KissMeData/025000/price/prices-20240701.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

81 KiB

Raw Blame History

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	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	160357	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47850	300	2	0.63	94312550	1979	47.18	47600	47950	47500	61800	33300	47550	47656.67	19.12	-38	48716	48132	47716	47132	46716	47925	46925	242	14250	5000	36130	50	1	4840000	2316	3.57	0.36	12	0.04	13404.00	132641.00	50200	20240705	-4.68	42300	20240117	13.12	50200	-4.68	20240705	42300	13.12	20240117	50200	-4.68	20240705	42300	13.12	20240117	0.03	N	025000	5000	242 억	925592	N	N	5	N	N
3	20240731	150357	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47600	50	2	0.11	91588350	1922	45.82	47600	47950	47500	61800	33300	47550	47652.63	19.12	-32	48716	48132	47716	47132	46716	47925	46925	242	14250	5000	36130	50	1	4840000	2304	3.55	0.36	12	0.04	13404.00	132641.00	50200	20240705	-5.18	42300	20240117	12.53	50200	-5.18	20240705	42300	12.53	20240117	50200	-5.18	20240705	42300	12.53	20240117	0.03	N	025000	5000	242 억	925592	N	N	42	N	N
4	20240731	140400	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47600	50	2	0.11	74211000	1557	37.12	47600	47950	47500	61800	33300	47550	47662.81	19.12	-79	48716	48132	47716	47132	46716	47925	46925	242	14250	5000	36130	50	1	4840000	2304	3.55	0.36	12	0.03	13404.00	132641.00	50200	20240705	-5.18	42300	20240117	12.53	50200	-5.18	20240705	42300	12.53	20240117	50200	-5.18	20240705	42300	12.53	20240117	0.03	N	025000	5000	242 억	925592	N	N	42	N	N
5	20240731	130359	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47550	0	3	0.00	56225650	1179	28.10	47600	47950	47500	61800	33300	47550	47689.27	19.12	-96	48716	48132	47716	47132	46716	47925	46925	242	14250	5000	36130	50	1	4840000	2301	3.55	0.36	12	0.02	13404.00	132641.00	50200	20240705	-5.28	42300	20240117	12.41	50200	-5.28	20240705	42300	12.41	20240117	50200	-5.28	20240705	42300	12.41	20240117	0.03	N	025000	5000	242 억	925592	N	N	42	N	N
6	20240731	120401	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47600	50	2	0.11	43862900	919	21.91	47600	47950	47550	61800	33300	47550	47728.94	19.12	-28	48716	48132	47716	47132	46716	47925	46925	242	14250	5000	36130	50	1	4840000	2304	3.55	0.36	12	0.02	13404.00	132641.00	50200	20240705	-5.18	42300	20240117	12.53	50200	-5.18	20240705	42300	12.53	20240117	50200	-5.18	20240705	42300	12.53	20240117	0.03	N	025000	5000	242 억	925592	N	N	42	N	N
7	20240731	110359	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47650	100	2	0.21	40863900	856	20.41	47600	47950	47550	61800	33300	47550	47738.20	19.12	-24	48716	48132	47716	47132	46716	47925	46925	242	14250	5000	36130	50	1	4840000	2306	3.55	0.36	12	0.02	13404.00	132641.00	50200	20240705	-5.08	42300	20240117	12.65	50200	-5.08	20240705	42300	12.65	20240117	50200	-5.08	20240705	42300	12.65	20240117	0.03	N	025000	5000	242 억	925592	N	N	42	N	N
8	20240731	100359	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47850	300	2	0.63	31465500	659	15.71	47600	47850	47550	61800	33300	47550	47747.34	19.12	-4	48716	48132	47716	47132	46716	47925	46925	242	14250	5000	36130	50	1	4840000	2316	3.57	0.36	12	0.01	13404.00	132641.00	50200	20240705	-4.68	42300	20240117	13.12	50200	-4.68	20240705	42300	13.12	20240117	50200	-4.68	20240705	42300	13.12	20240117	0.03	N	025000	5000	242 억	925592	N	N	42	N	N
9	20240731	090354	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47550	0	3	0.00	142900	3	0.07	47600	47750	47550	61800	33300	47550	47633.33	19.12	-1	48716	48132	47716	47132	46716	47925	46925	242	14250	5000	36130	50	1	4840000	2301	3.55	0.36	12	0.00	13404.00	132641.00	50200	20240705	-5.28	42300	20240117	12.41	50200	-5.28	20240705	42300	12.41	20240117	50200	-5.28	20240705	42300	12.41	20240117	0.03	N	025000	5000	242 억	925592	N	N	42	N	N
10	20240730	160348	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47550	-600	5	-1.25	200250650	4195	39.08	48300	48300	47300	62500	33750	48150	47735.55	19.14	-949	49283	48716	47633	47066	45983	49000	47350	242	14350	5000	36590	50	1	4840000	2301	3.55	0.36	12	0.09	13404.00	132641.00	50200	20240705	-5.28	42300	20240117	12.41	50200	-5.28	20240705	42300	12.41	20240117	50200	-5.28	20240705	42300	12.41	20240117	0.03	N	025000	5000	242 억	926586	N	N	42	N	N
11	20240730	150354	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47650	-500	5	-1.04	189672500	3973	37.01	48300	48300	47300	62500	33750	48150	47740.37	19.14	-857	49283	48716	47633	47066	45983	49000	47350	242	14350	5000	36590	50	1	4840000	2306	3.55	0.36	12	0.08	13404.00	132641.00	50200	20240705	-5.08	42300	20240117	12.65	50200	-5.08	20240705	42300	12.65	20240117	50200	-5.08	20240705	42300	12.65	20240117	0.03	N	025000	5000	242 억	926586	N	N	5	N	N
12	20240730	140349	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47700	-450	5	-0.93	168683250	3533	32.91	48300	48300	47300	62500	33750	48150	47745.05	19.14	-672	49283	48716	47633	47066	45983	49000	47350	242	14350	5000	36590	50	1	4840000	2309	3.56	0.36	12	0.07	13404.00	132641.00	50200	20240705	-4.98	42300	20240117	12.77	50200	-4.98	20240705	42300	12.77	20240117	50200	-4.98	20240705	42300	12.77	20240117	0.03	N	025000	5000	242 억	926586	N	N	5	N	N
13	20240730	130354	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47800	-350	5	-0.73	127737700	2676	24.93	48300	48300	47300	62500	33750	48150	47734.57	19.14	-391	49283	48716	47633	47066	45983	49000	47350	242	14350	5000	36590	50	1	4840000	2314	3.57	0.36	12	0.06	13404.00	132641.00	50200	20240705	-4.78	42300	20240117	13.00	50200	-4.78	20240705	42300	13.00	20240117	50200	-4.78	20240705	42300	13.00	20240117	0.03	N	025000	5000	242 억	926586	N	N	5	N	N
14	20240730	120352	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47850	-300	5	-0.62	98385550	2062	19.21	48300	48300	47300	62500	33750	48150	47713.65	19.14	-43	49283	48716	47633	47066	45983	49000	47350	242	14350	5000	36590	50	1	4840000	2316	3.57	0.36	12	0.04	13404.00	132641.00	50200	20240705	-4.68	42300	20240117	13.12	50200	-4.68	20240705	42300	13.12	20240117	50200	-4.68	20240705	42300	13.12	20240117	0.03	N	025000	5000	242 억	926586	N	N	5	N	N
15	20240730	110355	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47850	-300	5	-0.62	78097950	1638	15.26	48300	48300	47300	62500	33750	48150	47678.85	19.14	172	49283	48716	47633	47066	45983	49000	47350	242	14350	5000	36590	50	1	4840000	2316	3.57	0.36	12	0.03	13404.00	132641.00	50200	20240705	-4.68	42300	20240117	13.12	50200	-4.68	20240705	42300	13.12	20240117	50200	-4.68	20240705	42300	13.12	20240117	0.03	N	025000	5000	242 억	926586	N	N	5	N	N
16	20240730	100354	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47750	-400	5	-0.83	57278050	1203	11.21	48300	48300	47300	62500	33750	48150	47612.68	19.14	149	49283	48716	47633	47066	45983	49000	47350	242	14350	5000	36590	50	1	4840000	2311	3.56	0.36	12	0.02	13404.00	132641.00	50200	20240705	-4.88	42300	20240117	12.88	50200	-4.88	20240705	42300	12.88	20240117	50200	-4.88	20240705	42300	12.88	20240117	0.03	N	025000	5000	242 억	926586	N	N	5	N	N
17	20240730	090355	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48150	0	3	0.00	1881600	39	0.36	48300	48300	48150	62500	33750	48150	48246.15	19.14	-20	49283	48716	47633	47066	45983	49000	47350	242	14350	5000	36590	50	1	4840000	2330	3.59	0.36	12	0.00	13404.00	132641.00	50200	20240705	-4.08	42300	20240117	13.83	50200	-4.08	20240705	42300	13.83	20240117	50200	-4.08	20240705	42300	13.83	20240117	0.03	N	025000	5000	242 억	926586	N	N	5	N	N
18	20240729	160351	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48150	1550	2	3.33	512496800	10735	205.85	46550	48200	46550	60500	32650	46600	47740.74	19.14	-636	46900	46750	46550	46400	46200	46825	46475	242	13900	5000	35410	50	1	4840000	2330	3.59	0.36	12	0.22	13404.00	132641.00	50200	20240705	-4.08	42300	20240117	13.83	50200	-4.08	20240705	42300	13.83	20240117	50200	-4.08	20240705	42300	13.83	20240117	0.03	N	025000	5000	242 억	926516	N	N	5	N	N
19	20240729	150352	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48100	1500	2	3.22	484291100	10149	194.61	46550	48200	46550	60500	32650	46600	47718.11	19.14	-483	46900	46750	46550	46400	46200	46825	46475	242	13900	5000	35410	50	1	4840000	2328	3.59	0.36	12	0.21	13404.00	132641.00	50200	20240705	-4.18	42300	20240117	13.71	50200	-4.18	20240705	42300	13.71	20240117	50200	-4.18	20240705	42300	13.71	20240117	0.03	N	025000	5000	242 억	926516	N	N	3	N	N
20	20240729	140356	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48100	1500	2	3.22	320024500	6733	129.11	46550	48200	46550	60500	32650	46600	47530.74	19.14	412	46900	46750	46550	46400	46200	46825	46475	242	13900	5000	35410	50	1	4840000	2328	3.59	0.36	12	0.14	13404.00	132641.00	50200	20240705	-4.18	42300	20240117	13.71	50200	-4.18	20240705	42300	13.71	20240117	50200	-4.18	20240705	42300	13.71	20240117	0.03	N	025000	5000	242 억	926516	N	N	3	N	N
21	20240729	130359	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47200	600	2	1.29	194502350	4114	78.89	46550	47700	46550	60500	32650	46600	47278.16	19.14	-7	46900	46750	46550	46400	46200	46825	46475	242	13900	5000	35410	50	1	4840000	2284	3.52	0.36	12	0.09	13404.00	132641.00	50200	20240705	-5.98	42300	20240117	11.58	50200	-5.98	20240705	42300	11.58	20240117	50200	-5.98	20240705	42300	11.58	20240117	0.03	N	025000	5000	242 억	926516	N	N	3	N	N
22	20240729	120352	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47600	1000	2	2.15	176249300	3730	71.52	46550	47700	46550	60500	32650	46600	47251.82	19.14	129	46900	46750	46550	46400	46200	46825	46475	242	13900	5000	35410	50	1	4840000	2304	3.55	0.36	12	0.08	13404.00	132641.00	50200	20240705	-5.18	42300	20240117	12.53	50200	-5.18	20240705	42300	12.53	20240117	50200	-5.18	20240705	42300	12.53	20240117	0.03	N	025000	5000	242 억	926516	N	N	3	N	N
23	20240729	110353	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47200	600	2	1.29	115157450	2443	46.85	46550	47450	46550	60500	32650	46600	47137.72	19.14	250	46900	46750	46550	46400	46200	46825	46475	242	13900	5000	35410	50	1	4840000	2284	3.52	0.36	12	0.05	13404.00	132641.00	50200	20240705	-5.98	42300	20240117	11.58	50200	-5.98	20240705	42300	11.58	20240117	50200	-5.98	20240705	42300	11.58	20240117	0.03	N	025000	5000	242 억	926516	N	N	3	N	N
24	20240729	100352	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47250	650	2	1.39	64197100	1367	26.21	46550	47350	46550	60500	32650	46600	46962.03	19.14	391	46900	46750	46550	46400	46200	46825	46475	242	13900	5000	35410	50	1	4840000	2287	3.53	0.36	12	0.03	13404.00	132641.00	50200	20240705	-5.88	42300	20240117	11.70	50200	-5.88	20240705	42300	11.70	20240117	50200	-5.88	20240705	42300	11.70	20240117	0.03	N	025000	5000	242 억	926516	N	N	3	N	N
