KissMeData/108670/price/prices-20240701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240731	160813	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46900	2250	2	5.04	1806958950	39029	214.27	44750	47050	44550	58000	31300	44650	46295.87	15.51	0	-2217	46316	45482	44966	44132	43616	45225	43875	448	13350	5000	33930	50	1	8967670	4206	7.59	0.56	12	0.44	6179.00	83498.00	61400	20230728	-23.62	36600	20240125	28.14	50000	-6.20	20240717	36600	28.14	20240125	55700	-15.80	20230731	36600	28.14	20240125	0.74	N	108670	5000	448 억		1390693	N	N	21	N	00	N
3	20240731	150824	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46900	2250	2	5.04	1707211900	36903	202.60	44750	47050	44550	58000	31300	44650	46262.14	15.51	0	-2110	46316	45482	44966	44132	43616	45225	43875	448	13350	5000	33930	50	1	8967670	4206	7.59	0.56	12	0.41	6179.00	83498.00	61400	20230728	-23.62	36600	20240125	28.14	50000	-6.20	20240717	36600	28.14	20240125	55700	-15.80	20230731	36600	28.14	20240125	0.74	N	108670	5000	448 억		1390693	N	N	60	N	00	N
4	20240731	140824	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46800	2150	2	4.82	1180530950	25675	140.96	44750	46900	44550	58000	31300	44650	45979.78	15.51	0	1336	46316	45482	44966	44132	43616	45225	43875	448	13350	5000	33930	50	1	8967670	4197	7.57	0.56	12	0.29	6179.00	83498.00	61400	20230728	-23.78	36600	20240125	27.87	50000	-6.40	20240717	36600	27.87	20240125	55700	-15.98	20230731	36600	27.87	20240125	0.74	N	108670	5000	448 억		1390693	N	N	60	N	00	N
5	20240731	130821	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46100	1450	2	3.25	797628100	17468	95.90	44750	46500	44550	58000	31300	44650	45662.25	15.51	0	2945	46316	45482	44966	44132	43616	45225	43875	448	13350	5000	33930	50	1	8967670	4134	7.46	0.55	12	0.19	6179.00	83498.00	61400	20230728	-24.92	36600	20240125	25.96	50000	-7.80	20240717	36600	25.96	20240125	55700	-17.24	20230731	36600	25.96	20240125	0.74	N	108670	5000	448 억		1390693	N	N	60	N	00	N
6	20240731	120820	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46200	1550	2	3.47	615001200	13528	74.27	44750	46300	44550	58000	31300	44650	45461.35	15.51	0	3568	46316	45482	44966	44132	43616	45225	43875	448	13350	5000	33930	50	1	8967670	4143	7.48	0.55	12	0.15	6179.00	83498.00	61400	20230728	-24.76	36600	20240125	26.23	50000	-7.60	20240717	36600	26.23	20240125	55700	-17.06	20230731	36600	26.23	20240125	0.74	N	108670	5000	448 억		1390693	N	N	60	N	00	N
7	20240731	110822	55	60.00	KOSPI		화학	N	N	N	Y	60	N	45650	1000	2	2.24	324016300	7205	39.56	44750	45650	44550	58000	31300	44650	44971.03	15.51	0	2609	46316	45482	44966	44132	43616	45225	43875	448	13350	5000	33930	50	1	8967670	4094	7.39	0.55	12	0.08	6179.00	83498.00	61400	20230728	-25.65	36600	20240125	24.73	50000	-8.70	20240717	36600	24.73	20240125	55700	-18.04	20230731	36600	24.73	20240125	0.74	N	108670	5000	448 억		1390693	N	N	60	N	00	N
8	20240731	100821	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44750	100	2	0.22	124380750	2774	15.23	44750	45200	44650	58000	31300	44650	44838.05	15.51	0	1069	46316	45482	44966	44132	43616	45225	43875	448	13350	5000	33930	50	1	8967670	4013	7.24	0.54	12	0.03	6179.00	83498.00	61400	20230728	-27.12	36600	20240125	22.27	50000	-10.50	20240717	36600	22.27	20240125	55700	-19.66	20230731	36600	22.27	20240125	0.74	N	108670	5000	448 억		1390693	N	N	60	N	00	N
9	20240731	090817	55	60.00	KOSPI		화학	N	N	N	Y	60	N	45100	450	2	1.01	17106800	380	2.09	44750	45200	44750	58000	31300	44650	45017.89	15.51	0	-32	46316	45482	44966	44132	43616	45225	43875	448	13350	5000	33930	50	1	8967670	4044	7.30	0.54	12	0.00	6179.00	83498.00	61400	20230728	-26.55	36600	20240125	23.22	50000	-9.80	20240717	36600	23.22	20240125	55700	-19.03	20230731	36600	23.22	20240125	0.74	N	108670	5000	448 억		1390693	N	N	60	N	00	N
