129	12730	-23.64	20240214	7410	31.17	20230727	3.19	N	090350	500	100 억		1706370	N	N	20	N	00	N
154	20240704	160657	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9720	170	2	1.78	970145240	100316	144.19	9550	9810	9520	12410	6690	9550	9670.88	8.53	0	895	9763	9656	9583	9476	9403	9710	9530	100	2860	500	7250	10	1	20000000	1944	7.14	0.53	12	0.50	1362.00	18290.00	12730	20240214	-23.64	7410	20230727	31.17	12730	-23.64	20240214	8510	14.22	20240129	12730	-23.64	20240214	7410	31.17	20230727	3.28	N	090350	500	100 억		1705807	N	N	20	N	00	N
155	20240704	150700	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9670	120	2	1.26	919793060	95131	136.73	9550	9810	9520	12410	6690	9550	9668.70	8.53	0	1251	9763	9656	9583	9476	9403	9710	9530	100	2860	500	7250	10	1	20000000	1934	7.10	0.53	12	0.48	1362.00	18290.00	12730	20240214	-24.04	7410	20230727	30.50	12730	-24.04	20240214	8510	13.63	20240129	12730	-24.04	20240214	7410	30.50	20230727	3.28	N	090350	500	100 억		1705807	N	N	7	N	00	N
156	20240704	140659	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9660	110	2	1.15	866207950	89596	128.78	9550	9810	9520	12410	6690	9550	9667.93	8.53	0	151	9763	9656	9583	9476	9403	9710	9530	100	2860	500	7250	10	1	20000000	1932	7.09	0.53	12	0.45	1362.00	18290.00	12730	20240214	-24.12	7410	20230727	30.36	12730	-24.12	20240214	8510	13.51	20240129	12730	-24.12	20240214	7410	30.36	20230727	3.28	N	090350	500	100 억		1705807	N	N	7	N	00	N
157	20240704	130659	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9650	100	2	1.05	728664100	75412	108.39	9550	9810	9520	12410	6690	9550	9662.44	8.53	0	1861	9763	9656	9583	9476	9403	9710	9530	100	2860	500	7250	10	1	20000000	1930	7.09	0.53	12	0.38	1362.00	18290.00	12730	20240214	-24.19	7410	20230727	30.23	12730	-24.19	20240214	8510	13.40	20240129	12730	-24.19	20240214	7410	30.23	20230727	3.28	N	090350	500	100 억		1705807	N	N	7	N	00	N
158	20240704	120659	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9590	40	2	0.42	164883210	17167	24.67	9550	9700	9520	12410	6690	9550	9604.66	8.53	0	-2927	9763	9656	9583	9476	9403	9710	9530	100	2860	500	7250	10	1	20000000	1918	7.04	0.52	12	0.09	1362.00	18290.00	12730	20240214	-24.67	7410	20230727	29.42	12730	-24.67	20240214	8510	12.69	20240129	12730	-24.67	20240214	7410	29.42	20230727	3.28	N	090350	500	100 억		1705807	N	N	7	N	00	N
159	20240704	110658	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9590	40	2	0.42	123740670	12894	18.53	9550	9700	9520	12410	6690	9550	9596.76	8.53	0	-3432	9763	9656	9583	9476	9403	9710	9530	100	2860	500	7250	10	1	20000000	1918	7.04	0.52	12	0.06	1362.00	18290.00	12730	20240214	-24.67	7410	20230727	29.42	12730	-24.67	20240214	8510	12.69	20240129	12730	-24.67	20240214	7410	29.42	20230727	3.28	N	090350	500	100 억		1705807	N	N	7	N	00	N
160	20240704	100658	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9630	80	2	0.84	84319380	8789	12.63	9550	9700	9520	12410	6690	9550	9593.74	8.53	0	-2515	9763	9656	9583	9476	9403	9710	9530	100	2860	500	7250	10	1	20000000	1926	7.07	0.53	12	0.04	1362.00	18290.00	12730	20240214	-24.35	7410	20230727	29.96	12730	-24.35	20240214	8510	13.16	20240129	12730	-24.35	20240214	7410	29.96	20230727	3.28	N	090350	500	100 억		1705807	N	N	7	N	00	N
161	20240704	090659	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9640	90	2	0.94	21710170	2254	3.24	9550	9700	9550	12410	6690	9550	9631.84	8.53	0	-720	9763	9656	9583	9476	9403	9710	9530	100	2860	500	7250	10	1	20000000	1928	7.08	0.53	12	0.01	1362.00	18290.00	12730	20240214	-24.27	7410	20230727	30.09	12730	-24.27	20240214	8510	13.28	20240129	12730	-24.27	20240214	7410	30.09	20230727	3.28	N	090350	500	100 억		1705807	N	N	7	N	00	N