25	20240729	090350	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46650	50	2	0.11	4190750	90	1.73	46550	46650	46550	60500	32650	46600	46563.89	19.14	13	46900	46750	46550	46400	46200	46825	46475	242	13900	5000	35410	50	1	4840000	2258	3.48	0.35	12	0.00	13404.00	132641.00	50200	20240705	-7.07	42300	20240117	10.28	50200	-7.07	20240705	42300	10.28	20240117	50200	-7.07	20240705	42300	10.28	20240117	0.03	N	025000	5000	242 억	926516	N	N	3	N	N
26	20240726	160345	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46600	0	3	0.00	242470100	5215	97.95	46550	46700	46350	60500	32650	46600	46494.75	19.13	745	47233	46916	46583	46266	45933	46750	46100	242	13900	5000	35410	50	1	4840000	2255	3.48	0.35	12	0.11	13404.00	132641.00	50200	20240705	-7.17	42300	20240117	10.17	50200	-7.17	20240705	42300	10.17	20240117	50200	-7.17	20240705	42300	10.17	20240117	0.03	N	025000	5000	242 억	925810	N	N	3	N	N
27	20240726	150348	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46600	0	3	0.00	211881700	4557	85.59	46550	46700	46350	60500	32650	46600	46495.87	19.13	613	47233	46916	46583	46266	45933	46750	46100	242	13900	5000	35410	50	1	4840000	2255	3.48	0.35	12	0.09	13404.00	132641.00	50200	20240705	-7.17	42300	20240117	10.17	50200	-7.17	20240705	42300	10.17	20240117	50200	-7.17	20240705	42300	10.17	20240117	0.03	N	025000	5000	242 억	925810	N	N	2	N	N
28	20240726	140350	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46700	100	2	0.21	198072000	4261	80.03	46550	46700	46350	60500	32650	46600	46484.86	19.13	569	47233	46916	46583	46266	45933	46750	46100	242	13900	5000	35410	50	1	4840000	2260	3.48	0.35	12	0.09	13404.00	132641.00	50200	20240705	-6.97	42300	20240117	10.40	50200	-6.97	20240705	42300	10.40	20240117	50200	-6.97	20240705	42300	10.40	20240117	0.03	N	025000	5000	242 억	925810	N	N	2	N	N
29	20240726	130349	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46700	100	2	0.21	194756300	4190	78.70	46550	46700	46350	60500	32650	46600	46481.22	19.13	542	47233	46916	46583	46266	45933	46750	46100	242	13900	5000	35410	50	1	4840000	2260	3.48	0.35	12	0.09	13404.00	132641.00	50200	20240705	-6.97	42300	20240117	10.40	50200	-6.97	20240705	42300	10.40	20240117	50200	-6.97	20240705	42300	10.40	20240117	0.03	N	025000	5000	242 억	925810	N	N	2	N	N
30	20240726	120351	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46550	-50	5	-0.11	176677950	3802	71.41	46550	46700	46350	60500	32650	46600	46469.74	19.13	698	47233	46916	46583	46266	45933	46750	46100	242	13900	5000	35410	50	1	4840000	2253	3.47	0.35	12	0.08	13404.00	132641.00	50200	20240705	-7.27	42300	20240117	10.05	50200	-7.27	20240705	42300	10.05	20240117	50200	-7.27	20240705	42300	10.05	20240117	0.03	N	025000	5000	242 억	925810	N	N	2	N	N
31	20240726	110350	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46500	-100	5	-0.21	168387700	3624	68.07	46550	46700	46350	60500	32650	46600	46464.60	19.13	706	47233	46916	46583	46266	45933	46750	46100	242	13900	5000	35410	50	1	4840000	2251	3.47	0.35	12	0.07	13404.00	132641.00	50200	20240705	-7.37	42300	20240117	9.93	50200	-7.37	20240705	42300	9.93	20240117	50200	-7.37	20240705	42300	9.93	20240117	0.03	N	025000	5000	242 억	925810	N	N	2	N	N
32	20240726	100351	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46450	-150	5	-0.32	158111850	3403	63.92	46550	46700	46350	60500	32650	46600	46462.49	19.13	681	47233	46916	46583	46266	45933	46750	46100	242	13900	5000	35410	50	1	4840000	2248	3.47	0.35	12	0.07	13404.00	132641.00	50200	20240705	-7.47	42300	20240117	9.81	50200	-7.47	20240705	42300	9.81	20240117	50200	-7.47	20240705	42300	9.81	20240117	0.03	N	025000	5000	242 억	925810	N	N	2	N	N
33	20240726	090349	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46600	0	3	0.00	2748500	59	1.11	46550	46600	46550	60500	32650	46600	46584.75	19.13	39	47233	46916	46583	46266	45933	46750	46100	242	13900	5000	35410	50	1	4840000	2255	3.48	0.35	12	0.00	13404.00	132641.00	50200	20240705	-7.17	42300	20240117	10.17	50200	-7.17	20240705	42300	10.17	20240117	50200	-7.17	20240705	42300	10.17	20240117	0.03	N	025000	5000	242 억	925810	N	N	2	N	N
34	20240725	160348	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46600	-550	5	-1.17	247635000	5323	234.91	46900	46900	46250	61200	33050	47150	46521.70	19.12	134	47916	47532	47266	46882	46616	47400	46750	242	14050	5000	35830	50	1	4840000	2255	3.48	0.35	12	0.11	13404.00	132641.00	50200	20240705	-7.17	42300	20240117	10.17	50200	-7.17	20240705	42300	10.17	20240117	50200	-7.17	20240705	42300	10.17	20240117	0.03	N	025000	5000	242 억	925606	N	N	2	N	N
35	20240725	150354	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46600	-550	5	-1.17	244047200	5246	231.51	46900	46900	46250	61200	33050	47150	46520.63	19.12	141	47916	47532	47266	46882	46616	47400	46750	242	14050	5000	35830	50	1	4840000	2255	3.48	0.35	12	0.11	13404.00	132641.00	50200	20240705	-7.17	42300	20240117	10.17	50200	-7.17	20240705	42300	10.17	20240117	50200	-7.17	20240705	42300	10.17	20240117	0.03	N	025000	5000	242 억	925606	N	N	4	N	N
36	20240725	140352	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46500	-650	5	-1.38	236731300	5089	224.58	46900	46900	46250	61200	33050	47150	46518.24	19.12	141	47916	47532	47266	46882	46616	47400	46750	242	14050	5000	35830	50	1	4840000	2251	3.47	0.35	12	0.11	13404.00	132641.00	50200	20240705	-7.37	42300	20240117	9.93	50200	-7.37	20240705	42300	9.93	20240117	50200	-7.37	20240705	42300	9.93	20240117	0.03	N	025000	5000	242 억	925606	N	N	4	N	N
37	20240725	130351	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46450	-700	5	-1.48	221009050	4751	209.66	46900	46900	46250	61200	33050	47150	46518.43	19.12	-24	47916	47532	47266	46882	46616	47400	46750	242	14050	5000	35830	50	1	4840000	2248	3.47	0.35	12	0.10	13404.00	132641.00	50200	20240705	-7.47	42300	20240117	9.81	50200	-7.47	20240705	42300	9.81	20240117	50200	-7.47	20240705	42300	9.81	20240117	0.03	N	025000	5000	242 억	925606	N	N	4	N	N
38	20240725	120351	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46400	-750	5	-1.59	176786300	3797	167.56	46900	46900	46300	61200	33050	47150	46559.47	19.12	-337	47916	47532	47266	46882	46616	47400	46750	242	14050	5000	35830	50	1	4840000	2246	3.46	0.35	12	0.08	13404.00	132641.00	50200	20240705	-7.57	42300	20240117	9.69	50200	-7.57	20240705	42300	9.69	20240117	50200	-7.57	20240705	42300	9.69	20240117	0.03	N	025000	5000	242 억	925606	N	N	4	N	N
39	20240725	110348	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46550	-600	5	-1.27	121419900	2603	114.87	46900	46900	46450	61200	33050	47150	46646.14	19.12	-244	47916	47532	47266	46882	46616	47400	46750	242	14050	5000	35830	50	1	4840000	2253	3.47	0.35	12	0.05	13404.00	132641.00	50200	20240705	-7.27	42300	20240117	10.05	50200	-7.27	20240705	42300	10.05	20240117	50200	-7.27	20240705	42300	10.05	20240117	0.03	N	025000	5000	242 억	925606	N	N	4	N	N
40	20240725	100349	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46550	-600	5	-1.27	93059300	1993	87.95	46900	46900	46500	61200	33050	47150	46693.08	19.12	-233	47916	47532	47266	46882	46616	47400	46750	242	14050	5000	35830	50	1	4840000	2253	3.47	0.35	12	0.04	13404.00	132641.00	50200	20240705	-7.27	42300	20240117	10.05	50200	-7.27	20240705	42300	10.05	20240117	50200	-7.27	20240705	42300	10.05	20240117	0.03	N	025000	5000	242 억	925606	N	N	4	N	N
41	20240725	090349	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46850	-300	5	-0.64	5812750	124	5.47	46900	46900	46800	61200	33050	47150	46877.02	19.12	-5	47916	47532	47266	46882	46616	47400	46750	242	14050	5000	35830	50	1	4840000	2268	3.50	0.35	12	0.00	13404.00	132641.00	50200	20240705	-6.67	42300	20240117	10.76	50200	-6.67	20240705	42300	10.76	20240117	50200	-6.67	20240705	42300	10.76	20240117	0.03	N	025000	5000	242 억	925606	N	N	4	N	N
42	20240724	160346	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47150	-300	5	-0.63	106874400	2266	31.23	47400	47650	47000	61600	33250	47450	47164.37	19.13	-354	48450	47950	47450	46950	46450	47700	46700	242	14150	5000	36060	50	1	4840000	2282	3.52	0.36	12	0.05	13404.00	132641.00	50200	20240705	-6.08	42300	20240117	11.47	50200	-6.08	20240705	42300	11.47	20240117	50200	-6.08	20240705	42300	11.47	20240117	0.03	N	025000	5000	242 억	925910	N	N	4	N	N
43	20240724	150351	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47150	-300	5	-0.63	104895000	2224	30.65	47400	47650	47000	61600	33250	47450	47165.02	19.13	-360	48450	47950	47450	46950	46450	47700	46700	242	14150	5000	36060	50	1	4840000	2282	3.52	0.36	12	0.05	13404.00	132641.00	50200	20240705	-6.08	42300	20240117	11.47	50200	-6.08	20240705	42300	11.47	20240117	50200	-6.08	20240705	42300	11.47	20240117	0.03	N	025000	5000	242 억	925910	N	N	5	N	N
44	20240724	140347	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47100	-350	5	-0.74	100888050	2139	29.48	47400	47650	47000	61600	33250	47450	47165.99	19.13	-323	48450	47950	47450	46950	46450	47700	46700	242	14150	5000	36060	50	1	4840000	2280	3.51	0.36	12	0.04	13404.00	132641.00	50200	20240705	-6.18	42300	20240117	11.35	50200	-6.18	20240705	42300	11.35	20240117	50200	-6.18	20240705	42300	11.35	20240117	0.03	N	025000	5000	242 억	925910	N	N	5	N	N
45	20240724	130350	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47050	-400	5	-0.84	80441700	1705	23.50	47400	47650	47000	61600	33250	47450	47179.88	19.13	-252	48450	47950	47450	46950	46450	47700	46700	242	14150	5000	36060	50	1	4840000	2277	3.51	0.35	12	0.04	13404.00	132641.00	50200	20240705	-6.27	42300	20240117	11.23	50200	-6.27	20240705	42300	11.23	20240117	50200	-6.27	20240705	42300	11.23	20240117	0.03	N	025000	5000	242 억	925910	N	N	5	N	N
46	20240724	120353	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47050	-400	5	-0.84	70182700	1487	20.49	47400	47650	47000	61600	33250	47450	47197.51	19.13	-246	48450	47950	47450	46950	46450	47700	46700	242	14150	5000	36060	50	1	4840000	2277	3.51	0.35	12	0.03	13404.00	132641.00	50200	20240705	-6.27	42300	20240117	11.23	50200	-6.27	20240705	42300	11.23	20240117	50200	-6.27	20240705	42300	11.23	20240117	0.03	N	025000	5000	242 억	925910	N	N	5	N	N
47	20240724	110351	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47200	-250	5	-0.53	46545950	985	13.57	47400	47650	47150	61600	33250	47450	47254.77	19.13	58	48450	47950	47450	46950	46450	47700	46700	242	14150	5000	36060	50	1	4840000	2284	3.52	0.36	12	0.02	13404.00	132641.00	50200	20240705	-5.98	42300	20240117	11.58	50200	-5.98	20240705	42300	11.58	20240117	50200	-5.98	20240705	42300	11.58	20240117	0.03	N	025000	5000	242 억	925910	N	N	5	N	N