10	20240730	160759	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44650	-900	5	-1.98	812110600	18088	88.29	45550	45800	44450	59200	31900	45550	44897.76	15.55	0	-2488	47116	46332	44916	44132	42716	46725	44525	448	13650	5000	34610	50	1	8967670	4004	7.23	0.53	12	0.20	6179.00	83498.00	61400	20230728	-27.28	36600	20240125	21.99	50000	-10.70	20240717	36600	21.99	20240125	55700	-19.84	20230731	36600	21.99	20240125	0.67	N	108670	5000	448 억		1394318	N	N	60	N	00	N
11	20240730	150813	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44900	-650	5	-1.43	763448450	17000	82.98	45550	45800	44450	59200	31900	45550	44908.73	15.55	0	-2273	47116	46332	44916	44132	42716	46725	44525	448	13650	5000	34610	50	1	8967670	4026	7.27	0.54	12	0.19	6179.00	83498.00	61400	20230728	-26.87	36600	20240125	22.68	50000	-10.20	20240717	36600	22.68	20240125	55700	-19.39	20230731	36600	22.68	20240125	0.67	N	108670	5000	448 억		1394318	N	N	0	N	00	N
12	20240730	140805	55	60.00	KOSPI		화학	N	N	N	Y	60	N	45050	-500	5	-1.10	614215700	13681	66.78	45550	45800	44450	59200	31900	45550	44895.53	15.55	0	-1318	47116	46332	44916	44132	42716	46725	44525	448	13650	5000	34610	50	1	8967670	4040	7.29	0.54	12	0.15	6179.00	83498.00	61400	20230728	-26.63	36600	20240125	23.09	50000	-9.90	20240717	36600	23.09	20240125	55700	-19.12	20230731	36600	23.09	20240125	0.67	N	108670	5000	448 억		1394318	N	N	0	N	00	N
13	20240730	130811	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44700	-850	5	-1.87	471490600	10508	51.29	45550	45800	44450	59200	31900	45550	44869.68	15.55	0	-1203	47116	46332	44916	44132	42716	46725	44525	448	13650	5000	34610	50	1	8967670	4009	7.23	0.54	12	0.12	6179.00	83498.00	61400	20230728	-27.20	36600	20240125	22.13	50000	-10.60	20240717	36600	22.13	20240125	55700	-19.75	20230731	36600	22.13	20240125	0.67	N	108670	5000	448 억		1394318	N	N	0	N	00	N
14	20240730	120803	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44600	-950	5	-2.09	396148900	8819	43.05	45550	45800	44450	59200	31900	45550	44919.93	15.55	0	-1387	47116	46332	44916	44132	42716	46725	44525	448	13650	5000	34610	50	1	8967670	4000	7.22	0.53	12	0.10	6179.00	83498.00	61400	20230728	-27.36	36600	20240125	21.86	50000	-10.80	20240717	36600	21.86	20240125	55700	-19.93	20230731	36600	21.86	20240125	0.67	N	108670	5000	448 억		1394318	N	N	0	N	00	N
15	20240730	110811	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44500	-1050	5	-2.31	344049700	7650	37.34	45550	45800	44500	59200	31900	45550	44973.82	15.55	0	-1181	47116	46332	44916	44132	42716	46725	44525	448	13650	5000	34610	50	1	8967670	3991	7.20	0.53	12	0.09	6179.00	83498.00	61400	20230728	-27.52	36600	20240125	21.58	50000	-11.00	20240717	36600	21.58	20240125	55700	-20.11	20230731	36600	21.58	20240125	0.67	N	108670	5000	448 억		1394318	N	N	0	N	00	N
16	20240730	100812	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44800	-750	5	-1.65	178236150	3941	19.24	45550	45800	44650	59200	31900	45550	45226.12	15.55	0	-1265	47116	46332	44916	44132	42716	46725	44525	448	13650	5000	34610	50	1	8967670	4018	7.25	0.54	12	0.04	6179.00	83498.00	61400	20230728	-27.04	36600	20240125	22.40	50000	-10.40	20240717	36600	22.40	20240125	55700	-19.57	20230731	36600	22.40	20240125	0.67	N	108670	5000	448 억		1394318	N	N	0	N	00	N