162	20240703	160655	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9550	-10	5	-0.10	649202040	67926	61.29	9510	9690	9510	12420	6700	9560	9557.49	8.57	0	-12934	9820	9690	9570	9440	9320	9630	9380	100	2860	500	7260	10	1	20000000	1910	7.01	0.52	12	0.34	1362.00	18290.00	12730	20240214	-24.98	7410	20230727	28.88	12730	-24.98	20240214	8510	12.22	20240129	12730	-24.98	20240214	7410	28.88	20230727	3.25	N	090350	500	100 억		1714575	N	N	7	N	00	N
163	20240703	150657	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9550	-10	5	-0.10	555810510	58147	52.47	9510	9690	9510	12420	6700	9560	9558.71	8.57	0	-11829	9820	9690	9570	9440	9320	9630	9380	100	2860	500	7260	10	1	20000000	1910	7.01	0.52	12	0.29	1362.00	18290.00	12730	20240214	-24.98	7410	20230727	28.88	12730	-24.98	20240214	8510	12.22	20240129	12730	-24.98	20240214	7410	28.88	20230727	3.25	N	090350	500	100 억		1714575	N	N	210	N	00	N
164	20240703	140658	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9530	-30	5	-0.31	419636290	43842	39.56	9510	9690	9510	12420	6700	9560	9571.56	8.57	0	-10189	9820	9690	9570	9440	9320	9630	9380	100	2860	500	7260	10	1	20000000	1906	7.00	0.52	12	0.22	1362.00	18290.00	12730	20240214	-25.14	7410	20230727	28.61	12730	-25.14	20240214	8510	11.99	20240129	12730	-25.14	20240214	7410	28.61	20230727	3.25	N	090350	500	100 억		1714575	N	N	210	N	00	N
165	20240703	130656	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9550	-10	5	-0.10	382534680	39954	36.05	9510	9690	9510	12420	6700	9560	9574.38	8.57	0	-8482	9820	9690	9570	9440	9320	9630	9380	100	2860	500	7260	10	1	20000000	1910	7.01	0.52	12	0.20	1362.00	18290.00	12730	20240214	-24.98	7410	20230727	28.88	12730	-24.98	20240214	8510	12.22	20240129	12730	-24.98	20240214	7410	28.88	20230727	3.25	N	090350	500	100 억		1714575	N	N	210	N	00	N
166	20240703	120656	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9560	0	3	0.00	361862000	37788	34.10	9510	9690	9510	12420	6700	9560	9576.11	8.57	0	-7938	9820	9690	9570	9440	9320	9630	9380	100	2860	500	7260	10	1	20000000	1912	7.02	0.52	12	0.19	1362.00	18290.00	12730	20240214	-24.90	7410	20230727	29.01	12730	-24.90	20240214	8510	12.34	20240129	12730	-24.90	20240214	7410	29.01	20230727	3.25	N	090350	500	100 억		1714575	N	N	210	N	00	N
167	20240703	110658	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9530	-30	5	-0.31	346981570	36231	32.69	9510	9690	9510	12420	6700	9560	9576.93	8.57	0	-6917	9820	9690	9570	9440	9320	9630	9380	100	2860	500	7260	10	1	20000000	1906	7.00	0.52	12	0.18	1362.00	18290.00	12730	20240214	-25.14	7410	20230727	28.61	12730	-25.14	20240214	8510	11.99	20240129	12730	-25.14	20240214	7410	28.61	20230727	3.25	N	090350	500	100 억		1714575	N	N	210	N	00	N
168	20240703	100658	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9630	70	2	0.73	158865230	16521	14.91	9510	9690	9510	12420	6700	9560	9615.96	8.57	0	-3654	9820	9690	9570	9440	9320	9630	9380	100	2860	500	7260	10	1	20000000	1926	7.07	0.53	12	0.08	1362.00	18290.00	12730	20240214	-24.35	7410	20230727	29.96	12730	-24.35	20240214	8510	13.16	20240129	12730	-24.35	20240214	7410	29.96	20230727	3.25	N	090350	500	100 억		1714575	N	N	210	N	00	N
169	20240703	090655	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9630	70	2	0.73	23992980	2513	2.27	9510	9680	9510	12420	6700	9560	9547.53	8.57	0	-74	9820	9690	9570	9440	9320	9630	9380	100	2860	500	7260	10	1	20000000	1926	7.07	0.53	12	0.01	1362.00	18290.00	12730	20240214	-24.35	7410	20230727	29.96	12730	-24.35	20240214	8510	13.16	20240129	12730	-24.35	20240214	7410	29.96	20230727	3.25	N	090350	500	100 억		1714575	N	N	210	N	00	N
