KissMeData/011500/price/prices-20240701.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

80 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160301	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13260	10	2	0.08	819896800	62359	53.00	13230	13370	13020	17220	9280	13250	13147.89	1.29	16652	14263	13756	13503	12996	12743	13630	12870	78	3970	500	8480	10	1	15637042	2073	16.72	1.27	12	0.40	793.00	10440.00	26950	20240312	-50.80	10150	20231101	30.64	26950	-50.80	20240312	13020	1.84	20240731	26950	-50.80	20240312	10150	30.64	20231101	5.04	N	011500	500	78 억	200957	N	N	80	N	N
3	20240731	150303	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13260	10	2	0.08	694643080	52918	44.98	13230	13370	13020	17220	9280	13250	13126.78	1.29	10527	14263	13756	13503	12996	12743	13630	12870	78	3970	500	8480	10	1	15637042	2073	16.72	1.27	12	0.34	793.00	10440.00	26950	20240312	-50.80	10150	20231101	30.64	26950	-50.80	20240312	13020	1.84	20240731	26950	-50.80	20240312	10150	30.64	20231101	5.04	N	011500	500	78 억	200957	N	N	76	N	N
4	20240731	140304	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13080	-170	5	-1.28	462084650	35291	29.99	13230	13330	13020	17220	9280	13250	13093.54	1.29	-2018	14263	13756	13503	12996	12743	13630	12870	78	3970	500	8480	10	1	15637042	2045	16.49	1.25	12	0.23	793.00	10440.00	26950	20240312	-51.47	10150	20231101	28.87	26950	-51.47	20240312	13020	0.46	20240731	26950	-51.47	20240312	10150	28.87	20231101	5.04	N	011500	500	78 억	200957	N	N	76	N	N
5	20240731	130302	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13120	-130	5	-0.98	409798460	31298	26.60	13230	13330	13020	17220	9280	13250	13093.42	1.29	-3495	14263	13756	13503	12996	12743	13630	12870	78	3970	500	8480	10	1	15637042	2052	16.54	1.26	12	0.20	793.00	10440.00	26950	20240312	-51.32	10150	20231101	29.26	26950	-51.32	20240312	13020	0.77	20240731	26950	-51.32	20240312	10150	29.26	20231101	5.04	N	011500	500	78 억	200957	N	N	76	N	N
6	20240731	120304	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13070	-180	5	-1.36	367547950	28068	23.86	13230	13330	13020	17220	9280	13250	13094.89	1.29	-4357	14263	13756	13503	12996	12743	13630	12870	78	3970	500	8480	10	1	15637042	2044	16.48	1.25	12	0.18	793.00	10440.00	26950	20240312	-51.50	10150	20231101	28.77	26950	-51.50	20240312	13020	0.38	20240731	26950	-51.50	20240312	10150	28.77	20231101	5.04	N	011500	500	78 억	200957	N	N	76	N	N
7	20240731	110302	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13020	-230	5	-1.74	329004130	25116	21.35	13230	13330	13020	17220	9280	13250	13099.37	1.29	-4634	14263	13756	13503	12996	12743	13630	12870	78	3970	500	8480	10	1	15637042	2036	16.42	1.25	12	0.16	793.00	10440.00	26950	20240312	-51.69	10150	20231101	28.28	26950	-51.69	20240312	13020	0.00	20240731	26950	-51.69	20240312	10150	28.28	20231101	5.04	N	011500	500	78 억	200957	N	N	76	N	N
8	20240731	100301	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13120	-130	5	-0.98	142058000	10839	9.21	13230	13330	13040	17220	9280	13250	13106.15	1.29	1064	14263	13756	13503	12996	12743	13630	12870	78	3970	500	8480	10	1	15637042	2052	16.54	1.26	12	0.07	793.00	10440.00	26950	20240312	-51.32	10150	20231101	29.26	26950	-51.32	20240312	13040	0.61	20240731	26950	-51.32	20240312	10150	29.26	20231101	5.04	N	011500	500	78 억	200957	N	N	76	N	N
9	20240731	090258	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13250	0	3	0.00	4888680	369	0.31	13230	13330	13230	17220	9280	13250	13248.44	1.29	-107	14263	13756	13503	12996	12743	13630	12870	78	3970	500	8480	10	1	15637042	2072	16.71	1.27	12	0.00	793.00	10440.00	26950	20240312	-50.83	10150	20231101	30.54	26950	-50.83	20240312	13220	0.23	20240723	26950	-50.83	20240312	10150	30.54	20231101	5.04	N	011500	500	78 억	200957	N	N	76	N	N
10	20240730	160254	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13250	-200	5	-1.49	1569695760	116747	190.28	13450	14010	13250	17480	9420	13450	13445.33	1.39	-16465	13663	13556	13423	13316	13183	13610	13370	78	4030	500	8600	10	1	15637042	2072	16.71	1.27	12	0.75	793.00	10440.00	26950	20240312	-50.83	10150	20231101	30.54	26950	-50.83	20240312	13220	0.23	20240723	26950	-50.83	20240312	10150	30.54	20231101	5.04	N	011500	500	78 억	217304	N	N	76	N	N
11	20240730	150259	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13270	-180	5	-1.34	1428046650	106059	172.86	13450	14010	13250	17480	9420	13450	13464.64	1.39	-16074	13663	13556	13423	13316	13183	13610	13370	78	4030	500	8600	10	1	15637042	2075	16.73	1.27	12	0.68	793.00	10440.00	26950	20240312	-50.76	10150	20231101	30.74	26950	-50.76	20240312	13220	0.38	20240723	26950	-50.76	20240312	10150	30.74	20231101	5.04	N	011500	500	78 억	217304	N	N	0	N	N
12	20240730	140255	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13300	-150	5	-1.12	1260312540	93416	152.25	13450	14010	13280	17480	9420	13450	13491.40	1.39	-14060	13663	13556	13423	13316	13183	13610	13370	78	4030	500	8600	10	1	15637042	2080	16.77	1.27	12	0.60	793.00	10440.00	26950	20240312	-50.65	10150	20231101	31.03	26950	-50.65	20240312	13220	0.61	20240723	26950	-50.65	20240312	10150	31.03	20231101	5.04	N	011500	500	78 억	217304	N	N	0	N	N
13	20240730	130258	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13310	-140	5	-1.04	1207593810	89452	145.79	13450	14010	13280	17480	9420	13450	13499.91	1.39	-12951	13663	13556	13423	13316	13183	13610	13370	78	4030	500	8600	10	1	15637042	2081	16.78	1.27	12	0.57	793.00	10440.00	26950	20240312	-50.61	10150	20231101	31.13	26950	-50.61	20240312	13220	0.68	20240723	26950	-50.61	20240312	10150	31.13	20231101	5.04	N	011500	500	78 억	217304	N	N	0	N	N
14	20240730	120258	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13370	-80	5	-0.59	1084507580	80209	130.73	13450	14010	13290	17480	9420	13450	13521.02	1.39	-7427	13663	13556	13423	13316	13183	13610	13370	78	4030	500	8600	10	1	15637042	2091	16.86	1.28	12	0.51	793.00	10440.00	26950	20240312	-50.39	10150	20231101	31.72	26950	-50.39	20240312	13220	1.13	20240723	26950	-50.39	20240312	10150	31.72	20231101	5.04	N	011500	500	78 억	217304	N	N	0	N	N
15	20240730	110258	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13450	0	3	0.00	899591060	66413	108.24	13450	14010	13290	17480	9420	13450	13545.41	1.39	-8109	13663	13556	13423	13316	13183	13610	13370	78	4030	500	8600	10	1	15637042	2103	16.96	1.29	12	0.42	793.00	10440.00	26950	20240312	-50.09	10150	20231101	32.51	26950	-50.09	20240312	13220	1.74	20240723	26950	-50.09	20240312	10150	32.51	20231101	5.04	N	011500	500	78 억	217304	N	N	0	N	N
16	20240730	100259	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13440	-10	5	-0.07	320250560	23786	38.77	13450	13630	13290	17480	9420	13450	13463.83	1.39	-3878	13663	13556	13423	13316	13183	13610	13370	78	4030	500	8600	10	1	15637042	2102	16.95	1.29	12	0.15	793.00	10440.00	26950	20240312	-50.13	10150	20231101	32.41	26950	-50.13	20240312	13220	1.66	20240723	26950	-50.13	20240312	10150	32.41	20231101	5.04	N	011500	500	78 억	217304	N	N	0	N	N
17	20240730	090259	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13410	-40	5	-0.30	14174730	1055	1.72	13450	13470	13410	17480	9420	13450	13435.76	1.39	-593	13663	13556	13423	13316	13183	13610	13370	78	4030	500	8600	10	1	15637042	2097	16.91	1.28	12	0.01	793.00	10440.00	26950	20240312	-50.24	10150	20231101	32.12	26950	-50.24	20240312	13220	1.44	20240723	26950	-50.24	20240312	10150	32.12	20231101	5.04	N	011500	500	78 억	217304	N	N	0	N	N
18	20240729	160258	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13450	100	2	0.75	813415320	60640	153.57	13350	13530	13290	17350	9350	13350	13413.74	1.20	29595	13763	13556	13443	13236	13123	13500	13180	78	4000	500	8540	10	1	15637042	2103	16.96	1.29	12	0.39	793.00	10440.00	26950	20240312	-50.09	10150	20231101	32.51	26950	-50.09	20240312	13220	1.74	20240723	26950	-50.09	20240312	10150	32.51	20231101	5.08	N	011500	500	78 억	187917	N	N	0	N	N
19	20240729	150257	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13440	90	2	0.67	734005320	54742	138.63	13350	13530	13290	17350	9350	13350	13408.45	1.20	27992	13763	13556	13443	13236	13123	13500	13180	78	4000	500	8540	10	1	15637042	2102	16.95	1.29	12	0.35	793.00	10440.00	26950	20240312	-50.13	10150	20231101	32.41	26950	-50.13	20240312	13220	1.66	20240723	26950	-50.13	20240312	10150	32.41	20231101	5.08	N	011500	500	78 억	187917	N	N	0	N	N
20	20240729	140259	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13500	150	2	1.12	706656390	52710	133.49	13350	13530	13290	17350	9350	13350	13406.50	1.20	26925	13763	13556	13443	13236	13123	13500	13180	78	4000	500	8540	10	1	15637042	2111	17.02	1.29	12	0.34	793.00	10440.00	26950	20240312	-49.91	10150	20231101	33.00	26950	-49.91	20240312	13220	2.12	20240723	26950	-49.91	20240312	10150	33.00	20231101	5.08	N	011500	500	78 억	187917	N	N	0	N	N
21	20240729	130303	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13450	100	2	0.75	423057830	31622	80.08	13350	13530	13290	17350	9350	13350	13378.59	1.20	9597	13763	13556	13443	13236	13123	13500	13180	78	4000	500	8540	10	1	15637042	2103	16.96	1.29	12	0.20	793.00	10440.00	26950	20240312	-50.09	10150	20231101	32.51	26950	-50.09	20240312	13220	1.74	20240723	26950	-50.09	20240312	10150	32.51	20231101	5.08	N	011500	500	78 억	187917	N	N	0	N	N
22	20240729	120257	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13350	0	3	0.00	330513260	24722	62.61	13350	13530	13290	17350	9350	13350	13369.20	1.20	5278	13763	13556	13443	13236	13123	13500	13180	78	4000	500	8540	10	1	15637042	2088	16.83	1.28	12	0.16	793.00	10440.00	26950	20240312	-50.46	10150	20231101	31.53	26950	-50.46	20240312	13220	0.98	20240723	26950	-50.46	20240312	10150	31.53	20231101	5.08	N	011500	500	78 억	187917	N	N	0	N	N
23	20240729	110258	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13350	0	3	0.00	299604260	22407	56.75	13350	13530	13290	17350	9350	13350	13371.01	1.20	5040	13763	13556	13443	13236	13123	13500	13180	78	4000	500	8540	10	1	15637042	2088	16.83	1.28	12	0.14	793.00	10440.00	26950	20240312	-50.46	10150	20231101	31.53	26950	-50.46	20240312	13220	0.98	20240723	26950	-50.46	20240312	10150	31.53	20231101	5.08	N	011500	500	78 억	187917	N	N	0	N	N
24	20240729	100257	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13410	60	2	0.45	238003740	17803	45.09	13350	13530	13290	17350	9350	13350	13368.74	1.20	5353	13763	13556	13443	13236	13123	13500	13180	78	4000	500	8540	10	1	15637042	2097	16.91	1.28	12	0.11	793.00	10440.00	26950	20240312	-50.24	10150	20231101	32.12	26950	-50.24	20240312	13220	1.44	20240723	26950	-50.24	20240312	10150	32.12	20231101	5.08	N	011500	500	78 억	187917	N	N	0	N	N