17	20240730	090817	55	60.00	KOSPI		화학	N	N	N	Y	60	N	45300	-250	5	-0.55	15409850	339	1.65	45550	45600	45250	59200	31900	45550	45456.78	15.55	0	-29	47116	46332	44916	44132	42716	46725	44525	448	13650	5000	34610	50	1	8967670	4062	7.33	0.54	12	0.00	6179.00	83498.00	61400	20230728	-26.22	36600	20240125	23.77	50000	-9.40	20240717	36600	23.77	20240125	55700	-18.67	20230731	36600	23.77	20240125	0.67	N	108670	5000	448 억		1394318	N	N	0	N	00	N
18	20240729	160757	55	60.00	KOSPI		화학	N	N	N	Y	60	N	45550	1250	2	2.82	920916750	20384	20.50	44750	45700	43500	57500	31050	44300	45178.34	15.50	0	5693	47233	45766	44483	43016	41733	45125	42375	448	13200	5000	33660	50	1	8967670	4085	7.37	0.55	12	0.23	6179.00	83498.00	61400	20230728	-25.81	36600	20240125	24.45	50000	-8.90	20240717	36600	24.45	20240125	55700	-18.22	20230731	36600	24.45	20240125	0.67	N	108670	5000	448 억		1389691	N	N	0	N	00	N
19	20240729	150811	55	60.00	KOSPI		화학	N	N	N	Y	60	N	45600	1300	2	2.93	897817050	19877	19.99	44750	45700	43500	57500	31050	44300	45168.64	15.50	0	5723	47233	45766	44483	43016	41733	45125	42375	448	13200	5000	33660	50	1	8967670	4089	7.38	0.55	12	0.22	6179.00	83498.00	61400	20230728	-25.73	36600	20240125	24.59	50000	-8.80	20240717	36600	24.59	20240125	55700	-18.13	20230731	36600	24.59	20240125	0.67	N	108670	5000	448 억		1389691	N	N	0	N	00	N
20	20240729	140816	55	60.00	KOSPI		화학	N	N	N	Y	60	N	45500	1200	2	2.71	856031350	18958	19.07	44750	45700	43500	57500	31050	44300	45154.10	15.50	0	5285	47233	45766	44483	43016	41733	45125	42375	448	13200	5000	33660	50	1	8967670	4080	7.36	0.54	12	0.21	6179.00	83498.00	61400	20230728	-25.90	36600	20240125	24.32	50000	-9.00	20240717	36600	24.32	20240125	55700	-18.31	20230731	36600	24.32	20240125	0.67	N	108670	5000	448 억		1389691	N	N	0	N	00	N
21	20240729	130816	55	60.00	KOSPI		화학	N	N	N	Y	60	N	45700	1400	2	3.16	793148400	17578	17.68	44750	45700	43500	57500	31050	44300	45121.65	15.50	0	4986	47233	45766	44483	43016	41733	45125	42375	448	13200	5000	33660	50	1	8967670	4098	7.40	0.55	12	0.20	6179.00	83498.00	61400	20230728	-25.57	36600	20240125	24.86	50000	-8.60	20240717	36600	24.86	20240125	55700	-17.95	20230731	36600	24.86	20240125	0.67	N	108670	5000	448 억		1389691	N	N	0	N	00	N
22	20240729	120812	55	60.00	KOSPI		화학	N	N	N	Y	60	N	45500	1200	2	2.71	631520450	14031	14.11	44750	45600	43500	57500	31050	44300	45008.94	15.50	0	2070	47233	45766	44483	43016	41733	45125	42375	448	13200	5000	33660	50	1	8967670	4080	7.36	0.54	12	0.16	6179.00	83498.00	61400	20230728	-25.90	36600	20240125	24.32	50000	-9.00	20240717	36600	24.32	20240125	55700	-18.31	20230731	36600	24.32	20240125	0.67	N	108670	5000	448 억		1389691	N	N	0	N	00	N
23	20240729	110803	55	60.00	KOSPI		화학	N	N	N	Y	60	N	45350	1050	2	2.37	526660050	11716	11.78	44750	45600	43500	57500	31050	44300	44952.21	15.50	0	1799	47233	45766	44483	43016	41733	45125	42375	448	13200	5000	33660	50	1	8967670	4067	7.34	0.54	12	0.13	6179.00	83498.00	61400	20230728	-26.14	36600	20240125	23.91	50000	-9.30	20240717	36600	23.91	20240125	55700	-18.58	20230731	36600	23.91	20240125	0.67	N	108670	5000	448 억		1389691	N	N	0	N	00	N
24	20240729	100802	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44850	550	2	1.24	226146950	5079	5.11	44750	44850	43500	57500	31050	44300	44525.88	15.50	0	562	47233	45766	44483	43016	41733	45125	42375	448	13200	5000	33660	50	1	8967670	4022	7.26	0.54	12	0.06	6179.00	83498.00	61400	20230728	-26.95	36600	20240125	22.54	50000	-10.30	20240717	36600	22.54	20240125	55700	-19.48	20230731	36600	22.54	20240125	0.67	N	108670	5000	448 억		1389691	N	N	0	N	00	N