170	20240702	160654	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9560	-120	5	-1.24	1050654300	110222	205.91	9680	9700	9450	12580	6780	9680	9532.16	8.62	0	-7826	9820	9750	9690	9620	9560	9720	9590	100	2900	500	7350	10	1	20000000	1912	7.02	0.52	12	0.55	1362.00	18290.00	12730	20240214	-24.90	7410	20230727	29.01	12730	-24.90	20240214	8510	12.34	20240129	12730	-24.90	20240214	7410	29.01	20230727	3.28	N	090350	500	100 억		1723287	N	N	210	N	00	N
171	20240702	150655	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9540	-140	5	-1.45	1008292300	105789	197.63	9680	9700	9450	12580	6780	9680	9531.16	8.62	0	-8292	9820	9750	9690	9620	9560	9720	9590	100	2900	500	7350	10	1	20000000	1908	7.00	0.52	12	0.53	1362.00	18290.00	12730	20240214	-25.06	7410	20230727	28.74	12730	-25.06	20240214	8510	12.10	20240129	12730	-25.06	20240214	7410	28.74	20230727	3.28	N	090350	500	100 억		1723287	N	N	52	N	00	N
172	20240702	140655	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9520	-160	5	-1.65	935833650	98194	183.44	9680	9700	9450	12580	6780	9680	9530.46	8.62	0	-11785	9820	9750	9690	9620	9560	9720	9590	100	2900	500	7350	10	1	20000000	1904	6.99	0.52	12	0.49	1362.00	18290.00	12730	20240214	-25.22	7410	20230727	28.48	12730	-25.22	20240214	8510	11.87	20240129	12730	-25.22	20240214	7410	28.48	20230727	3.28	N	090350	500	100 억		1723287	N	N	52	N	00	N
173	20240702	130655	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9530	-150	5	-1.55	900636170	94492	176.52	9680	9700	9450	12580	6780	9680	9531.35	8.62	0	-13629	9820	9750	9690	9620	9560	9720	9590	100	2900	500	7350	10	1	20000000	1906	7.00	0.52	12	0.47	1362.00	18290.00	12730	20240214	-25.14	7410	20230727	28.61	12730	-25.14	20240214	8510	11.99	20240129	12730	-25.14	20240214	7410	28.61	20230727	3.28	N	090350	500	100 억		1723287	N	N	52	N	00	N
174	20240702	120656	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9500	-180	5	-1.86	721258210	75560	141.15	9680	9700	9460	12580	6780	9680	9545.50	8.62	0	-19016	9820	9750	9690	9620	9560	9720	9590	100	2900	500	7350	10	1	20000000	1900	6.98	0.52	12	0.38	1362.00	18290.00	12730	20240214	-25.37	7410	20230727	28.21	12730	-25.37	20240214	8510	11.63	20240129	12730	-25.37	20240214	7410	28.21	20230727	3.28	N	090350	500	100 억		1723287	N	N	52	N	00	N
175	20240702	110654	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9490	-190	5	-1.96	690795560	72358	135.17	9680	9700	9460	12580	6780	9680	9546.91	8.62	0	-19209	9820	9750	9690	9620	9560	9720	9590	100	2900	500	7350	10	1	20000000	1898	6.97	0.52	12	0.36	1362.00	18290.00	12730	20240214	-25.45	7410	20230727	28.07	12730	-25.45	20240214	8510	11.52	20240129	12730	-25.45	20240214	7410	28.07	20230727	3.28	N	090350	500	100 억		1723287	N	N	52	N	00	N
176	20240702	100655	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9480	-200	5	-2.07	533941620	55860	104.35	9680	9700	9460	12580	6780	9680	9558.57	8.62	0	-24629	9820	9750	9690	9620	9560	9720	9590	100	2900	500	7350	10	1	20000000	1896	6.96	0.52	12	0.28	1362.00	18290.00	12730	20240214	-25.53	7410	20230727	27.94	12730	-25.53	20240214	8510	11.40	20240129	12730	-25.53	20240214	7410	27.94	20230727	3.28	N	090350	500	100 억		1723287	N	N	52	N	00	N
177	20240702	090656	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9620	-60	5	-0.62	75932070	7866	14.69	9680	9700	9620	12580	6780	9680	9653.20	8.62	0	-4677	9820	9750	9690	9620	9560	9720	9590	100	2900	500	7350	10	1	20000000	1924	7.06	0.53	12	0.04	1362.00	18290.00	12730	20240214	-24.43	7410	20230727	29.82	12730	-24.43	20240214	8510	13.04	20240129	12730	-24.43	20240214	7410	29.82	20230727	3.28	N	090350	500	100 억		1723287	N	N	52	N	00	N