25	20240729	090256	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13420	70	2	0.52	88914780	6656	16.86	13350	13530	13350	17350	9350	13350	13358.59	1.20	2394	13763	13556	13443	13236	13123	13500	13180	78	4000	500	8540	10	1	15637042	2098	16.92	1.29	12	0.04	793.00	10440.00	26950	20240312	-50.20	10150	20231101	32.22	26950	-50.20	20240312	13220	1.51	20240723	26950	-50.20	20240312	10150	32.22	20231101	5.08	N	011500	500	78 억	187917	N	N	0	N	N
26	20240726	160252	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13350	-140	5	-1.04	517197620	38543	49.51	13470	13650	13330	17530	9450	13490	13418.94	1.23	-4328	14036	13762	13506	13232	12976	13635	13105	78	4040	500	8630	10	1	15637042	2088	16.83	1.28	12	0.25	793.00	10440.00	26950	20240312	-50.46	10150	20231101	31.53	26950	-50.46	20240312	13220	0.98	20240723	26950	-50.46	20240312	10150	31.53	20231101	5.11	N	011500	500	78 억	192235	N	N	10	N	N
27	20240726	150255	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13360	-130	5	-0.96	455055200	33890	43.53	13470	13650	13330	17530	9450	13490	13427.41	1.23	-4075	14036	13762	13506	13232	12976	13635	13105	78	4040	500	8630	10	1	15637042	2089	16.85	1.28	12	0.22	793.00	10440.00	26950	20240312	-50.43	10150	20231101	31.63	26950	-50.43	20240312	13220	1.06	20240723	26950	-50.43	20240312	10150	31.63	20231101	5.11	N	011500	500	78 억	192235	N	N	10	N	N
28	20240726	140256	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13370	-120	5	-0.89	368419140	27417	35.22	13470	13650	13330	17530	9450	13490	13437.61	1.23	-3494	14036	13762	13506	13232	12976	13635	13105	78	4040	500	8630	10	1	15637042	2091	16.86	1.28	12	0.18	793.00	10440.00	26950	20240312	-50.39	10150	20231101	31.72	26950	-50.39	20240312	13220	1.13	20240723	26950	-50.39	20240312	10150	31.72	20231101	5.11	N	011500	500	78 억	192235	N	N	10	N	N
29	20240726	130256	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13400	-90	5	-0.67	350085640	26047	33.46	13470	13650	13330	17530	9450	13490	13440.53	1.23	-3137	14036	13762	13506	13232	12976	13635	13105	78	4040	500	8630	10	1	15637042	2095	16.90	1.28	12	0.17	793.00	10440.00	26950	20240312	-50.28	10150	20231101	32.02	26950	-50.28	20240312	13220	1.36	20240723	26950	-50.28	20240312	10150	32.02	20231101	5.11	N	011500	500	78 억	192235	N	N	10	N	N
30	20240726	120256	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13480	-10	5	-0.07	308559290	22954	29.48	13470	13650	13330	17530	9450	13490	13442.50	1.23	-3374	14036	13762	13506	13232	12976	13635	13105	78	4040	500	8630	10	1	15637042	2108	17.00	1.29	12	0.15	793.00	10440.00	26950	20240312	-49.98	10150	20231101	32.81	26950	-49.98	20240312	13220	1.97	20240723	26950	-49.98	20240312	10150	32.81	20231101	5.11	N	011500	500	78 억	192235	N	N	10	N	N
31	20240726	110256	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13430	-60	5	-0.44	256986980	19113	24.55	13470	13650	13330	17530	9450	13490	13445.65	1.23	-4428	14036	13762	13506	13232	12976	13635	13105	78	4040	500	8630	10	1	15637042	2100	16.94	1.29	12	0.12	793.00	10440.00	26950	20240312	-50.17	10150	20231101	32.32	26950	-50.17	20240312	13220	1.59	20240723	26950	-50.17	20240312	10150	32.32	20231101	5.11	N	011500	500	78 억	192235	N	N	10	N	N
32	20240726	100257	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13400	-90	5	-0.67	194646180	14466	18.58	13470	13650	13330	17530	9450	13490	13455.41	1.23	-5737	14036	13762	13506	13232	12976	13635	13105	78	4040	500	8630	10	1	15637042	2095	16.90	1.28	12	0.09	793.00	10440.00	26950	20240312	-50.28	10150	20231101	32.02	26950	-50.28	20240312	13220	1.36	20240723	26950	-50.28	20240312	10150	32.02	20231101	5.11	N	011500	500	78 억	192235	N	N	10	N	N
33	20240726	090255	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13580	90	2	0.67	33836600	2511	3.23	13470	13590	13470	17530	9450	13490	13475.32	1.23	-54	14036	13762	13506	13232	12976	13635	13105	78	4040	500	8630	10	1	15637042	2124	17.12	1.30	12	0.02	793.00	10440.00	26950	20240312	-49.61	10150	20231101	33.79	26950	-49.61	20240312	13220	2.72	20240723	26950	-49.61	20240312	10150	33.79	20231101	5.11	N	011500	500	78 억	192235	N	N	10	N	N
34	20240725	160255	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13490	-170	5	-1.24	982888300	72976	70.67	13500	13780	13250	17750	9570	13660	13468.42	1.19	6560	14380	14020	13780	13420	13180	14200	13600	78	4090	500	8740	10	1	15637042	2109	17.01	1.29	12	0.47	793.00	10440.00	26950	20240312	-49.94	10150	20231101	32.91	26950	-49.94	20240312	13220	2.04	20240723	26950	-49.94	20240312	10150	32.91	20231101	5.21	N	011500	500	78 억	185459	N	N	10	N	N
35	20240725	150258	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13600	-60	5	-0.44	920038930	68325	66.17	13500	13780	13250	17750	9570	13660	13465.43	1.19	5536	14380	14020	13780	13420	13180	14200	13600	78	4090	500	8740	10	1	15637042	2127	17.15	1.30	12	0.44	793.00	10440.00	26950	20240312	-49.54	10150	20231101	33.99	26950	-49.54	20240312	13220	2.87	20240723	26950	-49.54	20240312	10150	33.99	20231101	5.21	N	011500	500	78 억	185459	N	N	0	N	N
36	20240725	140256	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13660	0	3	0.00	841075280	62537	60.56	13500	13780	13250	17750	9570	13660	13449.01	1.19	6677	14380	14020	13780	13420	13180	14200	13600	78	4090	500	8740	10	1	15637042	2136	17.23	1.31	12	0.40	793.00	10440.00	26950	20240312	-49.31	10150	20231101	34.58	26950	-49.31	20240312	13220	3.33	20240723	26950	-49.31	20240312	10150	34.58	20231101	5.21	N	011500	500	78 억	185459	N	N	0	N	N
37	20240725	130256	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13610	-50	5	-0.37	755155310	56259	54.48	13500	13780	13250	17750	9570	13660	13422.54	1.19	6682	14380	14020	13780	13420	13180	14200	13600	78	4090	500	8740	10	1	15637042	2128	17.16	1.30	12	0.36	793.00	10440.00	26950	20240312	-49.50	10150	20231101	34.09	26950	-49.50	20240312	13220	2.95	20240723	26950	-49.50	20240312	10150	34.09	20231101	5.21	N	011500	500	78 억	185459	N	N	0	N	N
38	20240725	120256	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13650	-10	5	-0.07	697788040	52044	50.40	13500	13780	13250	17750	9570	13660	13407.32	1.19	6154	14380	14020	13780	13420	13180	14200	13600	78	4090	500	8740	10	1	15637042	2134	17.21	1.31	12	0.33	793.00	10440.00	26950	20240312	-49.35	10150	20231101	34.48	26950	-49.35	20240312	13220	3.25	20240723	26950	-49.35	20240312	10150	34.48	20231101	5.21	N	011500	500	78 억	185459	N	N	0	N	N
39	20240725	110255	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13390	-270	5	-1.98	489313070	36728	35.57	13500	13510	13250	17750	9570	13660	13321.97	1.19	6739	14380	14020	13780	13420	13180	14200	13600	78	4090	500	8740	10	1	15637042	2094	16.89	1.28	12	0.23	793.00	10440.00	26950	20240312	-50.32	10150	20231101	31.92	26950	-50.32	20240312	13220	1.29	20240723	26950	-50.32	20240312	10150	31.92	20231101	5.21	N	011500	500	78 억	185459	N	N	0	N	N
40	20240725	100255	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13300	-360	5	-2.64	365673690	27445	26.58	13500	13510	13250	17750	9570	13660	13323.01	1.19	2424	14380	14020	13780	13420	13180	14200	13600	78	4090	500	8740	10	1	15637042	2080	16.77	1.27	12	0.18	793.00	10440.00	26950	20240312	-50.65	10150	20231101	31.03	26950	-50.65	20240312	13220	0.61	20240723	26950	-50.65	20240312	10150	31.03	20231101	5.21	N	011500	500	78 억	185459	N	N	0	N	N
41	20240725	090255	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13470	-190	5	-1.39	41577110	3080	2.98	13500	13510	13470	17750	9570	13660	13495.32	1.19	202	14380	14020	13780	13420	13180	14200	13600	78	4090	500	8740	10	1	15637042	2106	16.99	1.29	12	0.02	793.00	10440.00	26950	20240312	-50.02	10150	20231101	32.71	26950	-50.02	20240312	13220	1.89	20240723	26950	-50.02	20240312	10150	32.71	20231101	5.21	N	011500	500	78 억	185459	N	N	0	N	N
42	20240724	160253	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13660	-40	5	-0.29	1400115160	100922	18.35	13540	14140	13540	17810	9590	13700	13873.60	1.14	6622	16006	14852	14036	12882	12066	15430	13460	78	4110	500	8760	10	1	15637042	2136	17.23	1.31	12	0.65	793.00	10440.00	26950	20240312	-49.31	10150	20231101	34.58	26950	-49.31	20240312	13220	3.33	20240723	26950	-49.31	20240312	10150	34.58	20231101	5.19	N	011500	500	78 억	178855	N	N	0	N	N
43	20240724	150256	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13690	-10	5	-0.07	1329578480	95768	17.41	13540	14140	13540	17810	9590	13700	13883.51	1.14	6916	16006	14852	14036	12882	12066	15430	13460	78	4110	500	8760	10	1	15637042	2141	17.26	1.31	12	0.61	793.00	10440.00	26950	20240312	-49.20	10150	20231101	34.88	26950	-49.20	20240312	13220	3.56	20240723	26950	-49.20	20240312	10150	34.88	20231101	5.19	N	011500	500	78 억	178855	N	N	0	N	N
44	20240724	140258	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13740	40	2	0.29	1189332420	85519	15.55	13540	14140	13540	17810	9590	13700	13907.46	1.14	7390	16006	14852	14036	12882	12066	15430	13460	78	4110	500	8760	10	1	15637042	2149	17.33	1.32	12	0.55	793.00	10440.00	26950	20240312	-49.02	10150	20231101	35.37	26950	-49.02	20240312	13220	3.93	20240723	26950	-49.02	20240312	10150	35.37	20231101	5.19	N	011500	500	78 억	178855	N	N	0	N	N
45	20240724	130255	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13830	130	2	0.95	1122479210	80663	14.67	13540	14140	13540	17810	9590	13700	13915.92	1.14	7885	16006	14852	14036	12882	12066	15430	13460	78	4110	500	8760	10	1	15637042	2163	17.44	1.32	12	0.52	793.00	10440.00	26950	20240312	-48.68	10150	20231101	36.26	26950	-48.68	20240312	13220	4.61	20240723	26950	-48.68	20240312	10150	36.26	20231101	5.19	N	011500	500	78 억	178855	N	N	0	N	N
46	20240724	120256	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13890	190	2	1.39	1058273580	76027	13.82	13540	14140	13540	17810	9590	13700	13919.98	1.14	9458	16006	14852	14036	12882	12066	15430	13460	78	4110	500	8760	10	1	15637042	2172	17.52	1.33	12	0.49	793.00	10440.00	26950	20240312	-48.46	10150	20231101	36.85	26950	-48.46	20240312	13220	5.07	20240723	26950	-48.46	20240312	10150	36.85	20231101	5.19	N	011500	500	78 억	178855	N	N	0	N	N
47	20240724	110256	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13750	50	2	0.36	999236690	71759	13.05	13540	14140	13540	17810	9590	13700	13925.19	1.14	10221	16006	14852	14036	12882	12066	15430	13460	78	4110	500	8760	10	1	15637042	2150	17.34	1.32	12	0.46	793.00	10440.00	26950	20240312	-48.98	10150	20231101	35.47	26950	-48.98	20240312	13220	4.01	20240723	26950	-48.98	20240312	10150	35.47	20231101	5.19	N	011500	500	78 억	178855	N	N	0	N	N