48	20240724	100350	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47250	-200	5	-0.42	26055150	551	7.59	47400	47650	47200	61600	33250	47450	47287.02	19.13	79	48450	47950	47450	46950	46450	47700	46700	242	14150	5000	36060	50	1	4840000	2287	3.53	0.36	12	0.01	13404.00	132641.00	50200	20240705	-5.88	42300	20240117	11.70	50200	-5.88	20240705	42300	11.70	20240117	50200	-5.88	20240705	42300	11.70	20240117	0.03	N	025000	5000	242 억	925910	N	N	5	N	N
49	20240724	090349	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47650	200	2	0.42	616900	13	0.18	47400	47650	47350	61600	33250	47450	47453.85	19.13	-3	48450	47950	47450	46950	46450	47700	46700	242	14150	5000	36060	50	1	4840000	2306	3.55	0.36	12	0.00	13404.00	132641.00	50200	20240705	-5.08	42300	20240117	12.65	50200	-5.08	20240705	42300	12.65	20240117	50200	-5.08	20240705	42300	12.65	20240117	0.03	N	025000	5000	242 억	925910	N	N	5	N	N
50	20240723	160343	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47450	-50	5	-0.11	342839200	7256	388.02	47550	47950	46950	61700	33250	47500	47249.04	19.15	-787	48166	47832	47666	47332	47166	47750	47250	242	14200	5000	36100	50	1	4840000	2297	3.54	0.36	12	0.15	13404.00	132641.00	50200	20240705	-5.48	42300	20240117	12.17	50200	-5.48	20240705	42300	12.17	20240117	50200	-5.48	20240705	42300	12.17	20240117	0.03	N	025000	5000	242 억	926718	N	N	5	N	N
51	20240723	150354	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47450	-50	5	-0.11	332204400	7032	376.04	47550	47950	46950	61700	33250	47500	47241.81	19.15	-760	48166	47832	47666	47332	47166	47750	47250	242	14200	5000	36100	50	1	4840000	2297	3.54	0.36	12	0.15	13404.00	132641.00	50200	20240705	-5.48	42300	20240117	12.17	50200	-5.48	20240705	42300	12.17	20240117	50200	-5.48	20240705	42300	12.17	20240117	0.03	N	025000	5000	242 억	926718	N	N	3	N	N
52	20240723	140347	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47400	-100	5	-0.21	292787150	6201	331.60	47550	47950	46950	61700	33250	47500	47216.12	19.15	-464	48166	47832	47666	47332	47166	47750	47250	242	14200	5000	36100	50	1	4840000	2294	3.54	0.36	12	0.13	13404.00	132641.00	50200	20240705	-5.58	42300	20240117	12.06	50200	-5.58	20240705	42300	12.06	20240117	50200	-5.58	20240705	42300	12.06	20240117	0.03	N	025000	5000	242 억	926718	N	N	3	N	N
53	20240723	130344	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47050	-450	5	-0.95	250717200	5313	284.12	47550	47950	46950	61700	33250	47500	47189.38	19.15	-78	48166	47832	47666	47332	47166	47750	47250	242	14200	5000	36100	50	1	4840000	2277	3.51	0.35	12	0.11	13404.00	132641.00	50200	20240705	-6.27	42300	20240117	11.23	50200	-6.27	20240705	42300	11.23	20240117	50200	-6.27	20240705	42300	11.23	20240117	0.03	N	025000	5000	242 억	926718	N	N	3	N	N
54	20240723	120349	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47000	-500	5	-1.05	247518950	5245	280.48	47550	47950	46950	61700	33250	47500	47191.41	19.15	-28	48166	47832	47666	47332	47166	47750	47250	242	14200	5000	36100	50	1	4840000	2275	3.51	0.35	12	0.11	13404.00	132641.00	50200	20240705	-6.37	42300	20240117	11.11	50200	-6.37	20240705	42300	11.11	20240117	50200	-6.37	20240705	42300	11.11	20240117	0.03	N	025000	5000	242 억	926718	N	N	3	N	N
55	20240723	110348	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47050	-450	5	-0.95	198483300	4202	224.71	47550	47950	47000	61700	33250	47500	47235.44	19.15	112	48166	47832	47666	47332	47166	47750	47250	242	14200	5000	36100	50	1	4840000	2277	3.51	0.35	12	0.09	13404.00	132641.00	50200	20240705	-6.27	42300	20240117	11.23	50200	-6.27	20240705	42300	11.23	20240117	50200	-6.27	20240705	42300	11.23	20240117	0.03	N	025000	5000	242 억	926718	N	N	3	N	N
56	20240723	100347	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47600	100	2	0.21	22537400	472	25.24	47550	47950	47500	61700	33250	47500	47748.73	19.15	-59	48166	47832	47666	47332	47166	47750	47250	242	14200	5000	36100	50	1	4840000	2304	3.55	0.36	12	0.01	13404.00	132641.00	50200	20240705	-5.18	42300	20240117	12.53	50200	-5.18	20240705	42300	12.53	20240117	50200	-5.18	20240705	42300	12.53	20240117	0.03	N	025000	5000	242 억	926718	N	N	3	N	N
57	20240723	090348	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47500	0	3	0.00	95050	2	0.11	47550	47550	47500	61700	33250	47500	47525.00	19.15	1	48166	47832	47666	47332	47166	47750	47250	242	14200	5000	36100	50	1	4840000	2299	3.54	0.36	12	0.00	13404.00	132641.00	50200	20240705	-5.38	42300	20240117	12.29	50200	-5.38	20240705	42300	12.29	20240117	50200	-5.38	20240705	42300	12.29	20240117	0.03	N	025000	5000	242 억	926718	N	N	3	N	N
58	20240722	160343	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47500	-500	5	-1.04	89086350	1870	52.71	47650	48000	47500	62400	33600	48000	47639.83	19.15	-493	48333	48166	47833	47666	47333	48250	47750	242	14400	5000	36480	50	1	4840000	2299	3.54	0.36	12	0.04	13404.00	132641.00	50200	20240705	-5.38	42300	20240117	12.29	50200	-5.38	20240705	42300	12.29	20240117	50200	-5.38	20240705	42300	12.29	20240117	0.02	N	025000	5000	242 억	926972	N	N	3	N	N
59	20240722	150347	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47600	-400	5	-0.83	83281650	1748	49.27	47650	48000	47500	62400	33600	48000	47643.96	19.15	-440	48333	48166	47833	47666	47333	48250	47750	242	14400	5000	36480	50	1	4840000	2304	3.55	0.36	12	0.04	13404.00	132641.00	50200	20240705	-5.18	42300	20240117	12.53	50200	-5.18	20240705	42300	12.53	20240117	50200	-5.18	20240705	42300	12.53	20240117	0.02	N	025000	5000	242 억	926972	N	N	2	N	N
60	20240722	140348	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47550	-450	5	-0.94	74232650	1558	43.91	47650	48000	47500	62400	33600	48000	47646.12	19.15	-387	48333	48166	47833	47666	47333	48250	47750	242	14400	5000	36480	50	1	4840000	2301	3.55	0.36	12	0.03	13404.00	132641.00	50200	20240705	-5.28	42300	20240117	12.41	50200	-5.28	20240705	42300	12.41	20240117	50200	-5.28	20240705	42300	12.41	20240117	0.02	N	025000	5000	242 억	926972	N	N	2	N	N
61	20240722	130346	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47500	-500	5	-1.04	59585650	1250	35.23	47650	48000	47500	62400	33600	48000	47668.52	19.15	-333	48333	48166	47833	47666	47333	48250	47750	242	14400	5000	36480	50	1	4840000	2299	3.54	0.36	12	0.03	13404.00	132641.00	50200	20240705	-5.38	42300	20240117	12.29	50200	-5.38	20240705	42300	12.29	20240117	50200	-5.38	20240705	42300	12.29	20240117	0.02	N	025000	5000	242 억	926972	N	N	2	N	N
62	20240722	120345	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47600	-400	5	-0.83	47174100	989	27.87	47650	48000	47500	62400	33600	48000	47698.79	19.15	-281	48333	48166	47833	47666	47333	48250	47750	242	14400	5000	36480	50	1	4840000	2304	3.55	0.36	12	0.02	13404.00	132641.00	50200	20240705	-5.18	42300	20240117	12.53	50200	-5.18	20240705	42300	12.53	20240117	50200	-5.18	20240705	42300	12.53	20240117	0.02	N	025000	5000	242 억	926972	N	N	2	N	N
63	20240722	110348	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47700	-300	5	-0.62	30824400	646	18.21	47650	48000	47650	62400	33600	48000	47715.79	19.15	-178	48333	48166	47833	47666	47333	48250	47750	242	14400	5000	36480	50	1	4840000	2309	3.56	0.36	12	0.01	13404.00	132641.00	50200	20240705	-4.98	42300	20240117	12.77	50200	-4.98	20240705	42300	12.77	20240117	50200	-4.98	20240705	42300	12.77	20240117	0.02	N	025000	5000	242 억	926972	N	N	2	N	N
64	20240722	100345	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47700	-300	5	-0.62	21423950	449	12.66	47650	48000	47650	62400	33600	48000	47714.81	19.15	-95	48333	48166	47833	47666	47333	48250	47750	242	14400	5000	36480	50	1	4840000	2309	3.56	0.36	12	0.01	13404.00	132641.00	50200	20240705	-4.98	42300	20240117	12.77	50200	-4.98	20240705	42300	12.77	20240117	50200	-4.98	20240705	42300	12.77	20240117	0.02	N	025000	5000	242 억	926972	N	N	2	N	N
65	20240722	090344	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47700	-300	5	-0.62	906300	19	0.54	47650	48000	47650	62400	33600	48000	47700.00	19.15	0	48333	48166	47833	47666	47333	48250	47750	242	14400	5000	36480	50	1	4840000	2309	3.56	0.36	12	0.00	13404.00	132641.00	50200	20240705	-4.98	42300	20240117	12.77	50200	-4.98	20240705	42300	12.77	20240117	50200	-4.98	20240705	42300	12.77	20240117	0.02	N	025000	5000	242 억	926972	N	N	2	N	N
66	20240719	160340	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48000	100	2	0.21	169376450	3548	49.37	47850	48000	47500	62200	33550	47900	47738.57	19.18	-1114	48433	48166	47833	47566	47233	48200	47600	242	14300	5000	36400	50	1	4840000	2323	3.58	0.36	12	0.07	13404.00	132641.00	50200	20240705	-4.38	42300	20240117	13.48	50200	-4.38	20240705	42300	13.48	20240117	50200	-4.38	20240705	42300	13.48	20240117	0.02	N	025000	5000	242 억	928351	N	N	2	N	N
67	20240719	150342	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47950	50	2	0.10	156999600	3290	45.78	47850	48000	47500	62200	33550	47900	47720.24	19.18	-1279	48433	48166	47833	47566	47233	48200	47600	242	14300	5000	36400	50	1	4840000	2321	3.58	0.36	12	0.07	13404.00	132641.00	50200	20240705	-4.48	42300	20240117	13.36	50200	-4.48	20240705	42300	13.36	20240117	50200	-4.48	20240705	42300	13.36	20240117	0.02	N	025000	5000	242 억	928351	N	N	3	N	N
68	20240719	140344	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47600	-300	5	-0.63	143886150	3016	41.96	47850	48000	47500	62200	33550	47900	47707.61	19.18	-1374	48433	48166	47833	47566	47233	48200	47600	242	14300	5000	36400	50	1	4840000	2304	3.55	0.36	12	0.06	13404.00	132641.00	50200	20240705	-5.18	42300	20240117	12.53	50200	-5.18	20240705	42300	12.53	20240117	50200	-5.18	20240705	42300	12.53	20240117	0.02	N	025000	5000	242 억	928351	N	N	3	N	N
69	20240719	130338	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47550	-350	5	-0.73	139697950	2928	40.74	47850	48000	47500	62200	33550	47900	47711.05	19.18	-1361	48433	48166	47833	47566	47233	48200	47600	242	14300	5000	36400	50	1	4840000	2301	3.55	0.36	12	0.06	13404.00	132641.00	50200	20240705	-5.28	42300	20240117	12.41	50200	-5.28	20240705	42300	12.41	20240117	50200	-5.28	20240705	42300	12.41	20240117	0.02	N	025000	5000	242 억	928351	N	N	3	N	N
70	20240719	120339	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47750	-150	5	-0.31	47027500	983	13.68	47850	48000	47700	62200	33550	47900	47840.79	19.18	-176	48433	48166	47833	47566	47233	48200	47600	242	14300	5000	36400	50	1	4840000	2311	3.56	0.36	12	0.02	13404.00	132641.00	50200	20240705	-4.88	42300	20240117	12.88	50200	-4.88	20240705	42300	12.88	20240117	50200	-4.88	20240705	42300	12.88	20240117	0.02	N	025000	5000	242 억	928351	N	N	3	N	N