178	20240701	160653	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9680	-80	5	-0.82	508954990	52485	36.84	9700	9760	9630	12680	6840	9760	9697.29	8.63	0	-2507	9900	9830	9720	9650	9540	9775	9595	100	2920	500	7410	10	1	20000000	1936	7.11	0.53	12	0.26	1362.00	18290.00	12730	20240214	-23.96	7410	20230727	30.63	12730	-23.96	20240214	8510	13.75	20240129	12730	-23.96	20240214	7410	30.63	20230727	3.30	N	090350	500	100 억		1725192	N	N	52	N	00	N
179	20240701	150654	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9690	-70	5	-0.72	472998220	48771	34.23	9700	9760	9630	12680	6840	9760	9698.35	8.63	0	-1643	9900	9830	9720	9650	9540	9775	9595	100	2920	500	7410	10	1	20000000	1938	7.11	0.53	12	0.24	1362.00	18290.00	12730	20240214	-23.88	7410	20230727	30.77	12730	-23.88	20240214	8510	13.87	20240129	12730	-23.88	20240214	7410	30.77	20230727	3.30	N	090350	500	100 억		1725192	N	N	14	N	00	N
180	20240701	140653	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9710	-50	5	-0.51	394820700	40707	28.57	9700	9760	9630	12680	6840	9760	9699.09	8.63	0	3443	9900	9830	9720	9650	9540	9775	9595	100	2920	500	7410	10	1	20000000	1942	7.13	0.53	12	0.20	1362.00	18290.00	12730	20240214	-23.72	7410	20230727	31.04	12730	-23.72	20240214	8510	14.10	20240129	12730	-23.72	20240214	7410	31.04	20230727	3.30	N	090350	500	100 억		1725192	N	N	14	N	00	N
181	20240701	130653	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9720	-40	5	-0.41	369690640	38120	26.75	9700	9760	9630	12680	6840	9760	9698.08	8.63	0	2806	9900	9830	9720	9650	9540	9775	9595	100	2920	500	7410	10	1	20000000	1944	7.14	0.53	12	0.19	1362.00	18290.00	12730	20240214	-23.64	7410	20230727	31.17	12730	-23.64	20240214	8510	14.22	20240129	12730	-23.64	20240214	7410	31.17	20230727	3.30	N	090350	500	100 억		1725192	N	N	14	N	00	N
182	20240701	120654	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9700	-60	5	-0.61	315801030	32570	22.86	9700	9760	9630	12680	6840	9760	9696.07	8.63	0	3692	9900	9830	9720	9650	9540	9775	9595	100	2920	500	7410	10	1	20000000	1940	7.12	0.53	12	0.16	1362.00	18290.00	12730	20240214	-23.80	7410	20230727	30.90	12730	-23.80	20240214	8510	13.98	20240129	12730	-23.80	20240214	7410	30.90	20230727	3.30	N	090350	500	100 억		1725192	N	N	14	N	00	N
183	20240701	110652	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9720	-40	5	-0.41	234242750	24157	16.95	9700	9760	9630	12680	6840	9760	9696.68	8.63	0	3067	9900	9830	9720	9650	9540	9775	9595	100	2920	500	7410	10	1	20000000	1944	7.14	0.53	12	0.12	1362.00	18290.00	12730	20240214	-23.64	7410	20230727	31.17	12730	-23.64	20240214	8510	14.22	20240129	12730	-23.64	20240214	7410	31.17	20230727	3.30	N	090350	500	100 억		1725192	N	N	14	N	00	N
184	20240701	100652	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9730	-30	5	-0.31	180016030	18583	13.04	9700	9760	9630	12680	6840	9760	9687.14	8.63	0	3885	9900	9830	9720	9650	9540	9775	9595	100	2920	500	7410	10	1	20000000	1946	7.14	0.53	12	0.09	1362.00	18290.00	12730	20240214	-23.57	7410	20230727	31.31	12730	-23.57	20240214	8510	14.34	20240129	12730	-23.57	20240214	7410	31.31	20230727	3.30	N	090350	500	100 억		1725192	N	N	14	N	00	N
185	20240701	090650	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9730	-30	5	-0.31	39949150	4123	2.89	9700	9760	9670	12680	6840	9760	9689.34	8.63	0	731	9900	9830	9720	9650	9540	9775	9595	100	2920	500	7410	10	1	20000000	1946	7.14	0.53	12	0.02	1362.00	18290.00	12730	20240214	-23.57	7410	20230727	31.31	12730	-23.57	20240214	8510	14.34	20240129	12730	-23.57	20240214	7410	31.31	20230727	3.30	N	090350	500	100 억		1725192	N	N	14	N	00	N