25	20240729	090802	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44450	150	2	0.34	71818100	1621	1.63	44750	44750	43500	57500	31050	44300	44304.81	15.50	0	-364	47233	45766	44483	43016	41733	45125	42375	448	13200	5000	33660	50	1	8967670	3986	7.19	0.53	12	0.02	6179.00	83498.00	61400	20230728	-27.61	36600	20240125	21.45	50000	-11.10	20240717	36600	21.45	20240125	55700	-20.20	20230731	36600	21.45	20240125	0.67	N	108670	5000	448 억		1389691	N	N	0	N	00	N
26	20240726	160750	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44300	-2150	5	-4.63	4380721500	99213	412.79	45500	45950	43200	60300	32550	46450	44154.71	15.68	0	-12942	48516	47482	46966	45932	45416	47225	45675	448	13850	5000	35300	50	1	8967670	3973	7.17	0.53	12	1.11	6179.00	83498.00	61400	20230728	-27.85	36600	20240125	21.04	50000	-11.40	20240717	36600	21.04	20240125	61400	-27.85	20230728	36600	21.04	20240125	0.69	N	108670	5000	448 억		1406000	N	N	6	N	00	N
27	20240726	150759	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44500	-1950	5	-4.20	4168857050	94449	392.96	45500	45950	43200	60300	32550	46450	44138.71	15.68	0	-11988	48516	47482	46966	45932	45416	47225	45675	448	13850	5000	35300	50	1	8967670	3991	7.20	0.53	12	1.05	6179.00	83498.00	61400	20230728	-27.52	36600	20240125	21.58	50000	-11.00	20240717	36600	21.58	20240125	61400	-27.52	20230728	36600	21.58	20240125	0.69	N	108670	5000	448 억		1406000	N	N	6	N	00	N
28	20240726	140759	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44250	-2200	5	-4.74	3761795700	85323	354.99	45500	45950	43200	60300	32550	46450	44088.88	15.68	0	-8069	48516	47482	46966	45932	45416	47225	45675	448	13850	5000	35300	50	1	8967670	3968	7.16	0.53	12	0.95	6179.00	83498.00	61400	20230728	-27.93	36600	20240125	20.90	50000	-11.50	20240717	36600	20.90	20240125	61400	-27.93	20230728	36600	20.90	20240125	0.69	N	108670	5000	448 억		1406000	N	N	6	N	00	N
29	20240726	130759	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44200	-2250	5	-4.84	3294051100	74752	311.01	45500	45950	43200	60300	32550	46450	44066.39	15.68	0	-5563	48516	47482	46966	45932	45416	47225	45675	448	13850	5000	35300	50	1	8967670	3964	7.15	0.53	12	0.83	6179.00	83498.00	61400	20230728	-28.01	36600	20240125	20.77	50000	-11.60	20240717	36600	20.77	20240125	61400	-28.01	20230728	36600	20.77	20240125	0.69	N	108670	5000	448 억		1406000	N	N	6	N	00	N
30	20240726	120801	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44350	-2100	5	-4.52	3082645300	69970	291.12	45500	45950	43200	60300	32550	46450	44056.67	15.68	0	-4715	48516	47482	46966	45932	45416	47225	45675	448	13850	5000	35300	50	1	8967670	3977	7.18	0.53	12	0.78	6179.00	83498.00	61400	20230728	-27.77	36600	20240125	21.17	50000	-11.30	20240717	36600	21.17	20240125	61400	-27.77	20230728	36600	21.17	20240125	0.69	N	108670	5000	448 억		1406000	N	N	6	N	00	N
31	20240726	110801	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43900	-2550	5	-5.49	2639772450	59920	249.30	45500	45950	43200	60300	32550	46450	44054.95	15.68	0	-108	48516	47482	46966	45932	45416	47225	45675	448	13850	5000	35300	50	1	8967670	3937	7.10	0.53	12	0.67	6179.00	83498.00	61400	20230728	-28.50	36600	20240125	19.95	50000	-12.20	20240717	36600	19.95	20240125	61400	-28.50	20230728	36600	19.95	20240125	0.69	N	108670	5000	448 억		1406000	N	N	6	N	00	N
32	20240726	100758	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44000	-2450	5	-5.27	2203466200	49940	207.78	45500	45950	43200	60300	32550	46450	44122.27	15.68	0	1328	48516	47482	46966	45932	45416	47225	45675	448	13850	5000	35300	50	1	8967670	3946	7.12	0.53	12	0.56	6179.00	83498.00	61400	20230728	-28.34	36600	20240125	20.22	50000	-12.00	20240717	36600	20.22	20240125	61400	-28.34	20230728	36600	20.22	20240125	0.69	N	108670	5000	448 억		1406000	N	N	6	N	00	N