71	20240719	110342	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47800	-100	5	-0.21	24136600	504	7.01	47850	48000	47700	62200	33550	47900	47890.08	19.18	-158	48433	48166	47833	47566	47233	48200	47600	242	14300	5000	36400	50	1	4840000	2314	3.57	0.36	12	0.01	13404.00	132641.00	50200	20240705	-4.78	42300	20240117	13.00	50200	-4.78	20240705	42300	13.00	20240117	50200	-4.78	20240705	42300	13.00	20240117	0.02	N	025000	5000	242 억	928351	N	N	3	N	N
72	20240719	100315	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47900	0	3	0.00	15566050	325	4.52	47850	47950	47700	62200	33550	47900	47895.54	19.18	-118	48433	48166	47833	47566	47233	48200	47600	242	14300	5000	36400	50	1	4840000	2318	3.57	0.36	12	0.01	13404.00	132641.00	50200	20240705	-4.58	42300	20240117	13.24	50200	-4.58	20240705	42300	13.24	20240117	50200	-4.58	20240705	42300	13.24	20240117	0.02	N	025000	5000	242 억	928351	N	N	3	N	N
73	20240719	090351	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47800	-100	5	-0.21	287000	6	0.08	47850	47850	47800	62200	33550	47900	47833.33	19.18	-3	48433	48166	47833	47566	47233	48200	47600	242	14300	5000	36400	50	1	4840000	2314	3.57	0.36	12	0.00	13404.00	132641.00	50200	20240705	-4.78	42300	20240117	13.00	50200	-4.78	20240705	42300	13.00	20240117	50200	-4.78	20240705	42300	13.00	20240117	0.02	N	025000	5000	242 억	928351	N	N	3	N	N
74	20240718	160335	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47900	0	3	0.00	343440900	7187	167.80	47900	48100	47500	62200	33550	47900	47786.41	19.19	-638	48766	48332	48066	47632	47366	48200	47500	242	14300	5000	36400	50	1	4840000	2318	3.57	0.36	12	0.15	13404.00	132641.00	50200	20240705	-4.58	42300	20240117	13.24	50200	-4.58	20240705	42300	13.24	20240117	50200	-4.58	20240705	42300	13.24	20240117	0.02	N	025000	5000	242 억	929020	N	N	3	N	N
75	20240718	150339	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47950	50	2	0.10	342098700	7159	167.15	47900	48100	47500	62200	33550	47900	47785.82	19.19	-641	48766	48332	48066	47632	47366	48200	47500	242	14300	5000	36400	50	1	4840000	2321	3.58	0.36	12	0.15	13404.00	132641.00	50200	20240705	-4.48	42300	20240117	13.36	50200	-4.48	20240705	42300	13.36	20240117	50200	-4.48	20240705	42300	13.36	20240117	0.02	N	025000	5000	242 억	929020	N	N	0	N	N
76	20240718	140337	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47900	0	3	0.00	314262750	6578	153.58	47900	48100	47500	62200	33550	47900	47774.82	19.19	-656	48766	48332	48066	47632	47366	48200	47500	242	14300	5000	36400	50	1	4840000	2318	3.57	0.36	12	0.14	13404.00	132641.00	50200	20240705	-4.58	42300	20240117	13.24	50200	-4.58	20240705	42300	13.24	20240117	50200	-4.58	20240705	42300	13.24	20240117	0.02	N	025000	5000	242 억	929020	N	N	0	N	N
77	20240718	130338	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47900	0	3	0.00	267603700	5605	130.87	47900	48100	47500	62200	33550	47900	47743.75	19.19	-173	48766	48332	48066	47632	47366	48200	47500	242	14300	5000	36400	50	1	4840000	2318	3.57	0.36	12	0.12	13404.00	132641.00	50200	20240705	-4.58	42300	20240117	13.24	50200	-4.58	20240705	42300	13.24	20240117	50200	-4.58	20240705	42300	13.24	20240117	0.02	N	025000	5000	242 억	929020	N	N	0	N	N
78	20240718	120337	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47900	0	3	0.00	249205500	5221	121.90	47900	48100	47500	62200	33550	47900	47731.37	19.19	-142	48766	48332	48066	47632	47366	48200	47500	242	14300	5000	36400	50	1	4840000	2318	3.57	0.36	12	0.11	13404.00	132641.00	50200	20240705	-4.58	42300	20240117	13.24	50200	-4.58	20240705	42300	13.24	20240117	50200	-4.58	20240705	42300	13.24	20240117	0.02	N	025000	5000	242 억	929020	N	N	0	N	N
79	20240718	110339	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47900	0	3	0.00	220985150	4632	108.15	47900	48100	47500	62200	33550	47900	47708.37	19.19	-47	48766	48332	48066	47632	47366	48200	47500	242	14300	5000	36400	50	1	4840000	2318	3.57	0.36	12	0.10	13404.00	132641.00	50200	20240705	-4.58	42300	20240117	13.24	50200	-4.58	20240705	42300	13.24	20240117	50200	-4.58	20240705	42300	13.24	20240117	0.02	N	025000	5000	242 억	929020	N	N	0	N	N
80	20240718	100339	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47650	-250	5	-0.52	187193500	3926	91.66	47900	48100	47500	62200	33550	47900	47680.46	19.19	-36	48766	48332	48066	47632	47366	48200	47500	242	14300	5000	36400	50	1	4840000	2306	3.55	0.36	12	0.08	13404.00	132641.00	50200	20240705	-5.08	42300	20240117	12.65	50200	-5.08	20240705	42300	12.65	20240117	50200	-5.08	20240705	42300	12.65	20240117	0.02	N	025000	5000	242 억	929020	N	N	0	N	N
81	20240718	090341	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48100	200	2	0.42	1343750	28	0.65	47900	48100	47900	62200	33550	47900	47991.07	19.19	-14	48766	48332	48066	47632	47366	48200	47500	242	14300	5000	36400	50	1	4840000	2328	3.59	0.36	12	0.00	13404.00	132641.00	50200	20240705	-4.18	42300	20240117	13.71	50200	-4.18	20240705	42300	13.71	20240117	50200	-4.18	20240705	42300	13.71	20240117	0.02	N	025000	5000	242 억	929020	N	N	0	N	N
82	20240717	160351	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47900	-400	5	-0.83	205700450	4283	126.60	48300	48500	47800	62700	33850	48300	48027.19	19.21	-1137	48833	48566	48333	48066	47833	48450	47950	242	14400	5000	36700	50	1	4840000	2318	3.57	0.36	12	0.09	13404.00	132641.00	50200	20240705	-4.58	42300	20240117	13.24	50200	-4.58	20240705	42300	13.24	20240117	50200	-4.58	20240705	42300	13.24	20240117	0.02	N	025000	5000	242 억	929864	N	N	0	N	N
83	20240717	150355	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47900	-400	5	-0.83	200488900	4174	123.38	48300	48500	47800	62700	33850	48300	48032.80	19.21	-1119	48833	48566	48333	48066	47833	48450	47950	242	14400	5000	36700	50	1	4840000	2318	3.57	0.36	12	0.09	13404.00	132641.00	50200	20240705	-4.58	42300	20240117	13.24	50200	-4.58	20240705	42300	13.24	20240117	50200	-4.58	20240705	42300	13.24	20240117	0.02	N	025000	5000	242 억	929864	N	N	0	N	N
84	20240717	140353	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47900	-400	5	-0.83	164698450	3426	101.27	48300	48500	47850	62700	33850	48300	48073.10	19.21	-1001	48833	48566	48333	48066	47833	48450	47950	242	14400	5000	36700	50	1	4840000	2318	3.57	0.36	12	0.07	13404.00	132641.00	50200	20240705	-4.58	42300	20240117	13.24	50200	-4.58	20240705	42300	13.24	20240117	50200	-4.58	20240705	42300	13.24	20240117	0.02	N	025000	5000	242 억	929864	N	N	0	N	N
85	20240717	130352	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48000	-300	5	-0.62	134251000	2791	82.50	48300	48500	47950	62700	33850	48300	48101.40	19.21	-883	48833	48566	48333	48066	47833	48450	47950	242	14400	5000	36700	50	1	4840000	2323	3.58	0.36	12	0.06	13404.00	132641.00	50200	20240705	-4.38	42300	20240117	13.48	50200	-4.38	20240705	42300	13.48	20240117	50200	-4.38	20240705	42300	13.48	20240117	0.02	N	025000	5000	242 억	929864	N	N	0	N	N
86	20240717	120353	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48050	-250	5	-0.52	113334350	2355	69.61	48300	48500	47950	62700	33850	48300	48124.99	19.21	-804	48833	48566	48333	48066	47833	48450	47950	242	14400	5000	36700	50	1	4840000	2326	3.58	0.36	12	0.05	13404.00	132641.00	50200	20240705	-4.28	42300	20240117	13.59	50200	-4.28	20240705	42300	13.59	20240117	50200	-4.28	20240705	42300	13.59	20240117	0.02	N	025000	5000	242 억	929864	N	N	0	N	N
87	20240717	110352	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48100	-200	5	-0.41	64022950	1328	39.26	48300	48500	48050	62700	33850	48300	48210.05	19.21	-635	48833	48566	48333	48066	47833	48450	47950	242	14400	5000	36700	50	1	4840000	2328	3.59	0.36	12	0.03	13404.00	132641.00	50200	20240705	-4.18	42300	20240117	13.71	50200	-4.18	20240705	42300	13.71	20240117	50200	-4.18	20240705	42300	13.71	20240117	0.02	N	025000	5000	242 억	929864	N	N	0	N	N
88	20240717	100352	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48150	-150	5	-0.31	35453100	734	21.70	48300	48500	48150	62700	33850	48300	48301.23	19.21	-544	48833	48566	48333	48066	47833	48450	47950	242	14400	5000	36700	50	1	4840000	2330	3.59	0.36	12	0.02	13404.00	132641.00	50200	20240705	-4.08	42300	20240117	13.83	50200	-4.08	20240705	42300	13.83	20240117	50200	-4.08	20240705	42300	13.83	20240117	0.02	N	025000	5000	242 억	929864	N	N	0	N	N
89	20240717	090318	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48250	-50	5	-0.10	1110700	23	0.68	48300	48350	48200	62700	33850	48300	48291.30	19.21	2	48833	48566	48333	48066	47833	48450	47950	242	14400	5000	36700	50	1	4840000	2335	3.60	0.36	12	0.00	13404.00	132641.00	50200	20240705	-3.88	42300	20240117	14.07	50200	-3.88	20240705	42300	14.07	20240117	50200	-3.88	20240705	42300	14.07	20240117	0.02	N	025000	5000	242 억	929864	N	N	0	N	N
90	20240716	160353	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48300	0	3	0.00	163275000	3383	69.59	48450	48600	48100	62700	33850	48300	48263.38	19.22	-472	49533	48916	48533	47916	47533	48725	47725	242	14400	5000	36700	50	1	4840000	2338	3.60	0.36	12	0.07	13404.00	132641.00	50200	20240705	-3.78	42300	20240117	14.18	50200	-3.78	20240705	42300	14.18	20240117	50200	-3.78	20240705	42300	14.18	20240117	0.02	N	025000	5000	242 억	930313	N	N	0	N	N
91	20240716	150357	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48200	-100	5	-0.21	149473450	3097	63.71	48450	48600	48100	62700	33850	48300	48263.95	19.22	-462	49533	48916	48533	47916	47533	48725	47725	242	14400	5000	36700	50	1	4840000	2333	3.60	0.36	12	0.06	13404.00	132641.00	50200	20240705	-3.98	42300	20240117	13.95	50200	-3.98	20240705	42300	13.95	20240117	50200	-3.98	20240705	42300	13.95	20240117	0.02	N	025000	5000	242 억	930313	N	N	0	N	N
92	20240716	140356	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48150	-150	5	-0.31	134685050	2790	57.40	48450	48600	48100	62700	33850	48300	48274.21	19.22	-463	49533	48916	48533	47916	47533	48725	47725	242	14400	5000	36700	50	1	4840000	2330	3.59	0.36	12	0.06	13404.00	132641.00	50200	20240705	-4.08	42300	20240117	13.83	50200	-4.08	20240705	42300	13.83	20240117	50200	-4.08	20240705	42300	13.83	20240117	0.02	N	025000	5000	242 억	930313	N	N	0	N	N
93	20240716	130355	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48300	0	3	0.00	100653850	2084	42.87	48450	48600	48200	62700	33850	48300	48298.39	19.22	-330	49533	48916	48533	47916	47533	48725	47725	242	14400	5000	36700	50	1	4840000	2338	3.60	0.36	12	0.04	13404.00	132641.00	50200	20240705	-3.78	42300	20240117	14.18	50200	-3.78	20240705	42300	14.18	20240117	50200	-3.78	20240705	42300	14.18	20240117	0.02	N	025000	5000	242 억	930313	N	N	0	N	N