48	20240724	100256	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13960	260	2	1.90	782890330	56136	10.21	13540	14140	13540	17810	9590	13700	13946.73	1.14	9807	16006	14852	14036	12882	12066	15430	13460	78	4110	500	8760	10	1	15637042	2183	17.60	1.34	12	0.36	793.00	10440.00	26950	20240312	-48.20	10150	20231101	37.54	26950	-48.20	20240312	13220	5.60	20240723	26950	-48.20	20240312	10150	37.54	20231101	5.19	N	011500	500	78 억	178855	N	N	0	N	N
49	20240724	090256	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13710	10	2	0.07	44126160	3241	0.59	13540	13710	13540	17810	9590	13700	13612.44	1.14	-1031	16006	14852	14036	12882	12066	15430	13460	78	4110	500	8760	10	1	15637042	2144	17.29	1.31	12	0.02	793.00	10440.00	26950	20240312	-49.13	10150	20231101	35.07	26950	-49.13	20240312	13220	3.71	20240723	26950	-49.13	20240312	10150	35.07	20231101	5.19	N	011500	500	78 억	178855	N	N	0	N	N
50	20240723	160252	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13700	300	2	2.24	7821069700	547151	664.19	13400	15190	13220	17420	9380	13400	14295.66	1.08	9939	14306	13852	13626	13172	12946	13740	13060	78	4020	500	8570	10	1	15637042	2142	17.28	1.31	12	3.50	793.00	10440.00	26950	20240312	-49.17	10150	20231101	34.98	26950	-49.17	20240312	13220	3.63	20240723	26950	-49.17	20240312	10150	34.98	20231101	5.23	N	011500	500	78 억	168901	N	N	763	N	N
51	20240723	150300	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13590	190	2	1.42	7342624520	511962	621.47	13400	15190	13220	17420	9380	13400	14342.20	1.08	6774	14306	13852	13626	13172	12946	13740	13060	78	4020	500	8570	10	1	15637042	2125	17.14	1.30	12	3.27	793.00	10440.00	26950	20240312	-49.57	10150	20231101	33.89	26950	-49.57	20240312	13220	2.80	20240723	26950	-49.57	20240312	10150	33.89	20231101	5.23	N	011500	500	78 억	168901	N	N	763	N	N
52	20240723	140253	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13390	-10	5	-0.07	557745060	41717	50.64	13400	13580	13220	17420	9380	13400	13369.70	1.08	4042	14306	13852	13626	13172	12946	13740	13060	78	4020	500	8570	10	1	15637042	2094	16.89	1.28	12	0.27	793.00	10440.00	26950	20240312	-50.32	10150	20231101	31.92	26950	-50.32	20240312	13220	1.29	20240723	26950	-50.32	20240312	10150	31.92	20231101	5.23	N	011500	500	78 억	168901	N	N	763	N	N
53	20240723	130252	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13380	-20	5	-0.15	433602630	32447	39.39	13400	13580	13220	17420	9380	13400	13363.37	1.08	1940	14306	13852	13626	13172	12946	13740	13060	78	4020	500	8570	10	1	15637042	2092	16.87	1.28	12	0.21	793.00	10440.00	26950	20240312	-50.35	10150	20231101	31.82	26950	-50.35	20240312	13220	1.21	20240723	26950	-50.35	20240312	10150	31.82	20231101	5.23	N	011500	500	78 억	168901	N	N	763	N	N
54	20240723	120256	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13260	-140	5	-1.04	354997200	26522	32.20	13400	13580	13220	17420	9380	13400	13384.99	1.08	753	14306	13852	13626	13172	12946	13740	13060	78	4020	500	8570	10	1	15637042	2073	16.72	1.27	12	0.17	793.00	10440.00	26950	20240312	-50.80	10150	20231101	30.64	26950	-50.80	20240312	13220	0.30	20240723	26950	-50.80	20240312	10150	30.64	20231101	5.23	N	011500	500	78 억	168901	N	N	763	N	N
55	20240723	110255	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13320	-80	5	-0.60	316047320	23596	28.64	13400	13580	13220	17420	9380	13400	13394.10	1.08	763	14306	13852	13626	13172	12946	13740	13060	78	4020	500	8570	10	1	15637042	2083	16.80	1.28	12	0.15	793.00	10440.00	26950	20240312	-50.58	10150	20231101	31.23	26950	-50.58	20240312	13220	0.76	20240723	26950	-50.58	20240312	10150	31.23	20231101	5.23	N	011500	500	78 억	168901	N	N	763	N	N
56	20240723	100254	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13380	-20	5	-0.15	189040650	14066	17.07	13400	13580	13380	17420	9380	13400	13439.65	1.08	842	14306	13852	13626	13172	12946	13740	13060	78	4020	500	8570	10	1	15637042	2092	16.87	1.28	12	0.09	793.00	10440.00	26950	20240312	-50.35	10150	20231101	31.82	26950	-50.35	20240312	13380	0.00	20240723	26950	-50.35	20240312	10150	31.82	20231101	5.23	N	011500	500	78 억	168901	N	N	763	N	N
57	20240723	090255	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13540	140	2	1.04	41915630	3123	3.79	13400	13580	13400	17420	9380	13400	13421.85	1.08	779	14306	13852	13626	13172	12946	13740	13060	78	4020	500	8570	10	1	15637042	2117	17.07	1.30	12	0.02	793.00	10440.00	26950	20240312	-49.76	10150	20231101	33.40	26950	-49.76	20240312	13400	1.04	20240723	26950	-49.76	20240312	10150	33.40	20231101	5.23	N	011500	500	78 억	168901	N	N	763	N	N
58	20240722	160252	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13400	-620	5	-4.42	1104638450	81481	117.14	14020	14080	13400	18220	9820	14020	13557.41	1.20	-18186	14346	14182	13856	13692	13366	14265	13775	78	4200	500	8970	10	1	15637042	2095	16.90	1.28	12	0.52	793.00	10440.00	26950	20240312	-50.28	10150	20231101	32.02	26950	-50.28	20240312	13400	0.00	20240722	26950	-50.28	20240312	10150	32.02	20231101	5.31	N	011500	500	78 억	188297	N	N	763	N	N
59	20240722	150254	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13450	-570	5	-4.07	1001042040	73757	106.04	14020	14080	13440	18220	9820	14020	13572.01	1.20	-17593	14346	14182	13856	13692	13366	14265	13775	78	4200	500	8970	10	1	15637042	2103	16.96	1.29	12	0.47	793.00	10440.00	26950	20240312	-50.09	10150	20231101	32.51	26950	-50.09	20240312	13440	0.07	20240722	26950	-50.09	20240312	10150	32.51	20231101	5.31	N	011500	500	78 억	188297	N	N	770	N	N
60	20240722	140255	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13470	-550	5	-3.92	831700800	61172	87.94	14020	14080	13450	18220	9820	14020	13595.92	1.20	-15726	14346	14182	13856	13692	13366	14265	13775	78	4200	500	8970	10	1	15637042	2106	16.99	1.29	12	0.39	793.00	10440.00	26950	20240312	-50.02	10150	20231101	32.71	26950	-50.02	20240312	13450	0.15	20240722	26950	-50.02	20240312	10150	32.71	20231101	5.31	N	011500	500	78 억	188297	N	N	770	N	N
61	20240722	130253	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13460	-560	5	-3.99	686798080	50413	72.48	14020	14080	13450	18220	9820	14020	13623.23	1.20	-14866	14346	14182	13856	13692	13366	14265	13775	78	4200	500	8970	10	1	15637042	2105	16.97	1.29	12	0.32	793.00	10440.00	26950	20240312	-50.06	10150	20231101	32.61	26950	-50.06	20240312	13450	0.07	20240722	26950	-50.06	20240312	10150	32.61	20231101	5.31	N	011500	500	78 억	188297	N	N	770	N	N
62	20240722	120253	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13500	-520	5	-3.71	588321180	43098	61.96	14020	14080	13480	18220	9820	14020	13650.55	1.20	-14539	14346	14182	13856	13692	13366	14265	13775	78	4200	500	8970	10	1	15637042	2111	17.02	1.29	12	0.28	793.00	10440.00	26950	20240312	-49.91	10150	20231101	33.00	26950	-49.91	20240312	13480	0.15	20240722	26950	-49.91	20240312	10150	33.00	20231101	5.31	N	011500	500	78 억	188297	N	N	770	N	N
63	20240722	110255	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13520	-500	5	-3.57	484441700	35405	50.90	14020	14080	13520	18220	9820	14020	13682.61	1.20	-13777	14346	14182	13856	13692	13366	14265	13775	78	4200	500	8970	10	1	15637042	2114	17.05	1.30	12	0.23	793.00	10440.00	26950	20240312	-49.83	10150	20231101	33.20	26950	-49.83	20240312	13520	0.00	20240722	26950	-49.83	20240312	10150	33.20	20231101	5.31	N	011500	500	78 억	188297	N	N	770	N	N
64	20240722	100253	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13660	-360	5	-2.57	321247040	23369	33.60	14020	14080	13550	18220	9820	14020	13746.41	1.20	-10887	14346	14182	13856	13692	13366	14265	13775	78	4200	500	8970	10	1	15637042	2136	17.23	1.31	12	0.15	793.00	10440.00	26950	20240312	-49.31	10150	20231101	34.58	26950	-49.31	20240312	13530	0.96	20240719	26950	-49.31	20240312	10150	34.58	20231101	5.31	N	011500	500	78 억	188297	N	N	770	N	N
65	20240722	090253	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13970	-50	5	-0.36	45690560	3264	4.69	14020	14080	13900	18220	9820	14020	13998.16	1.20	-1560	14346	14182	13856	13692	13366	14265	13775	78	4200	500	8970	10	1	15637042	2184	17.62	1.34	12	0.02	793.00	10440.00	26950	20240312	-48.16	10150	20231101	37.64	26950	-48.16	20240312	13530	3.25	20240719	26950	-48.16	20240312	10150	37.64	20231101	5.31	N	011500	500	78 억	188297	N	N	770	N	N
66	20240719	160250	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14020	300	2	2.19	950240590	69121	66.32	13560	14020	13530	17830	9610	13720	13746.42	1.13	9105	14113	13916	13733	13536	13353	13910	13530	78	4110	500	8780	10	1	15637042	2192	17.68	1.34	12	0.44	793.00	10440.00	26950	20240312	-47.98	10150	20231101	38.13	26950	-47.98	20240312	13530	3.62	20240719	26950	-47.98	20240312	10150	38.13	20231101	5.38	N	011500	500	78 억	176158	N	N	770	N	N
67	20240719	150251	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13910	190	2	1.38	813319840	59335	56.93	13560	13980	13530	17830	9610	13720	13707.25	1.13	9975	14113	13916	13733	13536	13353	13910	13530	78	4110	500	8780	10	1	15637042	2175	17.54	1.33	12	0.38	793.00	10440.00	26950	20240312	-48.39	10150	20231101	37.04	26950	-48.39	20240312	13530	2.81	20240719	26950	-48.39	20240312	10150	37.04	20231101	5.38	N	011500	500	78 억	176158	N	N	750	N	N
68	20240719	140253	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13820	100	2	0.73	606850060	44497	42.69	13560	13840	13530	17830	9610	13720	13637.97	1.13	10266	14113	13916	13733	13536	13353	13910	13530	78	4110	500	8780	10	1	15637042	2161	17.43	1.32	12	0.28	793.00	10440.00	26950	20240312	-48.72	10150	20231101	36.16	26950	-48.72	20240312	13530	2.14	20240719	26950	-48.72	20240312	10150	36.16	20231101	5.38	N	011500	500	78 억	176158	N	N	750	N	N
69	20240719	130248	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13600	-120	5	-0.87	523250360	38397	36.84	13560	13770	13530	17830	9610	13720	13627.34	1.13	6271	14113	13916	13733	13536	13353	13910	13530	78	4110	500	8780	10	1	15637042	2127	17.15	1.30	12	0.25	793.00	10440.00	26950	20240312	-49.54	10150	20231101	33.99	26950	-49.54	20240312	13530	0.52	20240719	26950	-49.54	20240312	10150	33.99	20231101	5.38	N	011500	500	78 억	176158	N	N	750	N	N
70	20240719	120248	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13650	-70	5	-0.51	457473070	33565	32.20	13560	13770	13530	17830	9610	13720	13629.43	1.13	4952	14113	13916	13733	13536	13353	13910	13530	78	4110	500	8780	10	1	15637042	2134	17.21	1.31	12	0.21	793.00	10440.00	26950	20240312	-49.35	10150	20231101	34.48	26950	-49.35	20240312	13530	0.89	20240719	26950	-49.35	20240312	10150	34.48	20231101	5.38	N	011500	500	78 억	176158	N	N	750	N	N