33	20240726	090753	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44600	-1850	5	-3.98	607437350	13513	56.22	45500	45950	44300	60300	32550	46450	44952.07	15.68	0	-1732	48516	47482	46966	45932	45416	47225	45675	448	13850	5000	35300	50	1	8967670	4000	7.22	0.53	12	0.15	6179.00	83498.00	61400	20230728	-27.36	36600	20240125	21.86	50000	-10.80	20240717	36600	21.86	20240125	61400	-27.36	20230728	36600	21.86	20240125	0.69	N	108670	5000	448 억		1406000	N	N	6	N	00	N
34	20240725	160754	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46450	-1250	5	-2.62	1096922900	23341	34.93	47500	48000	46450	62000	33400	47700	46999.11	15.72	0	-2942	49966	48832	47016	45882	44066	49400	46450	448	14300	5000	36250	50	1	8967670	4165	7.52	0.56	12	0.26	6179.00	83498.00	61400	20230728	-24.35	36600	20240125	26.91	50000	-7.10	20240717	36600	26.91	20240125	61400	-24.35	20230728	36600	26.91	20240125	0.69	N	108670	5000	448 억		1409529	N	N	6	N	00	N
35	20240725	150805	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46950	-750	5	-1.57	965912500	20529	30.72	47500	48000	46650	62000	33400	47700	47051.09	15.72	0	-2529	49966	48832	47016	45882	44066	49400	46450	448	14300	5000	36250	50	1	8967670	4210	7.60	0.56	12	0.23	6179.00	83498.00	61400	20230728	-23.53	36600	20240125	28.28	50000	-6.10	20240717	36600	28.28	20240125	61400	-23.53	20230728	36600	28.28	20240125	0.69	N	108670	5000	448 억		1409529	N	N	105	N	00	N
36	20240725	140804	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46750	-950	5	-1.99	875000700	18590	27.82	47500	48000	46650	62000	33400	47700	47068.32	15.72	0	-1727	49966	48832	47016	45882	44066	49400	46450	448	14300	5000	36250	50	1	8967670	4192	7.57	0.56	12	0.21	6179.00	83498.00	61400	20230728	-23.86	36600	20240125	27.73	50000	-6.50	20240717	36600	27.73	20240125	61400	-23.86	20230728	36600	27.73	20240125	0.69	N	108670	5000	448 억		1409529	N	N	105	N	00	N
37	20240725	130757	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46950	-750	5	-1.57	801199500	17015	25.46	47500	48000	46650	62000	33400	47700	47087.80	15.72	0	-1537	49966	48832	47016	45882	44066	49400	46450	448	14300	5000	36250	50	1	8967670	4210	7.60	0.56	12	0.19	6179.00	83498.00	61400	20230728	-23.53	36600	20240125	28.28	50000	-6.10	20240717	36600	28.28	20240125	61400	-23.53	20230728	36600	28.28	20240125	0.69	N	108670	5000	448 억		1409529	N	N	105	N	00	N
38	20240725	120801	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46850	-850	5	-1.78	745824850	15833	23.70	47500	48000	46650	62000	33400	47700	47105.68	15.72	0	-656	49966	48832	47016	45882	44066	49400	46450	448	14300	5000	36250	50	1	8967670	4201	7.58	0.56	12	0.18	6179.00	83498.00	61400	20230728	-23.70	36600	20240125	28.01	50000	-6.30	20240717	36600	28.01	20240125	61400	-23.70	20230728	36600	28.01	20240125	0.69	N	108670	5000	448 억		1409529	N	N	105	N	00	N
39	20240725	110757	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46700	-1000	5	-2.10	657456250	13946	20.87	47500	48000	46700	62000	33400	47700	47142.96	15.72	0	-251	49966	48832	47016	45882	44066	49400	46450	448	14300	5000	36250	50	1	8967670	4188	7.56	0.56	12	0.16	6179.00	83498.00	61400	20230728	-23.94	36600	20240125	27.60	50000	-6.60	20240717	36600	27.60	20240125	61400	-23.94	20230728	36600	27.60	20240125	0.69	N	108670	5000	448 억		1409529	N	N	105	N	00	N
40	20240725	100755	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47000	-700	5	-1.47	421393300	8914	13.34	47500	48000	46950	62000	33400	47700	47273.15	15.72	0	405	49966	48832	47016	45882	44066	49400	46450	448	14300	5000	36250	50	1	8967670	4215	7.61	0.56	12	0.10	6179.00	83498.00	61400	20230728	-23.45	36600	20240125	28.42	50000	-6.00	20240717	36600	28.42	20240125	61400	-23.45	20230728	36600	28.42	20240125	0.69	N	108670	5000	448 억		1409529	N	N	105	N	00	N