94	20240716	120355	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48300	0	3	0.00	96597550	2000	41.14	48450	48600	48200	62700	33850	48300	48298.78	19.22	-306	49533	48916	48533	47916	47533	48725	47725	242	14400	5000	36700	50	1	4840000	2338	3.60	0.36	12	0.04	13404.00	132641.00	50200	20240705	-3.78	42300	20240117	14.18	50200	-3.78	20240705	42300	14.18	20240117	50200	-3.78	20240705	42300	14.18	20240117	0.02	N	025000	5000	242 억	930313	N	N	0	N	N
95	20240716	110355	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48250	-50	5	-0.10	92152150	1908	39.25	48450	48600	48200	62700	33850	48300	48297.77	19.22	-316	49533	48916	48533	47916	47533	48725	47725	242	14400	5000	36700	50	1	4840000	2335	3.60	0.36	12	0.04	13404.00	132641.00	50200	20240705	-3.88	42300	20240117	14.07	50200	-3.88	20240705	42300	14.07	20240117	50200	-3.88	20240705	42300	14.07	20240117	0.02	N	025000	5000	242 억	930313	N	N	0	N	N
96	20240716	100355	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48350	50	2	0.10	48267550	1000	20.57	48450	48500	48200	62700	33850	48300	48267.55	19.22	-284	49533	48916	48533	47916	47533	48725	47725	242	14400	5000	36700	50	1	4840000	2340	3.61	0.36	12	0.02	13404.00	132641.00	50200	20240705	-3.69	42300	20240117	14.30	50200	-3.69	20240705	42300	14.30	20240117	50200	-3.69	20240705	42300	14.30	20240117	0.02	N	025000	5000	242 억	930313	N	N	0	N	N
97	20240716	090353	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48450	150	2	0.31	290750	6	0.12	48450	48500	48450	62700	33850	48300	48458.33	19.22	-2	49533	48916	48533	47916	47533	48725	47725	242	14400	5000	36700	50	1	4840000	2345	3.61	0.37	12	0.00	13404.00	132641.00	50200	20240705	-3.49	42300	20240117	14.54	50200	-3.49	20240705	42300	14.54	20240117	50200	-3.49	20240705	42300	14.54	20240117	0.02	N	025000	5000	242 억	930313	N	N	0	N	N
98	20240715	160349	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48300	-250	5	-0.51	234777550	4861	205.63	48550	49150	48150	63100	34000	48550	48298.20	19.24	-771	49283	48916	48633	48266	47983	49100	48450	242	14550	5000	36890	50	1	4840000	2338	3.60	0.36	12	0.10	13404.00	132641.00	50200	20240705	-3.78	42300	20240117	14.18	50200	-3.78	20240705	42300	14.18	20240117	50200	-3.78	20240705	42300	14.18	20240117	0.02	N	025000	5000	242 억	931423	N	N	0	N	N
99	20240715	150351	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48300	-250	5	-0.51	175030150	3622	153.21	48550	49150	48150	63100	34000	48550	48324.17	19.24	-681	49283	48916	48633	48266	47983	49100	48450	242	14550	5000	36890	50	1	4840000	2338	3.60	0.36	12	0.07	13404.00	132641.00	50200	20240705	-3.78	42300	20240117	14.18	50200	-3.78	20240705	42300	14.18	20240117	50200	-3.78	20240705	42300	14.18	20240117	0.02	N	025000	5000	242 억	931423	N	N	0	N	N
100	20240715	140351	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48400	-150	5	-0.31	157193100	3253	137.61	48550	49150	48150	63100	34000	48550	48322.50	19.24	-655	49283	48916	48633	48266	47983	49100	48450	242	14550	5000	36890	50	1	4840000	2343	3.61	0.36	12	0.07	13404.00	132641.00	50200	20240705	-3.59	42300	20240117	14.42	50200	-3.59	20240705	42300	14.42	20240117	50200	-3.59	20240705	42300	14.42	20240117	0.02	N	025000	5000	242 억	931423	N	N	0	N	N
101	20240715	130351	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48350	-200	5	-0.41	151585900	3137	132.70	48550	49150	48150	63100	34000	48550	48321.93	19.24	-651	49283	48916	48633	48266	47983	49100	48450	242	14550	5000	36890	50	1	4840000	2340	3.61	0.36	12	0.06	13404.00	132641.00	50200	20240705	-3.69	42300	20240117	14.30	50200	-3.69	20240705	42300	14.30	20240117	50200	-3.69	20240705	42300	14.30	20240117	0.02	N	025000	5000	242 억	931423	N	N	0	N	N
102	20240715	120352	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48350	-200	5	-0.41	126374350	2616	110.66	48550	49150	48150	63100	34000	48550	48308.24	19.24	-487	49283	48916	48633	48266	47983	49100	48450	242	14550	5000	36890	50	1	4840000	2340	3.61	0.36	12	0.05	13404.00	132641.00	50200	20240705	-3.69	42300	20240117	14.30	50200	-3.69	20240705	42300	14.30	20240117	50200	-3.69	20240705	42300	14.30	20240117	0.02	N	025000	5000	242 억	931423	N	N	0	N	N
103	20240715	110351	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48250	-300	5	-0.62	120369300	2492	105.41	48550	49150	48150	63100	34000	48550	48302.29	19.24	-491	49283	48916	48633	48266	47983	49100	48450	242	14550	5000	36890	50	1	4840000	2335	3.60	0.36	12	0.05	13404.00	132641.00	50200	20240705	-3.88	42300	20240117	14.07	50200	-3.88	20240705	42300	14.07	20240117	50200	-3.88	20240705	42300	14.07	20240117	0.02	N	025000	5000	242 억	931423	N	N	0	N	N
104	20240715	100352	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48150	-400	5	-0.82	42406300	875	37.01	48550	49150	48150	63100	34000	48550	48464.34	19.24	-105	49283	48916	48633	48266	47983	49100	48450	242	14550	5000	36890	50	1	4840000	2330	3.59	0.36	12	0.02	13404.00	132641.00	50200	20240705	-4.08	42300	20240117	13.83	50200	-4.08	20240705	42300	13.83	20240117	50200	-4.08	20240705	42300	13.83	20240117	0.02	N	025000	5000	242 억	931423	N	N	0	N	N
105	20240715	090352	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48550	0	3	0.00	1114700	23	0.97	48550	48550	48300	63100	34000	48550	48465.22	19.24	1	49283	48916	48633	48266	47983	49100	48450	242	14550	5000	36890	50	1	4840000	2350	3.62	0.37	12	0.00	13404.00	132641.00	50200	20240705	-3.29	42300	20240117	14.78	50200	-3.29	20240705	42300	14.78	20240117	50200	-3.29	20240705	42300	14.78	20240117	0.02	N	025000	5000	242 억	931423	N	N	0	N	N
106	20240712	160348	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48550	-400	5	-0.82	114690100	2364	44.00	48500	49000	48350	63600	34300	48950	48515.27	19.25	-418	49650	49300	49050	48700	48450	49175	48575	242	14650	5000	37200	50	1	4840000	2350	3.62	0.37	12	0.05	13404.00	132641.00	50200	20240705	-3.29	42300	20240117	14.78	50200	-3.29	20240705	42300	14.78	20240117	50200	-3.29	20240705	42300	14.78	20240117	0.03	N	025000	5000	242 억	931868	N	N	12	N	N
107	20240712	150350	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48500	-450	5	-0.92	107359750	2213	41.19	48500	49000	48350	63600	34300	48950	48513.22	19.25	-316	49650	49300	49050	48700	48450	49175	48575	242	14650	5000	37200	50	1	4840000	2347	3.62	0.37	12	0.05	13404.00	132641.00	50200	20240705	-3.39	42300	20240117	14.66	50200	-3.39	20240705	42300	14.66	20240117	50200	-3.39	20240705	42300	14.66	20240117	0.03	N	025000	5000	242 억	931868	N	N	12	N	N
108	20240712	140352	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48450	-500	5	-1.02	103239400	2128	39.61	48500	49000	48350	63600	34300	48950	48514.76	19.25	-288	49650	49300	49050	48700	48450	49175	48575	242	14650	5000	37200	50	1	4840000	2345	3.61	0.37	12	0.04	13404.00	132641.00	50200	20240705	-3.49	42300	20240117	14.54	50200	-3.49	20240705	42300	14.54	20240117	50200	-3.49	20240705	42300	14.54	20240117	0.03	N	025000	5000	242 억	931868	N	N	12	N	N
109	20240712	130349	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48450	-500	5	-1.02	95382750	1966	36.59	48500	49000	48350	63600	34300	48950	48516.15	19.25	-289	49650	49300	49050	48700	48450	49175	48575	242	14650	5000	37200	50	1	4840000	2345	3.61	0.37	12	0.04	13404.00	132641.00	50200	20240705	-3.49	42300	20240117	14.54	50200	-3.49	20240705	42300	14.54	20240117	50200	-3.49	20240705	42300	14.54	20240117	0.03	N	025000	5000	242 억	931868	N	N	12	N	N
110	20240712	120350	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48350	-600	5	-1.23	79485950	1638	30.49	48500	49000	48350	63600	34300	48950	48526.22	19.25	-104	49650	49300	49050	48700	48450	49175	48575	242	14650	5000	37200	50	1	4840000	2340	3.61	0.36	12	0.03	13404.00	132641.00	50200	20240705	-3.69	42300	20240117	14.30	50200	-3.69	20240705	42300	14.30	20240117	50200	-3.69	20240705	42300	14.30	20240117	0.03	N	025000	5000	242 억	931868	N	N	12	N	N
111	20240712	110349	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48400	-550	5	-1.12	63548050	1309	24.36	48500	49000	48350	63600	34300	48950	48547.02	19.25	10	49650	49300	49050	48700	48450	49175	48575	242	14650	5000	37200	50	1	4840000	2343	3.61	0.36	12	0.03	13404.00	132641.00	50200	20240705	-3.59	42300	20240117	14.42	50200	-3.59	20240705	42300	14.42	20240117	50200	-3.59	20240705	42300	14.42	20240117	0.03	N	025000	5000	242 억	931868	N	N	12	N	N
112	20240712	100351	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48350	-600	5	-1.23	54829150	1129	21.01	48500	49000	48350	63600	34300	48950	48564.35	19.25	-18	49650	49300	49050	48700	48450	49175	48575	242	14650	5000	37200	50	1	4840000	2340	3.61	0.36	12	0.02	13404.00	132641.00	50200	20240705	-3.69	42300	20240117	14.30	50200	-3.69	20240705	42300	14.30	20240117	50200	-3.69	20240705	42300	14.30	20240117	0.03	N	025000	5000	242 억	931868	N	N	12	N	N
113	20240712	090349	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48900	-50	5	-0.10	9792800	201	3.74	48500	48950	48500	63600	34300	48950	48720.40	19.25	-43	49650	49300	49050	48700	48450	49175	48575	242	14650	5000	37200	50	1	4840000	2367	3.65	0.37	12	0.00	13404.00	132641.00	50200	20240705	-2.59	42300	20240117	15.60	50200	-2.59	20240705	42300	15.60	20240117	50200	-2.59	20240705	42300	15.60	20240117	0.03	N	025000	5000	242 억	931868	N	N	12	N	N
114	20240711	160346	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48950	-100	5	-0.20	263134150	5373	70.84	49050	49400	48800	63700	34350	49050	48973.41	19.25	164	50516	49782	48666	47932	46816	50150	48300	242	14650	5000	37270	50	1	4840000	2369	3.65	0.37	12	0.11	13404.00	132641.00	50200	20240705	-2.49	42300	20240117	15.72	50200	-2.49	20240705	42300	15.72	20240117	50200	-2.49	20240705	42300	15.72	20240117	0.03	N	025000	5000	242 억	931807	N	N	12	N	N
115	20240711	150351	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48950	-100	5	-0.20	250810400	5121	67.51	49050	49400	48800	63700	34350	49050	48976.84	19.25	125	50516	49782	48666	47932	46816	50150	48300	242	14650	5000	37270	50	1	4840000	2369	3.65	0.37	12	0.11	13404.00	132641.00	50200	20240705	-2.49	42300	20240117	15.72	50200	-2.49	20240705	42300	15.72	20240117	50200	-2.49	20240705	42300	15.72	20240117	0.03	N	025000	5000	242 억	931807	N	N	3	N	N
116	20240711	140349	55	60.00	KOSPI		화학	N	N	N	Y	60	N	49000	-50	5	-0.10	198679450	4055	53.46	49050	49400	48800	63700	34350	49050	48996.17	19.25	95	50516	49782	48666	47932	46816	50150	48300	242	14650	5000	37270	50	1	4840000	2372	3.66	0.37	12	0.08	13404.00	132641.00	50200	20240705	-2.39	42300	20240117	15.84	50200	-2.39	20240705	42300	15.84	20240117	50200	-2.39	20240705	42300	15.84	20240117	0.03	N	025000	5000	242 억	931807	N	N	3	N	N