71	20240719	110250	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13640	-80	5	-0.58	415559140	30489	29.25	13560	13770	13530	17830	9610	13720	13629.76	1.13	4185	14113	13916	13733	13536	13353	13910	13530	78	4110	500	8780	10	1	15637042	2133	17.20	1.31	12	0.19	793.00	10440.00	26950	20240312	-49.39	10150	20231101	34.38	26950	-49.39	20240312	13530	0.81	20240719	26950	-49.39	20240312	10150	34.38	20231101	5.38	N	011500	500	78 억	176158	N	N	750	N	N
72	20240719	100233	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13660	-60	5	-0.44	292412950	21458	20.59	13560	13770	13530	17830	9610	13720	13627.16	1.13	2418	14113	13916	13733	13536	13353	13910	13530	78	4110	500	8780	10	1	15637042	2136	17.23	1.31	12	0.14	793.00	10440.00	26950	20240312	-49.31	10150	20231101	34.58	26950	-49.31	20240312	13530	0.96	20240719	26950	-49.31	20240312	10150	34.58	20231101	5.38	N	011500	500	78 억	176158	N	N	750	N	N
73	20240719	090301	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13670	-50	5	-0.36	37842300	2782	2.67	13560	13710	13560	17830	9610	13720	13601.96	1.13	304	14113	13916	13733	13536	13353	13910	13530	78	4110	500	8780	10	1	15637042	2138	17.24	1.31	12	0.02	793.00	10440.00	26950	20240312	-49.28	10150	20231101	34.68	26950	-49.28	20240312	13550	0.89	20240718	26950	-49.28	20240312	10150	34.68	20231101	5.38	N	011500	500	78 억	176158	N	N	750	N	N
74	20240718	160247	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13720	-280	5	-2.00	1410085800	102810	105.35	13720	13930	13550	18200	9800	14000	13715.45	1.06	10995	14506	14252	14126	13872	13746	14190	13810	78	4200	500	8960	10	1	15637042	2145	17.30	1.31	12	0.66	793.00	10440.00	26950	20240312	-49.09	10150	20231101	35.17	26950	-49.09	20240312	13550	1.25	20240718	26950	-49.09	20240312	10150	35.17	20231101	5.38	N	011500	500	78 억	165234	N	N	750	N	N
75	20240718	150249	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13710	-290	5	-2.07	1335364020	97358	99.77	13720	13930	13550	18200	9800	14000	13716.02	1.06	10881	14506	14252	14126	13872	13746	14190	13810	78	4200	500	8960	10	1	15637042	2144	17.29	1.31	12	0.62	793.00	10440.00	26950	20240312	-49.13	10150	20231101	35.07	26950	-49.13	20240312	13550	1.18	20240718	26950	-49.13	20240312	10150	35.07	20231101	5.38	N	011500	500	78 억	165234	N	N	11	N	N
76	20240718	140247	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13780	-220	5	-1.57	1221219870	89033	91.24	13720	13930	13550	18200	9800	14000	13716.49	1.06	11377	14506	14252	14126	13872	13746	14190	13810	78	4200	500	8960	10	1	15637042	2155	17.38	1.32	12	0.57	793.00	10440.00	26950	20240312	-48.87	10150	20231101	35.76	26950	-48.87	20240312	13550	1.70	20240718	26950	-48.87	20240312	10150	35.76	20231101	5.38	N	011500	500	78 억	165234	N	N	11	N	N
77	20240718	130247	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13830	-170	5	-1.21	975855410	71167	72.93	13720	13930	13550	18200	9800	14000	13712.19	1.06	13035	14506	14252	14126	13872	13746	14190	13810	78	4200	500	8960	10	1	15637042	2163	17.44	1.32	12	0.46	793.00	10440.00	26950	20240312	-48.68	10150	20231101	36.26	26950	-48.68	20240312	13550	2.07	20240718	26950	-48.68	20240312	10150	36.26	20231101	5.38	N	011500	500	78 억	165234	N	N	11	N	N
78	20240718	120248	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13820	-180	5	-1.29	941292170	68663	70.36	13720	13930	13550	18200	9800	14000	13708.87	1.06	12428	14506	14252	14126	13872	13746	14190	13810	78	4200	500	8960	10	1	15637042	2161	17.43	1.32	12	0.44	793.00	10440.00	26950	20240312	-48.72	10150	20231101	36.16	26950	-48.72	20240312	13550	1.99	20240718	26950	-48.72	20240312	10150	36.16	20231101	5.38	N	011500	500	78 억	165234	N	N	11	N	N
79	20240718	110248	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13840	-160	5	-1.14	863596050	63030	64.59	13720	13930	13550	18200	9800	14000	13701.35	1.06	13096	14506	14252	14126	13872	13746	14190	13810	78	4200	500	8960	10	1	15637042	2164	17.45	1.33	12	0.40	793.00	10440.00	26950	20240312	-48.65	10150	20231101	36.35	26950	-48.65	20240312	13550	2.14	20240718	26950	-48.65	20240312	10150	36.35	20231101	5.38	N	011500	500	78 억	165234	N	N	11	N	N
80	20240718	100249	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13820	-180	5	-1.29	677114050	49543	50.77	13720	13930	13550	18200	9800	14000	13667.20	1.06	7564	14506	14252	14126	13872	13746	14190	13810	78	4200	500	8960	10	1	15637042	2161	17.43	1.32	12	0.32	793.00	10440.00	26950	20240312	-48.72	10150	20231101	36.16	26950	-48.72	20240312	13550	1.99	20240718	26950	-48.72	20240312	10150	36.16	20231101	5.38	N	011500	500	78 억	165234	N	N	11	N	N
81	20240718	090250	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13700	-300	5	-2.14	192104710	14041	14.39	13720	13930	13600	18200	9800	14000	13681.70	1.06	6355	14506	14252	14126	13872	13746	14190	13810	78	4200	500	8960	10	1	15637042	2142	17.28	1.31	12	0.09	793.00	10440.00	26950	20240312	-49.17	10150	20231101	34.98	26950	-49.17	20240312	13600	0.74	20240718	26950	-49.17	20240312	10150	34.98	20231101	5.38	N	011500	500	78 억	165234	N	N	11	N	N
82	20240717	160257	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14000	-300	5	-2.10	1343213170	95142	69.39	14300	14380	14000	18590	10010	14300	14116.77	1.09	-5537	15046	14672	14486	14112	13926	14580	14020	78	4290	500	9150	10	1	15637042	2189	17.65	1.34	12	0.61	793.00	10440.00	26950	20240312	-48.05	10150	20231101	37.93	26950	-48.05	20240312	13910	0.65	20240201	26950	-48.05	20240312	10150	37.93	20231101	5.39	N	011500	500	78 억	170892	N	N	11	N	N
83	20240717	150259	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14040	-260	5	-1.82	1172922250	82985	60.52	14300	14380	14020	18590	10010	14300	14132.63	1.09	-4434	15046	14672	14486	14112	13926	14580	14020	78	4290	500	9150	10	1	15637042	2195	17.70	1.34	12	0.53	793.00	10440.00	26950	20240312	-47.90	10150	20231101	38.33	26950	-47.90	20240312	13910	0.93	20240201	26950	-47.90	20240312	10150	38.33	20231101	5.39	N	011500	500	78 억	170892	N	N	0	N	N
84	20240717	140258	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14090	-210	5	-1.47	965773550	68233	49.76	14300	14380	14050	18590	10010	14300	14152.43	1.09	-3764	15046	14672	14486	14112	13926	14580	14020	78	4290	500	9150	10	1	15637042	2203	17.77	1.35	12	0.44	793.00	10440.00	26950	20240312	-47.72	10150	20231101	38.82	26950	-47.72	20240312	13910	1.29	20240201	26950	-47.72	20240312	10150	38.82	20231101	5.39	N	011500	500	78 억	170892	N	N	0	N	N
85	20240717	130259	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14160	-140	5	-0.98	777034990	54833	39.99	14300	14380	14060	18590	10010	14300	14169.14	1.09	-3023	15046	14672	14486	14112	13926	14580	14020	78	4290	500	9150	10	1	15637042	2214	17.86	1.36	12	0.35	793.00	10440.00	26950	20240312	-47.46	10150	20231101	39.51	26950	-47.46	20240312	13910	1.80	20240201	26950	-47.46	20240312	10150	39.51	20231101	5.39	N	011500	500	78 억	170892	N	N	0	N	N
86	20240717	120258	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14180	-120	5	-0.84	695873760	49093	35.80	14300	14380	14060	18590	10010	14300	14172.65	1.09	-2998	15046	14672	14486	14112	13926	14580	14020	78	4290	500	9150	10	1	15637042	2217	17.88	1.36	12	0.31	793.00	10440.00	26950	20240312	-47.38	10150	20231101	39.70	26950	-47.38	20240312	13910	1.94	20240201	26950	-47.38	20240312	10150	39.70	20231101	5.39	N	011500	500	78 억	170892	N	N	0	N	N
87	20240717	110258	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14200	-100	5	-0.70	643037070	45374	33.09	14300	14380	14060	18590	10010	14300	14169.77	1.09	-2437	15046	14672	14486	14112	13926	14580	14020	78	4290	500	9150	10	1	15637042	2220	17.91	1.36	12	0.29	793.00	10440.00	26950	20240312	-47.31	10150	20231101	39.90	26950	-47.31	20240312	13910	2.08	20240201	26950	-47.31	20240312	10150	39.90	20231101	5.39	N	011500	500	78 억	170892	N	N	0	N	N
88	20240717	100257	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14110	-190	5	-1.33	452535120	31872	23.24	14300	14380	14100	18590	10010	14300	14196.06	1.09	-4392	15046	14672	14486	14112	13926	14580	14020	78	4290	500	9150	10	1	15637042	2206	17.79	1.35	12	0.20	793.00	10440.00	26950	20240312	-47.64	10150	20231101	39.01	26950	-47.64	20240312	13910	1.44	20240201	26950	-47.64	20240312	10150	39.01	20231101	5.39	N	011500	500	78 억	170892	N	N	0	N	N
89	20240717	090236	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14360	60	2	0.42	53672560	3752	2.74	14300	14380	14270	18590	10010	14300	14306.32	1.09	936	15046	14672	14486	14112	13926	14580	14020	78	4290	500	9150	10	1	15637042	2245	18.11	1.38	12	0.02	793.00	10440.00	26950	20240312	-46.72	10150	20231101	41.48	26950	-46.72	20240312	13910	3.24	20240201	26950	-46.72	20240312	10150	41.48	20231101	5.39	N	011500	500	78 억	170892	N	N	0	N	N
90	20240716	160259	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14300	-490	5	-3.31	1938686040	133598	145.22	14790	14860	14300	19220	10360	14790	14511.85	1.13	-6167	15150	14970	14820	14640	14490	14895	14565	78	4430	500	9460	10	1	15637042	2236	18.03	1.37	12	0.85	793.00	10440.00	26950	20240312	-46.94	10150	20231101	40.89	26950	-46.94	20240312	13910	2.80	20240201	26950	-46.94	20240312	10150	40.89	20231101	5.23	N	011500	500	78 억	176996	N	N	0	N	N
91	20240716	150301	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14420	-370	5	-2.50	1560577360	107284	116.62	14790	14860	14410	19220	10360	14790	14546.23	1.13	-6080	15150	14970	14820	14640	14490	14895	14565	78	4430	500	9460	10	1	15637042	2255	18.18	1.38	12	0.69	793.00	10440.00	26950	20240312	-46.49	10150	20231101	42.07	26950	-46.49	20240312	13910	3.67	20240201	26950	-46.49	20240312	10150	42.07	20231101	5.23	N	011500	500	78 억	176996	N	N	0	N	N
92	20240716	140300	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14470	-320	5	-2.16	1430071180	98245	106.80	14790	14860	14410	19220	10360	14790	14556.17	1.13	-5889	15150	14970	14820	14640	14490	14895	14565	78	4430	500	9460	10	1	15637042	2263	18.25	1.39	12	0.63	793.00	10440.00	26950	20240312	-46.31	10150	20231101	42.56	26950	-46.31	20240312	13910	4.03	20240201	26950	-46.31	20240312	10150	42.56	20231101	5.23	N	011500	500	78 억	176996	N	N	0	N	N
93	20240716	130300	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14490	-300	5	-2.03	1052382900	72112	78.39	14790	14860	14450	19220	10360	14790	14593.73	1.13	-2885	15150	14970	14820	14640	14490	14895	14565	78	4430	500	9460	10	1	15637042	2266	18.27	1.39	12	0.46	793.00	10440.00	26950	20240312	-46.23	10150	20231101	42.76	26950	-46.23	20240312	13910	4.17	20240201	26950	-46.23	20240312	10150	42.76	20231101	5.23	N	011500	500	78 억	176996	N	N	0	N	N