41	20240725	090753	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47450	-250	5	-0.52	174400200	3675	5.50	47500	48000	47100	62000	33400	47700	47455.77	15.72	0	652	49966	48832	47016	45882	44066	49400	46450	448	14300	5000	36250	50	1	8967670	4255	7.68	0.57	12	0.04	6179.00	83498.00	61400	20230728	-22.72	36600	20240125	29.64	50000	-5.10	20240717	36600	29.64	20240125	61400	-22.72	20230728	36600	29.64	20240125	0.69	N	108670	5000	448 억		1409529	N	N	105	N	00	N
42	20240724	160749	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47700	2050	2	4.49	3170817600	66671	274.40	45200	48150	45200	59300	32000	45650	47558.89	15.82	0	-8818	46883	46266	45483	44866	44083	46575	45175	448	13650	5000	34690	50	1	8967670	4278	7.72	0.57	12	0.74	6179.00	83498.00	61400	20230728	-22.31	36600	20240125	30.33	50000	-4.60	20240717	36600	30.33	20240125	61400	-22.31	20230728	36600	30.33	20240125	0.77	N	108670	5000	448 억		1418530	N	N	105	N	00	N
43	20240724	150801	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47950	2300	2	5.04	3062234000	64400	265.05	45200	48150	45200	59300	32000	45650	47550.22	15.82	0	-7886	46883	46266	45483	44866	44083	46575	45175	448	13650	5000	34690	50	1	8967670	4300	7.76	0.57	12	0.72	6179.00	83498.00	61400	20230728	-21.91	36600	20240125	31.01	50000	-4.10	20240717	36600	31.01	20240125	61400	-21.91	20230728	36600	31.01	20240125	0.77	N	108670	5000	448 억		1418530	N	N	0	N	00	N
44	20240724	140756	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47700	2050	2	4.49	2355244750	49666	204.41	45200	48000	45200	59300	32000	45650	47421.67	15.82	0	-5922	46883	46266	45483	44866	44083	46575	45175	448	13650	5000	34690	50	1	8967670	4278	7.72	0.57	12	0.55	6179.00	83498.00	61400	20230728	-22.31	36600	20240125	30.33	50000	-4.60	20240717	36600	30.33	20240125	61400	-22.31	20230728	36600	30.33	20240125	0.77	N	108670	5000	448 억		1418530	N	N	0	N	00	N
45	20240724	130801	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47800	2150	2	4.71	2138956800	45140	185.78	45200	48000	45200	59300	32000	45650	47384.95	15.82	0	-3871	46883	46266	45483	44866	44083	46575	45175	448	13650	5000	34690	50	1	8967670	4287	7.74	0.57	12	0.50	6179.00	83498.00	61400	20230728	-22.15	36600	20240125	30.60	50000	-4.40	20240717	36600	30.60	20240125	61400	-22.15	20230728	36600	30.60	20240125	0.77	N	108670	5000	448 억		1418530	N	N	0	N	00	N
46	20240724	120800	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47900	2250	2	4.93	1914093650	40437	166.43	45200	48000	45200	59300	32000	45650	47335.20	15.82	0	-3031	46883	46266	45483	44866	44083	46575	45175	448	13650	5000	34690	50	1	8967670	4296	7.75	0.57	12	0.45	6179.00	83498.00	61400	20230728	-21.99	36600	20240125	30.87	50000	-4.20	20240717	36600	30.87	20240125	61400	-21.99	20230728	36600	30.87	20240125	0.77	N	108670	5000	448 억		1418530	N	N	0	N	00	N
47	20240724	110756	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47300	1650	2	3.61	1114316350	23634	97.27	45200	47650	45200	59300	32000	45650	47148.87	15.82	0	-4489	46883	46266	45483	44866	44083	46575	45175	448	13650	5000	34690	50	1	8967670	4242	7.65	0.57	12	0.26	6179.00	83498.00	61400	20230728	-22.96	36600	20240125	29.23	50000	-5.40	20240717	36600	29.23	20240125	61400	-22.96	20230728	36600	29.23	20240125	0.77	N	108670	5000	448 억		1418530	N	N	0	N	00	N