117	20240711	130349	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48950	-100	5	-0.20	140441350	2866	37.79	49050	49400	48800	63700	34350	49050	49002.56	19.25	521	50516	49782	48666	47932	46816	50150	48300	242	14650	5000	37270	50	1	4840000	2369	3.65	0.37	12	0.06	13404.00	132641.00	50200	20240705	-2.49	42300	20240117	15.72	50200	-2.49	20240705	42300	15.72	20240117	50200	-2.49	20240705	42300	15.72	20240117	0.03	N	025000	5000	242 억	931807	N	N	3	N	N
118	20240711	120350	55	60.00	KOSPI		화학	N	N	N	Y	60	N	49100	50	2	0.10	105683200	2155	28.41	49050	49400	48800	63700	34350	49050	49040.93	19.25	409	50516	49782	48666	47932	46816	50150	48300	242	14650	5000	37270	50	1	4840000	2376	3.66	0.37	12	0.04	13404.00	132641.00	50200	20240705	-2.19	42300	20240117	16.08	50200	-2.19	20240705	42300	16.08	20240117	50200	-2.19	20240705	42300	16.08	20240117	0.03	N	025000	5000	242 억	931807	N	N	3	N	N
119	20240711	110348	55	60.00	KOSPI		화학	N	N	N	Y	60	N	49200	150	2	0.31	41533000	846	11.15	49050	49400	48900	63700	34350	49050	49093.38	19.25	306	50516	49782	48666	47932	46816	50150	48300	242	14650	5000	37270	50	1	4840000	2381	3.67	0.37	12	0.02	13404.00	132641.00	50200	20240705	-1.99	42300	20240117	16.31	50200	-1.99	20240705	42300	16.31	20240117	50200	-1.99	20240705	42300	16.31	20240117	0.03	N	025000	5000	242 억	931807	N	N	3	N	N
120	20240711	100347	55	60.00	KOSPI		화학	N	N	N	Y	60	N	49100	50	2	0.10	36713750	748	9.86	49050	49400	48900	63700	34350	49050	49082.55	19.25	262	50516	49782	48666	47932	46816	50150	48300	242	14650	5000	37270	50	1	4840000	2376	3.66	0.37	12	0.02	13404.00	132641.00	50200	20240705	-2.19	42300	20240117	16.08	50200	-2.19	20240705	42300	16.08	20240117	50200	-2.19	20240705	42300	16.08	20240117	0.03	N	025000	5000	242 억	931807	N	N	3	N	N
121	20240711	090346	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48950	-100	5	-0.20	1908400	39	0.51	49050	49100	48900	63700	34350	49050	48933.33	19.25	1	50516	49782	48666	47932	46816	50150	48300	242	14650	5000	37270	50	1	4840000	2369	3.65	0.37	12	0.00	13404.00	132641.00	50200	20240705	-2.49	42300	20240117	15.72	50200	-2.49	20240705	42300	15.72	20240117	50200	-2.49	20240705	42300	15.72	20240117	0.03	N	025000	5000	242 억	931807	N	N	3	N	N
122	20240710	160347	55	60.00	KOSPI		화학	N	N	N	Y	60	N	49050	850	2	1.76	367597850	7585	133.73	48250	49400	47550	62600	33750	48200	48463.79	19.28	-1929	48733	48466	48233	47966	47733	48350	47850	242	14400	5000	36630	50	1	4840000	2374	3.66	0.37	12	0.16	13404.00	132641.00	50200	20240705	-2.29	42300	20240117	15.96	50200	-2.29	20240705	42300	15.96	20240117	50200	-2.29	20240705	42300	15.96	20240117	0.02	N	025000	5000	242 억	933148	N	N	3	N	N
123	20240710	150348	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48850	650	2	1.35	258743200	5370	94.68	48250	49050	47550	62600	33750	48200	48183.09	19.28	-1054	48733	48466	48233	47966	47733	48350	47850	242	14400	5000	36630	50	1	4840000	2364	3.64	0.37	12	0.11	13404.00	132641.00	50200	20240705	-2.69	42300	20240117	15.48	50200	-2.69	20240705	42300	15.48	20240117	50200	-2.69	20240705	42300	15.48	20240117	0.02	N	025000	5000	242 억	933148	N	N	5	N	N
124	20240710	140347	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48250	50	2	0.10	158145300	3306	58.29	48250	48750	47550	62600	33750	48200	47835.84	19.28	-31	48733	48466	48233	47966	47733	48350	47850	242	14400	5000	36630	50	1	4840000	2335	3.60	0.36	12	0.07	13404.00	132641.00	50200	20240705	-3.88	42300	20240117	14.07	50200	-3.88	20240705	42300	14.07	20240117	50200	-3.88	20240705	42300	14.07	20240117	0.02	N	025000	5000	242 억	933148	N	N	5	N	N
125	20240710	130347	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48050	-150	5	-0.31	144977100	3033	53.47	48250	48750	47550	62600	33750	48200	47799.90	19.28	1	48733	48466	48233	47966	47733	48350	47850	242	14400	5000	36630	50	1	4840000	2326	3.58	0.36	12	0.06	13404.00	132641.00	50200	20240705	-4.28	42300	20240117	13.59	50200	-4.28	20240705	42300	13.59	20240117	50200	-4.28	20240705	42300	13.59	20240117	0.02	N	025000	5000	242 억	933148	N	N	5	N	N
126	20240710	120345	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47850	-350	5	-0.73	136435700	2855	50.33	48250	48750	47550	62600	33750	48200	47788.34	19.28	13	48733	48466	48233	47966	47733	48350	47850	242	14400	5000	36630	50	1	4840000	2316	3.57	0.36	12	0.06	13404.00	132641.00	50200	20240705	-4.68	42300	20240117	13.12	50200	-4.68	20240705	42300	13.12	20240117	50200	-4.68	20240705	42300	13.12	20240117	0.02	N	025000	5000	242 억	933148	N	N	5	N	N
127	20240710	110348	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47850	-350	5	-0.73	105911450	2217	39.09	48250	48750	47550	62600	33750	48200	47772.42	19.28	23	48733	48466	48233	47966	47733	48350	47850	242	14400	5000	36630	50	1	4840000	2316	3.57	0.36	12	0.05	13404.00	132641.00	50200	20240705	-4.68	42300	20240117	13.12	50200	-4.68	20240705	42300	13.12	20240117	50200	-4.68	20240705	42300	13.12	20240117	0.02	N	025000	5000	242 억	933148	N	N	5	N	N
128	20240710	100344	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47800	-400	5	-0.83	93668550	1961	34.57	48250	48750	47550	62600	33750	48200	47765.71	19.28	38	48733	48466	48233	47966	47733	48350	47850	242	14400	5000	36630	50	1	4840000	2314	3.57	0.36	12	0.04	13404.00	132641.00	50200	20240705	-4.78	42300	20240117	13.00	50200	-4.78	20240705	42300	13.00	20240117	50200	-4.78	20240705	42300	13.00	20240117	0.02	N	025000	5000	242 억	933148	N	N	5	N	N
129	20240710	090347	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48350	150	2	0.31	1255700	26	0.46	48250	48750	48250	62600	33750	48200	48296.15	19.28	-2	48733	48466	48233	47966	47733	48350	47850	242	14400	5000	36630	50	1	4840000	2340	3.61	0.36	12	0.00	13404.00	132641.00	50200	20240705	-3.69	42300	20240117	14.30	50200	-3.69	20240705	42300	14.30	20240117	50200	-3.69	20240705	42300	14.30	20240117	0.02	N	025000	5000	242 억	933148	N	N	5	N	N
130	20240709	160347	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48200	-200	5	-0.41	273401550	5672	71.30	48400	48500	48000	62900	33900	48400	48201.97	19.30	-1118	49900	49150	48750	48000	47600	48950	47800	242	14500	5000	36780	50	1	4840000	2333	3.60	0.36	12	0.12	13404.00	132641.00	50200	20240705	-3.98	42300	20240117	13.95	50200	-3.98	20240705	42300	13.95	20240117	50200	-3.98	20240705	42300	13.95	20240117	0.02	N	025000	5000	242 억	934182	N	N	5	N	N
131	20240709	150347	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48200	-200	5	-0.41	270219250	5606	70.47	48400	48500	48000	62900	33900	48400	48201.79	19.30	-1128	49900	49150	48750	48000	47600	48950	47800	242	14500	5000	36780	50	1	4840000	2333	3.60	0.36	12	0.12	13404.00	132641.00	50200	20240705	-3.98	42300	20240117	13.95	50200	-3.98	20240705	42300	13.95	20240117	50200	-3.98	20240705	42300	13.95	20240117	0.02	N	025000	5000	242 억	934182	N	N	6	N	N
132	20240709	140347	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48100	-300	5	-0.62	247056950	5125	64.42	48400	48500	48000	62900	33900	48400	48206.23	19.30	-1117	49900	49150	48750	48000	47600	48950	47800	242	14500	5000	36780	50	1	4840000	2328	3.59	0.36	12	0.11	13404.00	132641.00	50200	20240705	-4.18	42300	20240117	13.71	50200	-4.18	20240705	42300	13.71	20240117	50200	-4.18	20240705	42300	13.71	20240117	0.02	N	025000	5000	242 억	934182	N	N	6	N	N
133	20240709	130348	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48250	-150	5	-0.31	235588300	4887	61.43	48400	48500	48000	62900	33900	48400	48207.14	19.30	-1086	49900	49150	48750	48000	47600	48950	47800	242	14500	5000	36780	50	1	4840000	2335	3.60	0.36	12	0.10	13404.00	132641.00	50200	20240705	-3.88	42300	20240117	14.07	50200	-3.88	20240705	42300	14.07	20240117	50200	-3.88	20240705	42300	14.07	20240117	0.02	N	025000	5000	242 억	934182	N	N	6	N	N
134	20240709	120349	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48100	-300	5	-0.62	197212700	4089	51.40	48400	48500	48000	62900	33900	48400	48230.06	19.30	-1016	49900	49150	48750	48000	47600	48950	47800	242	14500	5000	36780	50	1	4840000	2328	3.59	0.36	12	0.08	13404.00	132641.00	50200	20240705	-4.18	42300	20240117	13.71	50200	-4.18	20240705	42300	13.71	20240117	50200	-4.18	20240705	42300	13.71	20240117	0.02	N	025000	5000	242 억	934182	N	N	6	N	N
135	20240709	110347	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48250	-150	5	-0.31	144601700	2994	37.64	48400	48500	48100	62900	33900	48400	48297.16	19.30	-1011	49900	49150	48750	48000	47600	48950	47800	242	14500	5000	36780	50	1	4840000	2335	3.60	0.36	12	0.06	13404.00	132641.00	50200	20240705	-3.88	42300	20240117	14.07	50200	-3.88	20240705	42300	14.07	20240117	50200	-3.88	20240705	42300	14.07	20240117	0.02	N	025000	5000	242 억	934182	N	N	6	N	N
136	20240709	100347	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48300	-100	5	-0.21	102010250	2110	26.52	48400	48500	48200	62900	33900	48400	48346.09	19.30	-1064	49900	49150	48750	48000	47600	48950	47800	242	14500	5000	36780	50	1	4840000	2338	3.60	0.36	12	0.04	13404.00	132641.00	50200	20240705	-3.78	42300	20240117	14.18	50200	-3.78	20240705	42300	14.18	20240117	50200	-3.78	20240705	42300	14.18	20240117	0.02	N	025000	5000	242 억	934182	N	N	6	N	N
137	20240709	090347	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48500	100	2	0.21	1936500	40	0.50	48400	48500	48400	62900	33900	48400	48412.50	19.30	-4	49900	49150	48750	48000	47600	48950	47800	242	14500	5000	36780	50	1	4840000	2347	3.62	0.37	12	0.00	13404.00	132641.00	50200	20240705	-3.39	42300	20240117	14.66	50200	-3.39	20240705	42300	14.66	20240117	50200	-3.39	20240705	42300	14.66	20240117	0.02	N	025000	5000	242 억	934182	N	N	6	N	N
138	20240708	160344	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48400	-500	5	-1.02	386551400	7955	46.04	49000	49500	48350	63500	34250	48900	48592.28	19.30	-106	50733	49816	49283	48366	47833	49550	48100	242	14600	5000	37160	50	1	4840000	2343	3.61	0.36	12	0.16	13404.00	132641.00	50200	20240705	-3.59	42300	20240117	14.42	50200	-3.59	20240705	42300	14.42	20240117	50200	-3.59	20240705	42300	14.42	20240117	0.02	N	025000	5000	242 억	934188	N	N	6	N	N
139	20240708	150346	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48500	-400	5	-0.82	374015200	7696	44.54	49000	49500	48350	63500	34250	48900	48598.65	19.30	-98	50733	49816	49283	48366	47833	49550	48100	242	14600	5000	37160	50	1	4840000	2347	3.62	0.37	12	0.16	13404.00	132641.00	50200	20240705	-3.39	42300	20240117	14.66	50200	-3.39	20240705	42300	14.66	20240117	50200	-3.39	20240705	42300	14.66	20240117	0.02	N	025000	5000	242 억	934188	N	N	32	N	N