94	20240716	120300	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14500	-290	5	-1.96	973360020	66658	72.46	14790	14860	14450	19220	10360	14790	14602.30	1.13	-2549	15150	14970	14820	14640	14490	14895	14565	78	4430	500	9460	10	1	15637042	2267	18.28	1.39	12	0.43	793.00	10440.00	26950	20240312	-46.20	10150	20231101	42.86	26950	-46.20	20240312	13910	4.24	20240201	26950	-46.20	20240312	10150	42.86	20231101	5.23	N	011500	500	78 억	176996	N	N	0	N	N
95	20240716	110300	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14520	-270	5	-1.83	851374030	58242	63.31	14790	14860	14450	19220	10360	14790	14617.87	1.13	-1948	15150	14970	14820	14640	14490	14895	14565	78	4430	500	9460	10	1	15637042	2270	18.31	1.39	12	0.37	793.00	10440.00	26950	20240312	-46.12	10150	20231101	43.05	26950	-46.12	20240312	13910	4.39	20240201	26950	-46.12	20240312	10150	43.05	20231101	5.23	N	011500	500	78 억	176996	N	N	0	N	N
96	20240716	100300	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14610	-180	5	-1.22	414509820	28157	30.61	14790	14860	14600	19220	10360	14790	14721.38	1.13	-3903	15150	14970	14820	14640	14490	14895	14565	78	4430	500	9460	10	1	15637042	2285	18.42	1.40	12	0.18	793.00	10440.00	26950	20240312	-45.79	10150	20231101	43.94	26950	-45.79	20240312	13910	5.03	20240201	26950	-45.79	20240312	10150	43.94	20231101	5.23	N	011500	500	78 억	176996	N	N	0	N	N
97	20240716	090258	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14760	-30	5	-0.20	45396910	3070	3.34	14790	14810	14760	19220	10360	14790	14787.27	1.13	-1704	15150	14970	14820	14640	14490	14895	14565	78	4430	500	9460	10	1	15637042	2308	18.61	1.41	12	0.02	793.00	10440.00	26950	20240312	-45.23	10150	20231101	45.42	26950	-45.23	20240312	13910	6.11	20240201	26950	-45.23	20240312	10150	45.42	20231101	5.23	N	011500	500	78 억	176996	N	N	0	N	N
98	20240715	160255	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14790	-160	5	-1.07	1329264620	89950	7.01	14950	15000	14670	19430	10470	14950	14775.98	1.12	1582	17716	16332	15616	14232	13516	15975	13875	78	4480	500	9560	10	1	15637042	2313	18.65	1.42	12	0.58	793.00	10440.00	26950	20240312	-45.12	10150	20231101	45.71	26950	-45.12	20240312	13910	6.33	20240201	26950	-45.12	20240312	10150	45.71	20231101	5.25	N	011500	500	78 억	175378	N	N	248	N	N
99	20240715	150257	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14770	-180	5	-1.20	1142725020	77321	6.03	14950	15000	14670	19430	10470	14950	14777.06	1.12	-1487	17716	16332	15616	14232	13516	15975	13875	78	4480	500	9560	10	1	15637042	2310	18.63	1.41	12	0.49	793.00	10440.00	26950	20240312	-45.19	10150	20231101	45.52	26950	-45.19	20240312	13910	6.18	20240201	26950	-45.19	20240312	10150	45.52	20231101	5.25	N	011500	500	78 억	175378	N	N	248	N	N
100	20240715	140256	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14750	-200	5	-1.34	1023479940	69231	5.40	14950	15000	14670	19430	10470	14950	14781.46	1.12	-1033	17716	16332	15616	14232	13516	15975	13875	78	4480	500	9560	10	1	15637042	2306	18.60	1.41	12	0.44	793.00	10440.00	26950	20240312	-45.27	10150	20231101	45.32	26950	-45.27	20240312	13910	6.04	20240201	26950	-45.27	20240312	10150	45.32	20231101	5.25	N	011500	500	78 억	175378	N	N	248	N	N
101	20240715	130257	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14770	-180	5	-1.20	961009060	64999	5.07	14950	15000	14670	19430	10470	14950	14782.78	1.12	-225	17716	16332	15616	14232	13516	15975	13875	78	4480	500	9560	10	1	15637042	2310	18.63	1.41	12	0.42	793.00	10440.00	26950	20240312	-45.19	10150	20231101	45.52	26950	-45.19	20240312	13910	6.18	20240201	26950	-45.19	20240312	10150	45.52	20231101	5.25	N	011500	500	78 억	175378	N	N	248	N	N
102	20240715	120257	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14730	-220	5	-1.47	893120040	60394	4.71	14950	15000	14670	19430	10470	14950	14785.90	1.12	-477	17716	16332	15616	14232	13516	15975	13875	78	4480	500	9560	10	1	15637042	2303	18.58	1.41	12	0.39	793.00	10440.00	26950	20240312	-45.34	10150	20231101	45.12	26950	-45.34	20240312	13910	5.90	20240201	26950	-45.34	20240312	10150	45.12	20231101	5.25	N	011500	500	78 억	175378	N	N	248	N	N
103	20240715	110257	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14730	-220	5	-1.47	723894170	48885	3.81	14950	15000	14670	19430	10470	14950	14805.57	1.12	-188	17716	16332	15616	14232	13516	15975	13875	78	4480	500	9560	10	1	15637042	2303	18.58	1.41	12	0.31	793.00	10440.00	26950	20240312	-45.34	10150	20231101	45.12	26950	-45.34	20240312	13910	5.90	20240201	26950	-45.34	20240312	10150	45.12	20231101	5.25	N	011500	500	78 억	175378	N	N	248	N	N
104	20240715	100258	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14790	-160	5	-1.07	533248630	35955	2.80	14950	15000	14670	19430	10470	14950	14828.10	1.12	-494	17716	16332	15616	14232	13516	15975	13875	78	4480	500	9560	10	1	15637042	2313	18.65	1.42	12	0.23	793.00	10440.00	26950	20240312	-45.12	10150	20231101	45.71	26950	-45.12	20240312	13910	6.33	20240201	26950	-45.12	20240312	10150	45.71	20231101	5.25	N	011500	500	78 억	175378	N	N	248	N	N
105	20240715	090257	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14980	30	2	0.20	48778810	3261	0.25	14950	14980	14940	19430	10470	14950	14961.17	1.12	-82	17716	16332	15616	14232	13516	15975	13875	78	4480	500	9560	10	1	15637042	2342	18.89	1.43	12	0.02	793.00	10440.00	26950	20240312	-44.42	10150	20231101	47.59	26950	-44.42	20240312	13910	7.69	20240201	26950	-44.42	20240312	10150	47.59	20231101	5.25	N	011500	500	78 억	175378	N	N	248	N	N
106	20240712	160255	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14950	240	2	1.63	20386852120	1274349	1658.29	15490	17000	14900	19120	10300	14710	15998.52	1.76	-86053	14976	14842	14756	14622	14536	14800	14580	78	4410	500	9410	10	1	15637042	2338	18.85	1.43	12	8.15	793.00	10440.00	26950	20240312	-44.53	10150	20231101	47.29	26950	-44.53	20240312	13910	7.48	20240201	26950	-44.53	20240312	10150	47.29	20231101	5.23	N	011500	500	78 억	274892	N	N	248	N	N
107	20240712	150255	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14940	230	2	1.56	20031447620	1250585	1627.37	15490	17000	14900	19120	10300	14710	16017.72	1.76	-90037	14976	14842	14756	14622	14536	14800	14580	78	4410	500	9410	10	1	15637042	2336	18.84	1.43	12	8.00	793.00	10440.00	26950	20240312	-44.56	10150	20231101	47.19	26950	-44.56	20240312	13910	7.40	20240201	26950	-44.56	20240312	10150	47.19	20231101	5.23	N	011500	500	78 억	274892	N	N	58	N	N
108	20240712	140258	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14970	260	2	1.77	19550525240	1218403	1585.49	15490	17000	14970	19120	10300	14710	16046.08	1.76	-91283	14976	14842	14756	14622	14536	14800	14580	78	4410	500	9410	10	1	15637042	2341	18.88	1.43	12	7.79	793.00	10440.00	26950	20240312	-44.45	10150	20231101	47.49	26950	-44.45	20240312	13910	7.62	20240201	26950	-44.45	20240312	10150	47.49	20231101	5.23	N	011500	500	78 억	274892	N	N	58	N	N
109	20240712	130256	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15030	320	2	2.18	19135041720	1190725	1549.47	15490	17000	15030	19120	10300	14710	16070.13	1.76	-89384	14976	14842	14756	14622	14536	14800	14580	78	4410	500	9410	10	1	15637042	2350	18.95	1.44	12	7.61	793.00	10440.00	26950	20240312	-44.23	10150	20231101	48.08	26950	-44.23	20240312	13910	8.05	20240201	26950	-44.23	20240312	10150	48.08	20231101	5.23	N	011500	500	78 억	274892	N	N	58	N	N
110	20240712	120256	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15110	400	2	2.72	18647610670	1158379	1507.38	15490	17000	15040	19120	10300	14710	16098.08	1.76	-88821	14976	14842	14756	14622	14536	14800	14580	78	4410	500	9410	10	1	15637042	2363	19.05	1.45	12	7.41	793.00	10440.00	26950	20240312	-43.93	10150	20231101	48.87	26950	-43.93	20240312	13910	8.63	20240201	26950	-43.93	20240312	10150	48.87	20231101	5.23	N	011500	500	78 억	274892	N	N	58	N	N
111	20240712	110255	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15110	400	2	2.72	18266048840	1133147	1474.55	15490	17000	15040	19120	10300	14710	16119.82	1.76	-85326	14976	14842	14756	14622	14536	14800	14580	78	4410	500	9410	10	1	15637042	2363	19.05	1.45	12	7.25	793.00	10440.00	26950	20240312	-43.93	10150	20231101	48.87	26950	-43.93	20240312	13910	8.63	20240201	26950	-43.93	20240312	10150	48.87	20231101	5.23	N	011500	500	78 억	274892	N	N	58	N	N
112	20240712	100257	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15320	610	2	4.15	16923836580	1044563	1359.28	15490	17000	15220	19120	10300	14710	16201.91	1.76	-85186	14976	14842	14756	14622	14536	14800	14580	78	4410	500	9410	10	1	15637042	2396	19.32	1.47	12	6.68	793.00	10440.00	26950	20240312	-43.15	10150	20231101	50.94	26950	-43.15	20240312	13910	10.14	20240201	26950	-43.15	20240312	10150	50.94	20231101	5.23	N	011500	500	78 억	274892	N	N	58	N	N
113	20240712	090255	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16270	1560	2	10.61	6500343370	389796	507.24	15490	17000	15490	19120	10300	14710	16676.53	1.76	-29563	14976	14842	14756	14622	14536	14800	14580	78	4410	500	9410	10	1	15637042	2544	20.52	1.56	12	2.49	793.00	10440.00	26950	20240312	-39.63	10150	20231101	60.30	26950	-39.63	20240312	13910	16.97	20240201	26950	-39.63	20240312	10150	60.30	20231101	5.23	N	011500	500	78 억	274892	N	N	58	N	N
114	20240711	160253	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14710	-50	5	-0.34	1130102920	76573	70.49	14800	14890	14670	19180	10340	14760	14758.54	1.68	9588	15520	15140	14840	14460	14160	14990	14310	78	4420	500	9440	10	1	15637042	2300	18.55	1.41	12	0.49	793.00	10440.00	26950	20240312	-45.42	10150	20231101	44.93	26950	-45.42	20240312	13910	5.75	20240201	26950	-45.42	20240312	10150	44.93	20231101	5.17	N	011500	500	78 억	263425	N	N	58	N	N
115	20240711	150257	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14670	-90	5	-0.61	1064056590	72083	66.36	14800	14890	14670	19180	10340	14760	14761.55	1.68	9269	15520	15140	14840	14460	14160	14990	14310	78	4420	500	9440	10	1	15637042	2294	18.50	1.41	12	0.46	793.00	10440.00	26950	20240312	-45.57	10150	20231101	44.53	26950	-45.57	20240312	13910	5.46	20240201	26950	-45.57	20240312	10150	44.53	20231101	5.17	N	011500	500	78 억	263425	N	N	17	N	N
116	20240711	140256	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14720	-40	5	-0.27	779103990	52708	48.52	14800	14890	14680	19180	10340	14760	14781.51	1.68	2448	15520	15140	14840	14460	14160	14990	14310	78	4420	500	9440	10	1	15637042	2302	18.56	1.41	12	0.34	793.00	10440.00	26950	20240312	-45.38	10150	20231101	45.02	26950	-45.38	20240312	13910	5.82	20240201	26950	-45.38	20240312	10150	45.02	20231101	5.17	N	011500	500	78 억	263425	N	N	17	N	N