48	20240724	100819	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47400	1750	2	3.83	873893500	18553	76.36	45200	47650	45200	59300	32000	45650	47102.54	15.82	0	-3614	46883	46266	45483	44866	44083	46575	45175	448	13650	5000	34690	50	1	8967670	4251	7.67	0.57	12	0.21	6179.00	83498.00	61400	20230728	-22.80	36600	20240125	29.51	50000	-5.20	20240717	36600	29.51	20240125	61400	-22.80	20230728	36600	29.51	20240125	0.77	N	108670	5000	448 억		1418530	N	N	0	N	00	N
49	20240724	090751	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46900	1250	2	2.74	95516100	2063	8.49	45200	46900	45200	59300	32000	45650	46299.61	15.82	0	-619	46883	46266	45483	44866	44083	46575	45175	448	13650	5000	34690	50	1	8967670	4206	7.59	0.56	12	0.02	6179.00	83498.00	61400	20230728	-23.62	36600	20240125	28.14	50000	-6.20	20240717	36600	28.14	20240125	61400	-23.62	20230728	36600	28.14	20240125	0.77	N	108670	5000	448 억		1418530	N	N	0	N	00	N
50	20240723	160747	55	60.00	KOSPI		화학	N	N	N	Y	60	N	45650	600	2	1.33	1098649950	24231	51.69	45400	46100	44700	58500	31550	45050	45340.64	15.88	0	-3716	47783	46416	45533	44166	43283	45975	43725	448	13450	5000	34230	50	1	8967670	4094	7.39	0.55	12	0.27	6179.00	83498.00	61400	20230728	-25.65	36600	20240125	24.73	50000	-8.70	20240717	36600	24.73	20240125	61400	-25.65	20230728	36600	24.73	20240125	0.76	N	108670	5000	448 억		1423854	N	N	1	N	00	N
51	20240723	150802	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46050	1000	2	2.22	1016797400	22444	47.88	45400	46050	44700	58500	31550	45050	45303.75	15.88	0	-3046	47783	46416	45533	44166	43283	45975	43725	448	13450	5000	34230	50	1	8967670	4130	7.45	0.55	12	0.25	6179.00	83498.00	61400	20230728	-25.00	36600	20240125	25.82	50000	-7.90	20240717	36600	25.82	20240125	61400	-25.00	20230728	36600	25.82	20240125	0.76	N	108670	5000	448 억		1423854	N	N	1	N	00	N
52	20240723	140750	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44850	-200	5	-0.44	666107500	14765	31.50	45400	45750	44700	58500	31550	45050	45113.95	15.88	0	-1375	47783	46416	45533	44166	43283	45975	43725	448	13450	5000	34230	50	1	8967670	4022	7.26	0.54	12	0.16	6179.00	83498.00	61400	20230728	-26.95	36600	20240125	22.54	50000	-10.30	20240717	36600	22.54	20240125	61400	-26.95	20230728	36600	22.54	20240125	0.76	N	108670	5000	448 억		1423854	N	N	1	N	00	N
53	20240723	130745	55	60.00	KOSPI		화학	N	N	N	Y	60	N	45050	0	3	0.00	588181750	13035	27.81	45400	45750	44700	58500	31550	45050	45123.26	15.88	0	-1261	47783	46416	45533	44166	43283	45975	43725	448	13450	5000	34230	50	1	8967670	4040	7.29	0.54	12	0.15	6179.00	83498.00	61400	20230728	-26.63	36600	20240125	23.09	50000	-9.90	20240717	36600	23.09	20240125	61400	-26.63	20230728	36600	23.09	20240125	0.76	N	108670	5000	448 억		1423854	N	N	1	N	00	N
54	20240723	120751	55	60.00	KOSPI		화학	N	N	N	Y	60	N	45150	100	2	0.22	443972900	9836	20.98	45400	45750	44700	58500	31550	45050	45137.55	15.88	0	-1089	47783	46416	45533	44166	43283	45975	43725	448	13450	5000	34230	50	1	8967670	4049	7.31	0.54	12	0.11	6179.00	83498.00	61400	20230728	-26.47	36600	20240125	23.36	50000	-9.70	20240717	36600	23.36	20240125	61400	-26.47	20230728	36600	23.36	20240125	0.76	N	108670	5000	448 억		1423854	N	N	1	N	00	N
55	20240723	110753	55	60.00	KOSPI		화학	N	N	N	Y	60	N	45150	100	2	0.22	412953850	9150	19.52	45400	45750	44700	58500	31550	45050	45131.57	15.88	0	-1049	47783	46416	45533	44166	43283	45975	43725	448	13450	5000	34230	50	1	8967670	4049	7.31	0.54	12	0.10	6179.00	83498.00	61400	20230728	-26.47	36600	20240125	23.36	50000	-9.70	20240717	36600	23.36	20240125	61400	-26.47	20230728	36600	23.36	20240125	0.76	N	108670	5000	448 억		1423854	N	N	1	N	00	N