140	20240708	140347	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48400	-500	5	-1.02	366315550	7537	43.62	49000	49500	48350	63500	34250	48900	48602.30	19.30	-83	50733	49816	49283	48366	47833	49550	48100	242	14600	5000	37160	50	1	4840000	2343	3.61	0.36	12	0.16	13404.00	132641.00	50200	20240705	-3.59	42300	20240117	14.42	50200	-3.59	20240705	42300	14.42	20240117	50200	-3.59	20240705	42300	14.42	20240117	0.02	N	025000	5000	242 억	934188	N	N	32	N	N
141	20240708	130344	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48550	-350	5	-0.72	331024800	6809	39.41	49000	49500	48350	63500	34250	48900	48615.77	19.30	-55	50733	49816	49283	48366	47833	49550	48100	242	14600	5000	37160	50	1	4840000	2350	3.62	0.37	12	0.14	13404.00	132641.00	50200	20240705	-3.29	42300	20240117	14.78	50200	-3.29	20240705	42300	14.78	20240117	50200	-3.29	20240705	42300	14.78	20240117	0.02	N	025000	5000	242 억	934188	N	N	32	N	N
142	20240708	120346	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48450	-450	5	-0.92	296643950	6100	35.30	49000	49500	48350	63500	34250	48900	48630.16	19.30	-21	50733	49816	49283	48366	47833	49550	48100	242	14600	5000	37160	50	1	4840000	2345	3.61	0.37	12	0.13	13404.00	132641.00	50200	20240705	-3.49	42300	20240117	14.54	50200	-3.49	20240705	42300	14.54	20240117	50200	-3.49	20240705	42300	14.54	20240117	0.02	N	025000	5000	242 억	934188	N	N	32	N	N
143	20240708	110344	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48400	-500	5	-1.02	267873350	5507	31.87	49000	49500	48350	63500	34250	48900	48642.34	19.30	99	50733	49816	49283	48366	47833	49550	48100	242	14600	5000	37160	50	1	4840000	2343	3.61	0.36	12	0.11	13404.00	132641.00	50200	20240705	-3.59	42300	20240117	14.42	50200	-3.59	20240705	42300	14.42	20240117	50200	-3.59	20240705	42300	14.42	20240117	0.02	N	025000	5000	242 억	934188	N	N	32	N	N
144	20240708	100345	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48650	-250	5	-0.51	224793050	4620	26.74	49000	49500	48350	63500	34250	48900	48656.50	19.30	73	50733	49816	49283	48366	47833	49550	48100	242	14600	5000	37160	50	1	4840000	2355	3.63	0.37	12	0.10	13404.00	132641.00	50200	20240705	-3.09	42300	20240117	15.01	50200	-3.09	20240705	42300	15.01	20240117	50200	-3.09	20240705	42300	15.01	20240117	0.02	N	025000	5000	242 억	934188	N	N	32	N	N
145	20240708	090345	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48950	50	2	0.10	5092500	104	0.60	49000	49500	48950	63500	34250	48900	48966.35	19.30	69	50733	49816	49283	48366	47833	49550	48100	242	14600	5000	37160	50	1	4840000	2369	3.65	0.37	12	0.00	13404.00	132641.00	50200	20240705	-2.49	42300	20240117	15.72	50200	-2.49	20240705	42300	15.72	20240117	50200	-2.49	20240705	42300	15.72	20240117	0.02	N	025000	5000	242 억	934188	N	N	32	N	N
146	20240705	160343	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	48900	-750	5	-1.51	855387200	17275	171.24	49650	50200	48750	64500	34800	49650	49515.94	19.35	-1723	50783	50216	49383	48816	47983	50500	49100	242	14850	5000	37730	50	1	4840000	2367	3.65	0.37	12	0.36	13404.00	132641.00	50200	20240705	-2.59	42300	20240117	15.60	50200	-2.59	20240705	42300	15.60	20240117	50200	-2.59	20240705	42300	15.60	20240117	0.02	N	025000	5000	242 억	936648	N	N	32	N	N
147	20240705	150345	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	49200	-450	5	-0.91	599836000	12058	119.53	49650	50200	49200	64500	34800	49650	49745.89	19.35	-1770	50783	50216	49383	48816	47983	50500	49100	242	14850	5000	37730	50	1	4840000	2381	3.67	0.37	12	0.25	13404.00	132641.00	50200	20240705	-1.99	42300	20240117	16.31	50200	-1.99	20240705	42300	16.31	20240117	50200	-1.99	20240705	42300	16.31	20240117	0.02	N	025000	5000	242 억	936648	N	N	5	N	N
148	20240705	140345	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	49700	50	2	0.10	387109350	7752	76.84	49650	50200	49550	64500	34800	49650	49936.71	19.35	39	50783	50216	49383	48816	47983	50500	49100	242	14850	5000	37730	50	1	4840000	2405	3.71	0.37	12	0.16	13404.00	132641.00	50200	20240705	-1.00	42300	20240117	17.49	50200	-1.00	20240705	42300	17.49	20240117	50200	-1.00	20240705	42300	17.49	20240117	0.02	N	025000	5000	242 억	936648	N	N	5	N	N
149	20240705	130344	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	49800	150	2	0.30	362513650	7256	71.93	49650	50200	49650	64500	34800	49650	49960.54	19.35	66	50783	50216	49383	48816	47983	50500	49100	242	14850	5000	37730	50	1	4840000	2410	3.72	0.38	12	0.15	13404.00	132641.00	50200	20240705	-0.80	42300	20240117	17.73	50200	-0.80	20240705	42300	17.73	20240117	50200	-0.80	20240705	42300	17.73	20240117	0.02	N	025000	5000	242 억	936648	N	N	5	N	N
150	20240705	120344	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	49800	150	2	0.30	347641900	6957	68.96	49650	50200	49650	64500	34800	49650	49970.09	19.35	61	50783	50216	49383	48816	47983	50500	49100	242	14850	5000	37730	50	1	4840000	2410	3.72	0.38	12	0.14	13404.00	132641.00	50200	20240705	-0.80	42300	20240117	17.73	50200	-0.80	20240705	42300	17.73	20240117	50200	-0.80	20240705	42300	17.73	20240117	0.02	N	025000	5000	242 억	936648	N	N	5	N	N
151	20240705	110343	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	50100	450	2	0.91	329418100	6592	65.34	49650	50200	49650	64500	34800	49650	49972.41	19.35	44	50783	50216	49383	48816	47983	50500	49100	242	14850	5000	37730	100	1	4840000	2425	3.74	0.38	12	0.14	13404.00	132641.00	50200	20240705	-0.20	42300	20240117	18.44	50200	-0.20	20240705	42300	18.44	20240117	50200	-0.20	20240705	42300	18.44	20240117	0.02	N	025000	5000	242 억	936648	N	N	5	N	N
152	20240705	100343	55	60.00	KOSPI		화학	N	N	N	Y	60	N	49900	250	2	0.50	154435150	3094	30.67	49650	50000	49650	64500	34800	49650	49914.40	19.35	-74	50783	50216	49383	48816	47983	50500	49100	242	14850	5000	37730	50	1	4840000	2415	3.72	0.38	12	0.06	13404.00	132641.00	50100	20240619	-0.40	42300	20240117	17.97	50100	-0.40	20240619	42300	17.97	20240117	50100	-0.40	20240619	42300	17.97	20240117	0.02	N	025000	5000	242 억	936648	N	N	5	N	N
153	20240705	090344	55	60.00	KOSPI		화학	N	N	N	Y	60	N	49950	300	2	0.60	6387750	128	1.27	49650	49950	49650	64500	34800	49650	49904.30	19.35	-5	50783	50216	49383	48816	47983	50500	49100	242	14850	5000	37730	50	1	4840000	2418	3.73	0.38	12	0.00	13404.00	132641.00	50100	20240619	-0.30	42300	20240117	18.09	50100	-0.30	20240619	42300	18.09	20240117	50100	-0.30	20240619	42300	18.09	20240117	0.02	N	025000	5000	242 억	936648	N	N	5	N	N
154	20240704	160342	55	60.00	KOSPI		화학	N	N	N	Y	60	N	49650	1100	2	2.27	499500650	10088	225.33	48550	49950	48550	63100	34000	48550	49514.34	19.32	-387	49416	48982	48416	47982	47416	49200	48200	242	14550	5000	36890	50	1	4840000	2403	3.70	0.37	12	0.21	13404.00	132641.00	50100	20240619	-0.90	42300	20240117	17.38	50100	-0.90	20240619	42300	17.38	20240117	50100	-0.90	20240619	42300	17.38	20240117	0.03	N	025000	5000	242 억	935251	N	N	5	N	N
155	20240704	150344	55	60.00	KOSPI		화학	N	N	N	Y	60	N	49900	1350	2	2.78	451474350	9125	203.82	48550	49950	48550	63100	34000	48550	49476.64	19.32	-189	49416	48982	48416	47982	47416	49200	48200	242	14550	5000	36890	50	1	4840000	2415	3.72	0.38	12	0.19	13404.00	132641.00	50100	20240619	-0.40	42300	20240117	17.97	50100	-0.40	20240619	42300	17.97	20240117	50100	-0.40	20240619	42300	17.97	20240117	0.03	N	025000	5000	242 억	935251	N	N	3	N	N
156	20240704	140343	55	60.00	KOSPI		화학	N	N	N	Y	60	N	49600	1050	2	2.16	258849000	5259	117.47	48550	49600	48550	63100	34000	48550	49220.19	19.32	631	49416	48982	48416	47982	47416	49200	48200	242	14550	5000	36890	50	1	4840000	2401	3.70	0.37	12	0.11	13404.00	132641.00	50100	20240619	-1.00	42300	20240117	17.26	50100	-1.00	20240619	42300	17.26	20240117	50100	-1.00	20240619	42300	17.26	20240117	0.03	N	025000	5000	242 억	935251	N	N	3	N	N
157	20240704	130344	55	60.00	KOSPI		화학	N	N	N	Y	60	N	49050	500	2	1.03	113653250	2317	51.75	48550	49250	48550	63100	34000	48550	49051.90	19.32	-62	49416	48982	48416	47982	47416	49200	48200	242	14550	5000	36890	50	1	4840000	2374	3.66	0.37	12	0.05	13404.00	132641.00	50100	20240619	-2.10	42300	20240117	15.96	50100	-2.10	20240619	42300	15.96	20240117	50100	-2.10	20240619	42300	15.96	20240117	0.03	N	025000	5000	242 억	935251	N	N	3	N	N
158	20240704	120343	55	60.00	KOSPI		화학	N	N	N	Y	60	N	49050	500	2	1.03	92467050	1886	42.13	48550	49250	48550	63100	34000	48550	49028.13	19.32	-51	49416	48982	48416	47982	47416	49200	48200	242	14550	5000	36890	50	1	4840000	2374	3.66	0.37	12	0.04	13404.00	132641.00	50100	20240619	-2.10	42300	20240117	15.96	50100	-2.10	20240619	42300	15.96	20240117	50100	-2.10	20240619	42300	15.96	20240117	0.03	N	025000	5000	242 억	935251	N	N	3	N	N
159	20240704	110343	55	60.00	KOSPI		화학	N	N	N	Y	60	N	49000	450	2	0.93	71159800	1452	32.43	48550	49250	48550	63100	34000	48550	49008.13	19.32	105	49416	48982	48416	47982	47416	49200	48200	242	14550	5000	36890	50	1	4840000	2372	3.66	0.37	12	0.03	13404.00	132641.00	50100	20240619	-2.20	42300	20240117	15.84	50100	-2.20	20240619	42300	15.84	20240117	50100	-2.20	20240619	42300	15.84	20240117	0.03	N	025000	5000	242 억	935251	N	N	3	N	N
160	20240704	100343	55	60.00	KOSPI		화학	N	N	N	Y	60	N	49200	650	2	1.34	38132250	780	17.42	48550	49200	48550	63100	34000	48550	48887.50	19.32	177	49416	48982	48416	47982	47416	49200	48200	242	14550	5000	36890	50	1	4840000	2381	3.67	0.37	12	0.02	13404.00	132641.00	50100	20240619	-1.80	42300	20240117	16.31	50100	-1.80	20240619	42300	16.31	20240117	50100	-1.80	20240619	42300	16.31	20240117	0.03	N	025000	5000	242 억	935251	N	N	3	N	N
161	20240704	090343	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48550	0	3	0.00	485500	10	0.22	48550	48550	48550	63100	34000	48550	48550.00	19.32	1	49416	48982	48416	47982	47416	49200	48200	242	14550	5000	36890	50	1	4840000	2350	3.62	0.37	12	0.00	13404.00	132641.00	50100	20240619	-3.09	42300	20240117	14.78	50100	-3.09	20240619	42300	14.78	20240117	50100	-3.09	20240619	42300	14.78	20240117	0.03	N	025000	5000	242 억	935251	N	N	3	N	N
162	20240703	160341	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48550	550	2	1.15	216638550	4477	61.48	47850	48850	47850	62400	33600	48000	48389.22	19.31	-438	49333	48666	48183	47516	47033	48425	47275	242	14400	5000	36480	50	1	4840000	2350	3.62	0.37	12	0.09	13404.00	132641.00	50100	20240619	-3.09	42300	20240117	14.78	50100	-3.09	20240619	42300	14.78	20240117	50100	-3.09	20240619	42300	14.78	20240117	0.03	N	025000	5000	242 억	934575	N	N	3	N	N