117	20240711	130256	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14860	100	2	0.68	650830870	44037	40.54	14800	14890	14680	19180	10340	14760	14779.18	1.68	4774	15520	15140	14840	14460	14160	14990	14310	78	4420	500	9440	10	1	15637042	2324	18.74	1.42	12	0.28	793.00	10440.00	26950	20240312	-44.86	10150	20231101	46.40	26950	-44.86	20240312	13910	6.83	20240201	26950	-44.86	20240312	10150	46.40	20231101	5.17	N	011500	500	78 억	263425	N	N	17	N	N
118	20240711	120256	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14840	80	2	0.54	571625730	38691	35.62	14800	14890	14680	19180	10340	14760	14774.13	1.68	4632	15520	15140	14840	14460	14160	14990	14310	78	4420	500	9440	10	1	15637042	2321	18.71	1.42	12	0.25	793.00	10440.00	26950	20240312	-44.94	10150	20231101	46.21	26950	-44.94	20240312	13910	6.69	20240201	26950	-44.94	20240312	10150	46.21	20231101	5.17	N	011500	500	78 억	263425	N	N	17	N	N
119	20240711	110255	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14860	100	2	0.68	521212060	35292	32.49	14800	14890	14680	19180	10340	14760	14768.56	1.68	3929	15520	15140	14840	14460	14160	14990	14310	78	4420	500	9440	10	1	15637042	2324	18.74	1.42	12	0.23	793.00	10440.00	26950	20240312	-44.86	10150	20231101	46.40	26950	-44.86	20240312	13910	6.83	20240201	26950	-44.86	20240312	10150	46.40	20231101	5.17	N	011500	500	78 억	263425	N	N	17	N	N
120	20240711	100254	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14800	40	2	0.27	317573140	21546	19.83	14800	14860	14680	19180	10340	14760	14739.31	1.68	3566	15520	15140	14840	14460	14160	14990	14310	78	4420	500	9440	10	1	15637042	2314	18.66	1.42	12	0.14	793.00	10440.00	26950	20240312	-45.08	10150	20231101	45.81	26950	-45.08	20240312	13910	6.40	20240201	26950	-45.08	20240312	10150	45.81	20231101	5.17	N	011500	500	78 억	263425	N	N	17	N	N
121	20240711	090253	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14810	50	2	0.34	20521220	1386	1.28	14800	14860	14800	19180	10340	14760	14806.08	1.68	255	15520	15140	14840	14460	14160	14990	14310	78	4420	500	9440	10	1	15637042	2316	18.68	1.42	12	0.01	793.00	10440.00	26950	20240312	-45.05	10150	20231101	45.91	26950	-45.05	20240312	13910	6.47	20240201	26950	-45.05	20240312	10150	45.91	20231101	5.17	N	011500	500	78 억	263425	N	N	17	N	N
122	20240710	160254	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14760	-120	5	-0.81	1585578900	107982	118.32	14880	15220	14540	19340	10420	14880	14683.50	1.70	-2588	15500	15190	15030	14720	14560	15110	14640	78	4460	500	9520	10	1	15637042	2308	18.61	1.41	12	0.69	793.00	10440.00	26950	20240312	-45.23	10150	20231101	45.42	26950	-45.23	20240312	13910	6.11	20240201	26950	-45.23	20240312	10150	45.42	20231101	5.20	N	011500	500	78 억	265591	N	N	17	N	N
123	20240710	150255	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14830	-50	5	-0.34	1477065110	100633	110.27	14880	15220	14540	19340	10420	14880	14677.74	1.70	-2698	15500	15190	15030	14720	14560	15110	14640	78	4460	500	9520	10	1	15637042	2319	18.70	1.42	12	0.64	793.00	10440.00	26950	20240312	-44.97	10150	20231101	46.11	26950	-44.97	20240312	13910	6.61	20240201	26950	-44.97	20240312	10150	46.11	20231101	5.20	N	011500	500	78 억	265591	N	N	16	N	N
124	20240710	140254	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14680	-200	5	-1.34	1088760250	74493	81.63	14880	14930	14540	19340	10420	14880	14615.60	1.70	-4375	15500	15190	15030	14720	14560	15110	14640	78	4460	500	9520	10	1	15637042	2296	18.51	1.41	12	0.48	793.00	10440.00	26950	20240312	-45.53	10150	20231101	44.63	26950	-45.53	20240312	13910	5.54	20240201	26950	-45.53	20240312	10150	44.63	20231101	5.20	N	011500	500	78 억	265591	N	N	16	N	N
125	20240710	130254	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14630	-250	5	-1.68	1014967140	69455	76.11	14880	14930	14540	19340	10420	14880	14613.31	1.70	-5962	15500	15190	15030	14720	14560	15110	14640	78	4460	500	9520	10	1	15637042	2288	18.45	1.40	12	0.44	793.00	10440.00	26950	20240312	-45.71	10150	20231101	44.14	26950	-45.71	20240312	13910	5.18	20240201	26950	-45.71	20240312	10150	44.14	20231101	5.20	N	011500	500	78 억	265591	N	N	16	N	N
126	20240710	120253	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14560	-320	5	-2.15	940038310	64319	70.48	14880	14930	14540	19340	10420	14880	14615.25	1.70	-7101	15500	15190	15030	14720	14560	15110	14640	78	4460	500	9520	10	1	15637042	2277	18.36	1.39	12	0.41	793.00	10440.00	26950	20240312	-45.97	10150	20231101	43.45	26950	-45.97	20240312	13910	4.67	20240201	26950	-45.97	20240312	10150	43.45	20231101	5.20	N	011500	500	78 억	265591	N	N	16	N	N
127	20240710	110255	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14570	-310	5	-2.08	809736900	55369	60.67	14880	14930	14540	19340	10420	14880	14624.37	1.70	-6830	15500	15190	15030	14720	14560	15110	14640	78	4460	500	9520	10	1	15637042	2278	18.37	1.40	12	0.35	793.00	10440.00	26950	20240312	-45.94	10150	20231101	43.55	26950	-45.94	20240312	13910	4.74	20240201	26950	-45.94	20240312	10150	43.55	20231101	5.20	N	011500	500	78 억	265591	N	N	16	N	N
128	20240710	100251	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14610	-270	5	-1.81	498557940	34009	37.27	14880	14930	14560	19340	10420	14880	14659.59	1.70	-6988	15500	15190	15030	14720	14560	15110	14640	78	4460	500	9520	10	1	15637042	2285	18.42	1.40	12	0.22	793.00	10440.00	26950	20240312	-45.79	10150	20231101	43.94	26950	-45.79	20240312	13910	5.03	20240201	26950	-45.79	20240312	10150	43.94	20231101	5.20	N	011500	500	78 억	265591	N	N	16	N	N
129	20240710	090254	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14840	-40	5	-0.27	18925090	1273	1.39	14880	14930	14830	19340	10420	14880	14866.53	1.70	-738	15500	15190	15030	14720	14560	15110	14640	78	4460	500	9520	10	1	15637042	2321	18.71	1.42	12	0.01	793.00	10440.00	26950	20240312	-44.94	10150	20231101	46.21	26950	-44.94	20240312	13910	6.69	20240201	26950	-44.94	20240312	10150	46.21	20231101	5.20	N	011500	500	78 억	265591	N	N	16	N	N
130	20240709	160254	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14880	-310	5	-2.04	1369005210	91175	138.12	15190	15340	14870	19740	10640	15190	15016.00	1.92	-31901	15556	15372	15086	14902	14616	15465	14995	78	4550	500	9720	10	1	15637042	2327	18.76	1.43	12	0.58	793.00	10440.00	26950	20240312	-44.79	10150	20231101	46.60	26950	-44.79	20240312	13910	6.97	20240201	26950	-44.79	20240312	10150	46.60	20231101	5.23	N	011500	500	78 억	299456	N	N	16	N	N
131	20240709	150254	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14890	-300	5	-1.97	1214399280	80786	122.38	15190	15340	14880	19740	10640	15190	15032.30	1.92	-27194	15556	15372	15086	14902	14616	15465	14995	78	4550	500	9720	10	1	15637042	2328	18.78	1.43	12	0.52	793.00	10440.00	26950	20240312	-44.75	10150	20231101	46.70	26950	-44.75	20240312	13910	7.05	20240201	26950	-44.75	20240312	10150	46.70	20231101	5.23	N	011500	500	78 억	299456	N	N	22	N	N
132	20240709	140254	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14950	-240	5	-1.58	986040010	65457	99.16	15190	15340	14890	19740	10640	15190	15063.94	1.92	-21614	15556	15372	15086	14902	14616	15465	14995	78	4550	500	9720	10	1	15637042	2338	18.85	1.43	12	0.42	793.00	10440.00	26950	20240312	-44.53	10150	20231101	47.29	26950	-44.53	20240312	13910	7.48	20240201	26950	-44.53	20240312	10150	47.29	20231101	5.23	N	011500	500	78 억	299456	N	N	22	N	N
133	20240709	130254	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15030	-160	5	-1.05	665151870	43987	66.63	15190	15340	15000	19740	10640	15190	15121.56	1.92	-21486	15556	15372	15086	14902	14616	15465	14995	78	4550	500	9720	10	1	15637042	2350	18.95	1.44	12	0.28	793.00	10440.00	26950	20240312	-44.23	10150	20231101	48.08	26950	-44.23	20240312	13910	8.05	20240201	26950	-44.23	20240312	10150	48.08	20231101	5.23	N	011500	500	78 억	299456	N	N	22	N	N
134	20240709	120255	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15050	-140	5	-0.92	497244940	32809	49.70	15190	15340	15040	19740	10640	15190	15155.75	1.92	-17006	15556	15372	15086	14902	14616	15465	14995	78	4550	500	9720	10	1	15637042	2353	18.98	1.44	12	0.21	793.00	10440.00	26950	20240312	-44.16	10150	20231101	48.28	26950	-44.16	20240312	13910	8.20	20240201	26950	-44.16	20240312	10150	48.28	20231101	5.23	N	011500	500	78 억	299456	N	N	22	N	N
135	20240709	110255	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15100	-90	5	-0.59	411665410	27132	41.10	15190	15340	15070	19740	10640	15190	15172.69	1.92	-14461	15556	15372	15086	14902	14616	15465	14995	78	4550	500	9720	10	1	15637042	2361	19.04	1.45	12	0.17	793.00	10440.00	26950	20240312	-43.97	10150	20231101	48.77	26950	-43.97	20240312	13910	8.55	20240201	26950	-43.97	20240312	10150	48.77	20231101	5.23	N	011500	500	78 억	299456	N	N	22	N	N
136	20240709	100254	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15240	50	2	0.33	168639260	11088	16.80	15190	15340	15150	19740	10640	15190	15209.17	1.92	-2325	15556	15372	15086	14902	14616	15465	14995	78	4550	500	9720	10	1	15637042	2383	19.22	1.46	12	0.07	793.00	10440.00	26950	20240312	-43.45	10150	20231101	50.15	26950	-43.45	20240312	13910	9.56	20240201	26950	-43.45	20240312	10150	50.15	20231101	5.23	N	011500	500	78 억	299456	N	N	22	N	N
137	20240709	090254	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15270	80	2	0.53	22682250	1491	2.26	15190	15270	15190	19740	10640	15190	15212.78	1.92	278	15556	15372	15086	14902	14616	15465	14995	78	4550	500	9720	10	1	15637042	2388	19.26	1.46	12	0.01	793.00	10440.00	26950	20240312	-43.34	10150	20231101	50.44	26950	-43.34	20240312	13910	9.78	20240201	26950	-43.34	20240312	10150	50.44	20231101	5.23	N	011500	500	78 억	299456	N	N	22	N	N
138	20240708	160253	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15190	290	2	1.95	985364800	65200	57.03	14890	15270	14800	19370	10430	14900	15113.04	1.75	19948	15273	15086	14923	14736	14573	15005	14655	78	4470	500	9530	10	1	15637042	2375	19.16	1.45	12	0.42	793.00	10440.00	26950	20240312	-43.64	10150	20231101	49.66	26950	-43.64	20240312	13910	9.20	20240201	26950	-43.64	20240312	10150	49.66	20231101	5.21	N	011500	500	78 억	273488	N	N	22	N	N
139	20240708	150253	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15140	240	2	1.61	928386920	61444	53.75	14890	15270	14800	19370	10430	14900	15109.66	1.75	18145	15273	15086	14923	14736	14573	15005	14655	78	4470	500	9530	10	1	15637042	2367	19.09	1.45	12	0.39	793.00	10440.00	26950	20240312	-43.82	10150	20231101	49.16	26950	-43.82	20240312	13910	8.84	20240201	26950	-43.82	20240312	10150	49.16	20231101	5.21	N	011500	500	78 억	273488	N	N	47	N	N