163	20240703	150342	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48750	750	2	1.56	211440400	4370	60.01	47850	48850	47850	62400	33600	48000	48384.53	19.31	-436	49333	48666	48183	47516	47033	48425	47275	242	14400	5000	36480	50	1	4840000	2360	3.64	0.37	12	0.09	13404.00	132641.00	50100	20240619	-2.69	42300	20240117	15.25	50100	-2.69	20240619	42300	15.25	20240117	50100	-2.69	20240619	42300	15.25	20240117	0.03	N	025000	5000	242 억	934575	N	N	15	N	N
164	20240703	140342	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48750	750	2	1.56	198609500	4107	56.40	47850	48850	47850	62400	33600	48000	48358.78	19.31	-356	49333	48666	48183	47516	47033	48425	47275	242	14400	5000	36480	50	1	4840000	2360	3.64	0.37	12	0.08	13404.00	132641.00	50100	20240619	-2.69	42300	20240117	15.25	50100	-2.69	20240619	42300	15.25	20240117	50100	-2.69	20240619	42300	15.25	20240117	0.03	N	025000	5000	242 억	934575	N	N	15	N	N
165	20240703	130342	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48600	600	2	1.25	159592600	3306	45.40	47850	48800	47850	62400	33600	48000	48273.62	19.31	-315	49333	48666	48183	47516	47033	48425	47275	242	14400	5000	36480	50	1	4840000	2352	3.63	0.37	12	0.07	13404.00	132641.00	50100	20240619	-2.99	42300	20240117	14.89	50100	-2.99	20240619	42300	14.89	20240117	50100	-2.99	20240619	42300	14.89	20240117	0.03	N	025000	5000	242 억	934575	N	N	15	N	N
166	20240703	120341	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48350	350	2	0.73	124133650	2575	35.36	47850	48800	47850	62400	33600	48000	48207.24	19.31	-96	49333	48666	48183	47516	47033	48425	47275	242	14400	5000	36480	50	1	4840000	2340	3.61	0.36	12	0.05	13404.00	132641.00	50100	20240619	-3.49	42300	20240117	14.30	50100	-3.49	20240619	42300	14.30	20240117	50100	-3.49	20240619	42300	14.30	20240117	0.03	N	025000	5000	242 억	934575	N	N	15	N	N
167	20240703	110343	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48050	50	2	0.10	98591450	2046	28.10	47850	48800	47850	62400	33600	48000	48187.41	19.31	-118	49333	48666	48183	47516	47033	48425	47275	242	14400	5000	36480	50	1	4840000	2326	3.58	0.36	12	0.04	13404.00	132641.00	50100	20240619	-4.09	42300	20240117	13.59	50100	-4.09	20240619	42300	13.59	20240117	50100	-4.09	20240619	42300	13.59	20240117	0.03	N	025000	5000	242 억	934575	N	N	15	N	N
168	20240703	100343	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48150	150	2	0.31	80458100	1669	22.92	47850	48800	47850	62400	33600	48000	48207.37	19.31	-48	49333	48666	48183	47516	47033	48425	47275	242	14400	5000	36480	50	1	4840000	2330	3.59	0.36	12	0.03	13404.00	132641.00	50100	20240619	-3.89	42300	20240117	13.83	50100	-3.89	20240619	42300	13.83	20240117	50100	-3.89	20240619	42300	13.83	20240117	0.03	N	025000	5000	242 억	934575	N	N	15	N	N
169	20240703	090342	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48700	700	2	1.46	9708650	201	2.76	47850	48800	47850	62400	33600	48000	48301.74	19.31	-35	49333	48666	48183	47516	47033	48425	47275	242	14400	5000	36480	50	1	4840000	2357	3.63	0.37	12	0.00	13404.00	132641.00	50100	20240619	-2.79	42300	20240117	15.13	50100	-2.79	20240619	42300	15.13	20240117	50100	-2.79	20240619	42300	15.13	20240117	0.03	N	025000	5000	242 억	934575	N	N	15	N	N
170	20240702	160341	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48000	-600	5	-1.23	350868400	7282	253.20	48800	48850	47700	63100	34050	48600	48183.45	19.32	-309	49366	48982	48766	48382	48166	48875	48275	242	14500	5000	36930	50	1	4840000	2323	3.58	0.36	12	0.15	13404.00	132641.00	50100	20240619	-4.19	42300	20240117	13.48	50100	-4.19	20240619	42300	13.48	20240117	50100	-4.19	20240619	42300	13.48	20240117	0.03	N	025000	5000	242 억	935106	N	N	15	N	N
171	20240702	150341	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48150	-450	5	-0.93	334827500	6948	241.59	48800	48850	47700	63100	34050	48600	48190.49	19.32	-312	49366	48982	48766	48382	48166	48875	48275	242	14500	5000	36930	50	1	4840000	2330	3.59	0.36	12	0.14	13404.00	132641.00	50100	20240619	-3.89	42300	20240117	13.83	50100	-3.89	20240619	42300	13.83	20240117	50100	-3.89	20240619	42300	13.83	20240117	0.03	N	025000	5000	242 억	935106	N	N	8	N	N
172	20240702	140341	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48350	-250	5	-0.51	298840550	6202	215.65	48800	48850	47700	63100	34050	48600	48184.55	19.32	-272	49366	48982	48766	48382	48166	48875	48275	242	14500	5000	36930	50	1	4840000	2340	3.61	0.36	12	0.13	13404.00	132641.00	50100	20240619	-3.49	42300	20240117	14.30	50100	-3.49	20240619	42300	14.30	20240117	50100	-3.49	20240619	42300	14.30	20240117	0.03	N	025000	5000	242 억	935106	N	N	8	N	N
173	20240702	130341	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48350	-250	5	-0.51	275034900	5710	198.54	48800	48850	47700	63100	34050	48600	48167.23	19.32	-311	49366	48982	48766	48382	48166	48875	48275	242	14500	5000	36930	50	1	4840000	2340	3.61	0.36	12	0.12	13404.00	132641.00	50100	20240619	-3.49	42300	20240117	14.30	50100	-3.49	20240619	42300	14.30	20240117	50100	-3.49	20240619	42300	14.30	20240117	0.03	N	025000	5000	242 억	935106	N	N	8	N	N
174	20240702	120342	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48200	-400	5	-0.82	234549600	4871	169.37	48800	48850	47700	63100	34050	48600	48152.25	19.32	-234	49366	48982	48766	48382	48166	48875	48275	242	14500	5000	36930	50	1	4840000	2333	3.60	0.36	12	0.10	13404.00	132641.00	50100	20240619	-3.79	42300	20240117	13.95	50100	-3.79	20240619	42300	13.95	20240117	50100	-3.79	20240619	42300	13.95	20240117	0.03	N	025000	5000	242 억	935106	N	N	8	N	N
175	20240702	110341	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48100	-500	5	-1.03	177815550	3694	128.44	48800	48850	47700	63100	34050	48600	48136.32	19.32	-34	49366	48982	48766	48382	48166	48875	48275	242	14500	5000	36930	50	1	4840000	2328	3.59	0.36	12	0.08	13404.00	132641.00	50100	20240619	-3.99	42300	20240117	13.71	50100	-3.99	20240619	42300	13.71	20240117	50100	-3.99	20240619	42300	13.71	20240117	0.03	N	025000	5000	242 억	935106	N	N	8	N	N
176	20240702	100341	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48050	-550	5	-1.13	114009650	2364	82.20	48800	48850	48000	63100	34050	48600	48227.43	19.32	-330	49366	48982	48766	48382	48166	48875	48275	242	14500	5000	36930	50	1	4840000	2326	3.58	0.36	12	0.05	13404.00	132641.00	50100	20240619	-4.09	42300	20240117	13.59	50100	-4.09	20240619	42300	13.59	20240117	50100	-4.09	20240619	42300	13.59	20240117	0.03	N	025000	5000	242 억	935106	N	N	8	N	N
177	20240702	090341	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48600	0	3	0.00	633050	13	0.45	48800	48850	48600	63100	34050	48600	48696.15	19.32	-7	49366	48982	48766	48382	48166	48875	48275	242	14500	5000	36930	50	1	4840000	2352	3.63	0.37	12	0.00	13404.00	132641.00	50100	20240619	-2.99	42300	20240117	14.89	50100	-2.99	20240619	42300	14.89	20240117	50100	-2.99	20240619	42300	14.89	20240117	0.03	N	025000	5000	242 억	935106	N	N	8	N	N
178	20240701	160340	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48600	-300	5	-0.61	139938250	2876	196.72	49150	49150	48550	63500	34250	48900	48657.27	19.33	-561	49466	49182	48866	48582	48266	49325	48725	242	14600	5000	37160	50	1	4840000	2352	3.63	0.37	12	0.06	13404.00	132641.00	50100	20240619	-2.99	42300	20240117	14.89	50100	-2.99	20240619	42300	14.89	20240117	50100	-2.99	20240619	42300	14.89	20240117	0.03	N	025000	5000	242 억	935726	N	N	8	N	N
179	20240701	150341	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48650	-250	5	-0.51	135465350	2784	190.42	49150	49150	48550	63500	34250	48900	48658.53	19.33	-532	49466	49182	48866	48582	48266	49325	48725	242	14600	5000	37160	50	1	4840000	2355	3.63	0.37	12	0.06	13404.00	132641.00	50100	20240619	-2.89	42300	20240117	15.01	50100	-2.89	20240619	42300	15.01	20240117	50100	-2.89	20240619	42300	15.01	20240117	0.03	N	025000	5000	242 억	935726	N	N	20	N	N
180	20240701	140340	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48550	-350	5	-0.72	89657600	1843	126.06	49150	49150	48550	63500	34250	48900	48647.64	19.33	-197	49466	49182	48866	48582	48266	49325	48725	242	14600	5000	37160	50	1	4840000	2350	3.62	0.37	12	0.04	13404.00	132641.00	50100	20240619	-3.09	42300	20240117	14.78	50100	-3.09	20240619	42300	14.78	20240117	50100	-3.09	20240619	42300	14.78	20240117	0.03	N	025000	5000	242 억	935726	N	N	20	N	N
181	20240701	130341	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48600	-300	5	-0.61	67119050	1380	94.39	49150	49150	48550	63500	34250	48900	48636.99	19.33	-173	49466	49182	48866	48582	48266	49325	48725	242	14600	5000	37160	50	1	4840000	2352	3.63	0.37	12	0.03	13404.00	132641.00	50100	20240619	-2.99	42300	20240117	14.89	50100	-2.99	20240619	42300	14.89	20240117	50100	-2.99	20240619	42300	14.89	20240117	0.03	N	025000	5000	242 억	935726	N	N	20	N	N
182	20240701	120342	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48650	-250	5	-0.51	58369650	1200	82.08	49150	49150	48550	63500	34250	48900	48641.38	19.33	-137	49466	49182	48866	48582	48266	49325	48725	242	14600	5000	37160	50	1	4840000	2355	3.63	0.37	12	0.02	13404.00	132641.00	50100	20240619	-2.89	42300	20240117	15.01	50100	-2.89	20240619	42300	15.01	20240117	50100	-2.89	20240619	42300	15.01	20240117	0.03	N	025000	5000	242 억	935726	N	N	20	N	N
183	20240701	110340	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48600	-300	5	-0.61	33093150	680	46.51	49150	49150	48550	63500	34250	48900	48666.40	19.33	-107	49466	49182	48866	48582	48266	49325	48725	242	14600	5000	37160	50	1	4840000	2352	3.63	0.37	12	0.01	13404.00	132641.00	50100	20240619	-2.99	42300	20240117	14.89	50100	-2.99	20240619	42300	14.89	20240117	50100	-2.99	20240619	42300	14.89	20240117	0.03	N	025000	5000	242 억	935726	N	N	20	N	N
184	20240701	100340	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48600	-300	5	-0.61	26044000	535	36.59	49150	49150	48550	63500	34250	48900	48680.37	19.33	-90	49466	49182	48866	48582	48266	49325	48725	242	14600	5000	37160	50	1	4840000	2352	3.63	0.37	12	0.01	13404.00	132641.00	50100	20240619	-2.99	42300	20240117	14.89	50100	-2.99	20240619	42300	14.89	20240117	50100	-2.99	20240619	42300	14.89	20240117	0.03	N	025000	5000	242 억	935726	N	N	20	N	N
185	20240701	090339	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48900	0	3	0.00	1225000	25	1.71	49150	49150	48900	63500	34250	48900	49000.00	19.33	-12	49466	49182	48866	48582	48266	49325	48725	242	14600	5000	37160	50	1	4840000	2367	3.65	0.37	12	0.00	13404.00	132641.00	50100	20240619	-2.40	42300	20240117	15.60	50100	-2.40	20240619	42300	15.60	20240117	50100	-2.40	20240619	42300	15.60	20240117	0.03	N	025000	5000	242 억	935726	N	N	20	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History