140	20240708	140254	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15160	260	2	1.74	850556460	56312	49.26	14890	15270	14800	19370	10430	14900	15104.55	1.75	17523	15273	15086	14923	14736	14573	15005	14655	78	4470	500	9530	10	1	15637042	2371	19.12	1.45	12	0.36	793.00	10440.00	26950	20240312	-43.75	10150	20231101	49.36	26950	-43.75	20240312	13910	8.99	20240201	26950	-43.75	20240312	10150	49.36	20231101	5.21	N	011500	500	78 억	273488	N	N	47	N	N
141	20240708	130252	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15220	320	2	2.15	815712190	54016	47.25	14890	15270	14800	19370	10430	14900	15101.51	1.75	16332	15273	15086	14923	14736	14573	15005	14655	78	4470	500	9530	10	1	15637042	2380	19.19	1.46	12	0.35	793.00	10440.00	26950	20240312	-43.53	10150	20231101	49.95	26950	-43.53	20240312	13910	9.42	20240201	26950	-43.53	20240312	10150	49.95	20231101	5.21	N	011500	500	78 억	273488	N	N	47	N	N
142	20240708	120253	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15170	270	2	1.81	725087680	48052	42.03	14890	15270	14800	19370	10430	14900	15089.86	1.75	15289	15273	15086	14923	14736	14573	15005	14655	78	4470	500	9530	10	1	15637042	2372	19.13	1.45	12	0.31	793.00	10440.00	26950	20240312	-43.71	10150	20231101	49.46	26950	-43.71	20240312	13910	9.06	20240201	26950	-43.71	20240312	10150	49.46	20231101	5.21	N	011500	500	78 억	273488	N	N	47	N	N
143	20240708	110251	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15080	180	2	1.21	627022240	41578	36.37	14890	15270	14800	19370	10430	14900	15080.86	1.75	13365	15273	15086	14923	14736	14573	15005	14655	78	4470	500	9530	10	1	15637042	2358	19.02	1.44	12	0.27	793.00	10440.00	26950	20240312	-44.04	10150	20231101	48.57	26950	-44.04	20240312	13910	8.41	20240201	26950	-44.04	20240312	10150	48.57	20231101	5.21	N	011500	500	78 억	273488	N	N	47	N	N
144	20240708	100252	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15170	270	2	1.81	381634510	25405	22.22	14890	15170	14800	19370	10430	14900	15022.28	1.75	10117	15273	15086	14923	14736	14573	15005	14655	78	4470	500	9530	10	1	15637042	2372	19.13	1.45	12	0.16	793.00	10440.00	26950	20240312	-43.71	10150	20231101	49.46	26950	-43.71	20240312	13910	9.06	20240201	26950	-43.71	20240312	10150	49.46	20231101	5.21	N	011500	500	78 억	273488	N	N	47	N	N
145	20240708	090253	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14820	-80	5	-0.54	17435180	1175	1.03	14890	14890	14800	19370	10430	14900	14835.49	1.75	131	15273	15086	14923	14736	14573	15005	14655	78	4470	500	9530	10	1	15637042	2317	18.69	1.42	12	0.01	793.00	10440.00	26950	20240312	-45.01	10150	20231101	46.01	26950	-45.01	20240312	13910	6.54	20240201	26950	-45.01	20240312	10150	46.01	20231101	5.21	N	011500	500	78 억	273488	N	N	47	N	N
146	20240705	160252	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14900	-110	5	-0.73	1692142560	113594	116.45	15010	15110	14760	19510	10510	15010	14896.41	1.87	-16836	15556	15282	15146	14872	14736	15215	14805	78	4500	500	9600	10	1	15637042	2330	18.79	1.43	12	0.73	793.00	10440.00	26950	20240312	-44.71	10150	20231101	46.80	26950	-44.71	20240312	13910	7.12	20240201	26950	-44.71	20240312	10150	46.80	20231101	5.26	N	011500	500	78 억	292320	N	N	47	N	N
147	20240705	150253	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14920	-90	5	-0.60	1616654330	108528	111.25	15010	15110	14760	19510	10510	15010	14896.20	1.87	-16174	15556	15282	15146	14872	14736	15215	14805	78	4500	500	9600	10	1	15637042	2333	18.81	1.43	12	0.69	793.00	10440.00	26950	20240312	-44.64	10150	20231101	47.00	26950	-44.64	20240312	13910	7.26	20240201	26950	-44.64	20240312	10150	47.00	20231101	5.26	N	011500	500	78 억	292320	N	N	20	N	N
148	20240705	140253	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14980	-30	5	-0.20	1497907250	100574	103.10	15010	15110	14760	19510	10510	15010	14893.58	1.87	-18101	15556	15282	15146	14872	14736	15215	14805	78	4500	500	9600	10	1	15637042	2342	18.89	1.43	12	0.64	793.00	10440.00	26950	20240312	-44.42	10150	20231101	47.59	26950	-44.42	20240312	13910	7.69	20240201	26950	-44.42	20240312	10150	47.59	20231101	5.26	N	011500	500	78 억	292320	N	N	20	N	N
149	20240705	130252	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14970	-40	5	-0.27	1409660340	94678	97.05	15010	15110	14760	19510	10510	15010	14889.00	1.87	-18851	15556	15282	15146	14872	14736	15215	14805	78	4500	500	9600	10	1	15637042	2341	18.88	1.43	12	0.61	793.00	10440.00	26950	20240312	-44.45	10150	20231101	47.49	26950	-44.45	20240312	13910	7.62	20240201	26950	-44.45	20240312	10150	47.49	20231101	5.26	N	011500	500	78 억	292320	N	N	20	N	N
150	20240705	120252	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14920	-90	5	-0.60	1262717820	84836	86.97	15010	15110	14760	19510	10510	15010	14884.22	1.87	-18887	15556	15282	15146	14872	14736	15215	14805	78	4500	500	9600	10	1	15637042	2333	18.81	1.43	12	0.54	793.00	10440.00	26950	20240312	-44.64	10150	20231101	47.00	26950	-44.64	20240312	13910	7.26	20240201	26950	-44.64	20240312	10150	47.00	20231101	5.26	N	011500	500	78 억	292320	N	N	20	N	N
151	20240705	110251	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14850	-160	5	-1.07	1098987030	73856	75.71	15010	15110	14760	19510	10510	15010	14880.13	1.87	-20000	15556	15282	15146	14872	14736	15215	14805	78	4500	500	9600	10	1	15637042	2322	18.73	1.42	12	0.47	793.00	10440.00	26950	20240312	-44.90	10150	20231101	46.31	26950	-44.90	20240312	13910	6.76	20240201	26950	-44.90	20240312	10150	46.31	20231101	5.26	N	011500	500	78 억	292320	N	N	20	N	N
152	20240705	100251	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14920	-90	5	-0.60	580502540	38871	39.85	15010	15110	14800	19510	10510	15010	14934.08	1.87	1134	15556	15282	15146	14872	14736	15215	14805	78	4500	500	9600	10	1	15637042	2333	18.81	1.43	12	0.25	793.00	10440.00	26950	20240312	-44.64	10150	20231101	47.00	26950	-44.64	20240312	13910	7.26	20240201	26950	-44.64	20240312	10150	47.00	20231101	5.26	N	011500	500	78 억	292320	N	N	20	N	N
153	20240705	090252	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15100	90	2	0.60	42811150	2846	2.92	15010	15110	15010	19510	10510	15010	15042.57	1.87	313	15556	15282	15146	14872	14736	15215	14805	78	4500	500	9600	10	1	15637042	2361	19.04	1.45	12	0.02	793.00	10440.00	26950	20240312	-43.97	10150	20231101	48.77	26950	-43.97	20240312	13910	8.55	20240201	26950	-43.97	20240312	10150	48.77	20231101	5.26	N	011500	500	78 억	292320	N	N	20	N	N
154	20240704	160250	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15010	-230	5	-1.51	1457657340	96398	81.85	15270	15420	15010	19810	10670	15240	15121.58	2.02	-19754	15933	15586	15393	15046	14853	15490	14950	78	4570	500	9750	10	1	15637042	2347	18.93	1.44	12	0.62	793.00	10440.00	26950	20240312	-44.30	10150	20231101	47.88	26950	-44.30	20240312	13910	7.91	20240201	26950	-44.30	20240312	10150	47.88	20231101	5.30	N	011500	500	78 억	315570	N	N	20	N	N
155	20240704	150252	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15030	-210	5	-1.38	1209018990	79840	67.79	15270	15420	15030	19810	10670	15240	15143.00	2.02	-16085	15933	15586	15393	15046	14853	15490	14950	78	4570	500	9750	10	1	15637042	2350	18.95	1.44	12	0.51	793.00	10440.00	26950	20240312	-44.23	10150	20231101	48.08	26950	-44.23	20240312	13910	8.05	20240201	26950	-44.23	20240312	10150	48.08	20231101	5.30	N	011500	500	78 억	315570	N	N	7	N	N
156	20240704	140251	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15090	-150	5	-0.98	973202380	64179	54.49	15270	15420	15040	19810	10670	15240	15163.85	2.02	-13649	15933	15586	15393	15046	14853	15490	14950	78	4570	500	9750	10	1	15637042	2360	19.03	1.45	12	0.41	793.00	10440.00	26950	20240312	-44.01	10150	20231101	48.67	26950	-44.01	20240312	13910	8.48	20240201	26950	-44.01	20240312	10150	48.67	20231101	5.30	N	011500	500	78 억	315570	N	N	7	N	N
157	20240704	130252	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15130	-110	5	-0.72	915657140	60368	51.26	15270	15420	15040	19810	10670	15240	15167.90	2.02	-12832	15933	15586	15393	15046	14853	15490	14950	78	4570	500	9750	10	1	15637042	2366	19.08	1.45	12	0.39	793.00	10440.00	26950	20240312	-43.86	10150	20231101	49.06	26950	-43.86	20240312	13910	8.77	20240201	26950	-43.86	20240312	10150	49.06	20231101	5.30	N	011500	500	78 억	315570	N	N	7	N	N
158	20240704	120251	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15070	-170	5	-1.12	846210650	55765	47.35	15270	15420	15040	19810	10670	15240	15174.56	2.02	-11693	15933	15586	15393	15046	14853	15490	14950	78	4570	500	9750	10	1	15637042	2357	19.00	1.44	12	0.36	793.00	10440.00	26950	20240312	-44.08	10150	20231101	48.47	26950	-44.08	20240312	13910	8.34	20240201	26950	-44.08	20240312	10150	48.47	20231101	5.30	N	011500	500	78 억	315570	N	N	7	N	N
159	20240704	110251	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15130	-110	5	-0.72	663784210	43679	37.09	15270	15420	15040	19810	10670	15240	15196.85	2.02	-6516	15933	15586	15393	15046	14853	15490	14950	78	4570	500	9750	10	1	15637042	2366	19.08	1.45	12	0.28	793.00	10440.00	26950	20240312	-43.86	10150	20231101	49.06	26950	-43.86	20240312	13910	8.77	20240201	26950	-43.86	20240312	10150	49.06	20231101	5.30	N	011500	500	78 억	315570	N	N	7	N	N
160	20240704	100251	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15240	0	3	0.00	516176910	33925	28.80	15270	15420	15040	19810	10670	15240	15215.22	2.02	-2618	15933	15586	15393	15046	14853	15490	14950	78	4570	500	9750	10	1	15637042	2383	19.22	1.46	12	0.22	793.00	10440.00	26950	20240312	-43.45	10150	20231101	50.15	26950	-43.45	20240312	13910	9.56	20240201	26950	-43.45	20240312	10150	50.15	20231101	5.30	N	011500	500	78 억	315570	N	N	7	N	N
161	20240704	090251	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15350	110	2	0.72	115365190	7553	6.41	15270	15360	15240	19810	10670	15240	15274.17	2.02	1443	15933	15586	15393	15046	14853	15490	14950	78	4570	500	9750	10	1	15637042	2400	19.36	1.47	12	0.05	793.00	10440.00	26950	20240312	-43.04	10150	20231101	51.23	26950	-43.04	20240312	13910	10.35	20240201	26950	-43.04	20240312	10150	51.23	20231101	5.30	N	011500	500	78 억	315570	N	N	7	N	N
162	20240703	160250	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15240	90	2	0.59	1795945550	116295	132.63	15250	15740	15200	19690	10610	15150	15444.30	1.88	22641	15816	15482	15306	14972	14796	15395	14885	78	4540	500	9690	10	1	15637042	2383	19.22	1.46	12	0.74	793.00	10440.00	26950	20240312	-43.45	10150	20231101	50.15	26950	-43.45	20240312	13910	9.56	20240201	26950	-43.45	20240312	10150	50.15	20231101	5.32	N	011500	500	78 억	294542	N	N	7	N	N
163	20240703	150251	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15290	140	2	0.92	1695231100	109697	125.11	15250	15740	15200	19690	10610	15150	15454.82	1.88	22306	15816	15482	15306	14972	14796	15395	14885	78	4540	500	9690	10	1	15637042	2391	19.28	1.46	12	0.70	793.00	10440.00	26950	20240312	-43.27	10150	20231101	50.64	26950	-43.27	20240312	13910	9.92	20240201	26950	-43.27	20240312	10150	50.64	20231101	5.32	N	011500	500	78 억	294542	N	N	13	N	N
164	20240703	140251	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15310	160	2	1.06	1566767360	101289	115.52	15250	15740	15200	19690	10610	15150	15469.50	1.88	22704	15816	15482	15306	14972	14796	15395	14885	78	4540	500	9690	10	1	15637042	2394	19.31	1.47	12	0.65	793.00	10440.00	26950	20240312	-43.19	10150	20231101	50.84	26950	-43.19	20240312	13910	10.06	20240201	26950	-43.19	20240312	10150	50.84	20231101	5.32	N	011500	500	78 억	294542	N	N	13	N	N
165	20240703	130251	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15330	180	2	1.19	1445220810	93346	106.46	15250	15740	15200	19690	10610	15150	15483.78	1.88	20744	15816	15482	15306	14972	14796	15395	14885	78	4540	500	9690	10	1	15637042	2397	19.33	1.47	12	0.60	793.00	10440.00	26950	20240312	-43.12	10150	20231101	51.03	26950	-43.12	20240312	13910	10.21	20240201	26950	-43.12	20240312	10150	51.03	20231101	5.32	N	011500	500	78 억	294542	N	N	13	N	N
166	20240703	120250	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15230	80	2	0.53	1389929610	89731	102.34	15250	15740	15200	19690	10610	15150	15491.42	1.88	20277	15816	15482	15306	14972	14796	15395	14885	78	4540	500	9690	10	1	15637042	2382	19.21	1.46	12	0.57	793.00	10440.00	26950	20240312	-43.49	10150	20231101	50.05	26950	-43.49	20240312	13910	9.49	20240201	26950	-43.49	20240312	10150	50.05	20231101	5.32	N	011500	500	78 억	294542	N	N	13	N	N
167	20240703	110252	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15240	90	2	0.59	1257099440	81021	92.40	15250	15740	15200	19690	10610	15150	15517.46	1.88	16513	15816	15482	15306	14972	14796	15395	14885	78	4540	500	9690	10	1	15637042	2383	19.22	1.46	12	0.52	793.00	10440.00	26950	20240312	-43.45	10150	20231101	50.15	26950	-43.45	20240312	13910	9.56	20240201	26950	-43.45	20240312	10150	50.15	20231101	5.32	N	011500	500	78 억	294542	N	N	13	N	N
168	20240703	100251	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15430	280	2	1.85	1027459960	66040	75.32	15250	15740	15250	19690	10610	15150	15560.53	1.88	19049	15816	15482	15306	14972	14796	15395	14885	78	4540	500	9690	10	1	15637042	2413	19.46	1.48	12	0.42	793.00	10440.00	26950	20240312	-42.75	10150	20231101	52.02	26950	-42.75	20240312	13910	10.93	20240201	26950	-42.75	20240312	10150	52.02	20231101	5.32	N	011500	500	78 억	294542	N	N	13	N	N
169	20240703	090251	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15480	330	2	2.18	80545710	5252	5.99	15250	15480	15250	19690	10610	15150	15350.84	1.88	3694	15816	15482	15306	14972	14796	15395	14885	78	4540	500	9690	10	1	15637042	2421	19.52	1.48	12	0.03	793.00	10440.00	26950	20240312	-42.56	10150	20231101	52.51	26950	-42.56	20240312	13910	11.29	20240201	26950	-42.56	20240312	10150	52.51	20231101	5.32	N	011500	500	78 억	294542	N	N	13	N	N
170	20240702	160250	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15150	-380	5	-2.45	1314855150	86147	79.66	15550	15640	15130	20150	10880	15530	15262.42	2.09	-26833	15830	15680	15380	15230	14930	15755	15305	78	4620	500	9930	10	1	15637042	2369	19.10	1.45	12	0.55	793.00	10440.00	26950	20240312	-43.78	10150	20231101	49.26	26950	-43.78	20240312	13910	8.91	20240201	26950	-43.78	20240312	10150	49.26	20231101	5.36	N	011500	500	78 억	326177	N	N	13	N	N
171	20240702	150250	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15140	-390	5	-2.51	1201960300	78696	72.77	15550	15640	15130	20150	10880	15530	15272.66	2.09	-24796	15830	15680	15380	15230	14930	15755	15305	78	4620	500	9930	10	1	15637042	2367	19.09	1.45	12	0.50	793.00	10440.00	26950	20240312	-43.82	10150	20231101	49.16	26950	-43.82	20240312	13910	8.84	20240201	26950	-43.82	20240312	10150	49.16	20231101	5.36	N	011500	500	78 억	326177	N	N	53	N	N
172	20240702	140250	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15180	-350	5	-2.25	973711340	63639	58.85	15550	15640	15160	20150	10880	15530	15299.66	2.09	-21525	15830	15680	15380	15230	14930	15755	15305	78	4620	500	9930	10	1	15637042	2374	19.14	1.45	12	0.41	793.00	10440.00	26950	20240312	-43.67	10150	20231101	49.56	26950	-43.67	20240312	13910	9.13	20240201	26950	-43.67	20240312	10150	49.56	20231101	5.36	N	011500	500	78 억	326177	N	N	53	N	N
173	20240702	130250	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15210	-320	5	-2.06	815287460	53208	49.20	15550	15640	15160	20150	10880	15530	15321.69	2.09	-17473	15830	15680	15380	15230	14930	15755	15305	78	4620	500	9930	10	1	15637042	2378	19.18	1.46	12	0.34	793.00	10440.00	26950	20240312	-43.56	10150	20231101	49.85	26950	-43.56	20240312	13910	9.35	20240201	26950	-43.56	20240312	10150	49.85	20231101	5.36	N	011500	500	78 억	326177	N	N	53	N	N
174	20240702	120251	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15200	-330	5	-2.12	764573220	49873	46.12	15550	15640	15160	20150	10880	15530	15329.42	2.09	-17646	15830	15680	15380	15230	14930	15755	15305	78	4620	500	9930	10	1	15637042	2377	19.17	1.46	12	0.32	793.00	10440.00	26950	20240312	-43.60	10150	20231101	49.75	26950	-43.60	20240312	13910	9.27	20240201	26950	-43.60	20240312	10150	49.75	20231101	5.36	N	011500	500	78 억	326177	N	N	53	N	N
175	20240702	110250	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15260	-270	5	-1.74	624595860	40668	37.61	15550	15640	15160	20150	10880	15530	15357.37	2.09	-16413	15830	15680	15380	15230	14930	15755	15305	78	4620	500	9930	10	1	15637042	2386	19.24	1.46	12	0.26	793.00	10440.00	26950	20240312	-43.38	10150	20231101	50.34	26950	-43.38	20240312	13910	9.71	20240201	26950	-43.38	20240312	10150	50.34	20231101	5.36	N	011500	500	78 억	326177	N	N	53	N	N
176	20240702	100250	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15200	-330	5	-2.12	524570630	34115	31.55	15550	15640	15160	20150	10880	15530	15375.43	2.09	-16023	15830	15680	15380	15230	14930	15755	15305	78	4620	500	9930	10	1	15637042	2377	19.17	1.46	12	0.22	793.00	10440.00	26950	20240312	-43.60	10150	20231101	49.75	26950	-43.60	20240312	13910	9.27	20240201	26950	-43.60	20240312	10150	49.75	20231101	5.36	N	011500	500	78 억	326177	N	N	53	N	N
177	20240702	090250	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15550	20	2	0.13	48737580	3129	2.89	15550	15640	15550	20150	10880	15530	15580.00	2.09	-1156	15830	15680	15380	15230	14930	15755	15305	78	4620	500	9930	10	1	15637042	2432	19.61	1.49	12	0.02	793.00	10440.00	26950	20240312	-42.30	10150	20231101	53.20	26950	-42.30	20240312	13910	11.79	20240201	26950	-42.30	20240312	10150	53.20	20231101	5.36	N	011500	500	78 억	326177	N	N	53	N	N
178	20240701	160249	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15530	30	2	0.19	1645175420	107540	138.47	15400	15530	15080	20150	10850	15500	15298.22	1.97	17639	15966	15732	15566	15332	15166	15850	15450	78	4650	500	9920	10	1	15637042	2428	19.58	1.49	12	0.69	793.00	10440.00	26950	20240312	-42.37	10150	20231101	53.00	26950	-42.37	20240312	13910	11.65	20240201	26950	-42.37	20240312	10150	53.00	20231101	5.42	N	011500	500	78 억	307667	N	N	53	N	N
179	20240701	150250	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15500	0	3	0.00	1534250900	100385	129.25	15400	15530	15080	20150	10850	15500	15283.65	1.97	17512	15966	15732	15566	15332	15166	15850	15450	78	4650	500	9920	10	1	15637042	2424	19.55	1.48	12	0.64	793.00	10440.00	26950	20240312	-42.49	10150	20231101	52.71	26950	-42.49	20240312	13910	11.43	20240201	26950	-42.49	20240312	10150	52.71	20231101	5.42	N	011500	500	78 억	307667	N	N	10	N	N
180	20240701	140249	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15420	-80	5	-0.52	1441955750	94421	121.57	15400	15530	15080	20150	10850	15500	15271.53	1.97	15543	15966	15732	15566	15332	15166	15850	15450	78	4650	500	9920	10	1	15637042	2411	19.45	1.48	12	0.60	793.00	10440.00	26950	20240312	-42.78	10150	20231101	51.92	26950	-42.78	20240312	13910	10.86	20240201	26950	-42.78	20240312	10150	51.92	20231101	5.42	N	011500	500	78 억	307667	N	N	10	N	N
181	20240701	130250	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15490	-10	5	-0.06	1348546290	88387	113.81	15400	15520	15080	20150	10850	15500	15257.26	1.97	14731	15966	15732	15566	15332	15166	15850	15450	78	4650	500	9920	10	1	15637042	2422	19.53	1.48	12	0.57	793.00	10440.00	26950	20240312	-42.52	10150	20231101	52.61	26950	-42.52	20240312	13910	11.36	20240201	26950	-42.52	20240312	10150	52.61	20231101	5.42	N	011500	500	78 억	307667	N	N	10	N	N
182	20240701	120250	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15460	-40	5	-0.26	1168895330	76759	98.83	15400	15500	15080	20150	10850	15500	15228.09	1.97	20123	15966	15732	15566	15332	15166	15850	15450	78	4650	500	9920	10	1	15637042	2417	19.50	1.48	12	0.49	793.00	10440.00	26950	20240312	-42.63	10150	20231101	52.32	26950	-42.63	20240312	13910	11.14	20240201	26950	-42.63	20240312	10150	52.32	20231101	5.42	N	011500	500	78 억	307667	N	N	10	N	N
183	20240701	110249	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15350	-150	5	-0.97	1081829530	71114	91.57	15400	15480	15080	20150	10850	15500	15212.57	1.97	19120	15966	15732	15566	15332	15166	15850	15450	78	4650	500	9920	10	1	15637042	2400	19.36	1.47	12	0.45	793.00	10440.00	26950	20240312	-43.04	10150	20231101	51.23	26950	-43.04	20240312	13910	10.35	20240201	26950	-43.04	20240312	10150	51.23	20231101	5.42	N	011500	500	78 억	307667	N	N	10	N	N
184	20240701	100249	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15220	-280	5	-1.81	909916450	59890	77.11	15400	15480	15080	20150	10850	15500	15193.08	1.97	15485	15966	15732	15566	15332	15166	15850	15450	78	4650	500	9920	10	1	15637042	2380	19.19	1.46	12	0.38	793.00	10440.00	26950	20240312	-43.53	10150	20231101	49.95	26950	-43.53	20240312	13910	9.42	20240201	26950	-43.53	20240312	10150	49.95	20231101	5.42	N	011500	500	78 억	307667	N	N	10	N	N
185	20240701	090249	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15210	-290	5	-1.87	67740950	4416	5.69	15400	15480	15210	20150	10850	15500	15339.53	1.97	-654	15966	15732	15566	15332	15166	15850	15450	78	4650	500	9920	10	1	15637042	2378	19.18	1.46	12	0.03	793.00	10440.00	26950	20240312	-43.56	10150	20231101	49.85	26950	-43.56	20240312	13910	9.35	20240201	26950	-43.56	20240312	10150	49.85	20231101	5.42	N	011500	500	78 억	307667	N	N	10	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History