56	20240723	100750	55	60.00	KOSPI		화학	N	N	N	Y	60	N	45000	-50	5	-0.11	288460100	6378	13.61	45400	45750	44900	58500	31550	45050	45227.36	15.88	0	-610	47783	46416	45533	44166	43283	45975	43725	448	13450	5000	34230	50	1	8967670	4035	7.28	0.54	12	0.07	6179.00	83498.00	61400	20230728	-26.71	36600	20240125	22.95	50000	-10.00	20240717	36600	22.95	20240125	61400	-26.71	20230728	36600	22.95	20240125	0.76	N	108670	5000	448 억		1423854	N	N	1	N	00	N
57	20240723	090755	55	60.00	KOSPI		화학	N	N	N	Y	60	N	45600	550	2	1.22	83807150	1844	3.93	45400	45750	45300	58500	31550	45050	45448.56	15.88	0	193	47783	46416	45533	44166	43283	45975	43725	448	13450	5000	34230	50	1	8967670	4089	7.38	0.55	12	0.02	6179.00	83498.00	61400	20230728	-25.73	36600	20240125	24.59	50000	-8.80	20240717	36600	24.59	20240125	61400	-25.73	20230728	36600	24.59	20240125	0.76	N	108670	5000	448 억		1423854	N	N	1	N	00	N
58	20240722	160743	55	60.00	KOSPI		화학	N	N	N	Y	60	N	45050	-1850	5	-3.94	2111051750	46725	182.52	46500	46900	44650	60900	32850	46900	45180.41	15.70	0	15620	48000	47450	46600	46050	45200	47725	46325	448	14000	5000	35640	50	1	8967670	4040	7.29	0.54	12	0.52	6179.00	83498.00	61400	20230728	-26.63	36600	20240125	23.09	50000	-9.90	20240717	36600	23.09	20240125	61400	-26.63	20230728	36600	23.09	20240125	0.76	N	108670	5000	448 억		1408302	N	N	1	N	00	N
59	20240722	150749	55	60.00	KOSPI		화학	N	N	N	Y	60	N	45300	-1600	5	-3.41	2005285000	44380	173.36	46500	46900	44650	60900	32850	46900	45184.43	15.70	0	15065	48000	47450	46600	46050	45200	47725	46325	448	14000	5000	35640	50	1	8967670	4062	7.33	0.54	12	0.49	6179.00	83498.00	61400	20230728	-26.22	36600	20240125	23.77	50000	-9.40	20240717	36600	23.77	20240125	61400	-26.22	20230728	36600	23.77	20240125	0.76	N	108670	5000	448 억		1408302	N	N	5	N	00	N
60	20240722	140753	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44950	-1950	5	-4.16	1777562450	39331	153.64	46500	46900	44650	60900	32850	46900	45194.95	15.70	0	13469	48000	47450	46600	46050	45200	47725	46325	448	14000	5000	35640	50	1	8967670	4031	7.27	0.54	12	0.44	6179.00	83498.00	61400	20230728	-26.79	36600	20240125	22.81	50000	-10.10	20240717	36600	22.81	20240125	61400	-26.79	20230728	36600	22.81	20240125	0.76	N	108670	5000	448 억		1408302	N	N	5	N	00	N
61	20240722	130749	55	60.00	KOSPI		화학	N	N	N	Y	60	N	45000	-1900	5	-4.05	1526698300	33754	131.85	46500	46900	44650	60900	32850	46900	45230.14	15.70	0	10327	48000	47450	46600	46050	45200	47725	46325	448	14000	5000	35640	50	1	8967670	4035	7.28	0.54	12	0.38	6179.00	83498.00	61400	20230728	-26.71	36600	20240125	22.95	50000	-10.00	20240717	36600	22.95	20240125	61400	-26.71	20230728	36600	22.95	20240125	0.76	N	108670	5000	448 억		1408302	N	N	5	N	00	N
62	20240722	120748	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44900	-2000	5	-4.26	1301216600	28740	112.27	46500	46900	44650	60900	32850	46900	45275.46	15.70	0	9031	48000	47450	46600	46050	45200	47725	46325	448	14000	5000	35640	50	1	8967670	4026	7.27	0.54	12	0.32	6179.00	83498.00	61400	20230728	-26.87	36600	20240125	22.68	50000	-10.20	20240717	36600	22.68	20240125	61400	-26.87	20230728	36600	22.68	20240125	0.76	N	108670	5000	448 억		1408302	N	N	5	N	00	N
63	20240722	110745	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44850	-2050	5	-4.37	1070145750	23591	92.15	46500	46900	44650	60900	32850	46900	45362.46	15.70	0	7471	48000	47450	46600	46050	45200	47725	46325	448	14000	5000	35640	50	1	8967670	4022	7.26	0.54	12	0.26	6179.00	83498.00	61400	20230728	-26.95	36600	20240125	22.54	50000	-10.30	20240717	36600	22.54	20240125	61400	-26.95	20230728	36600	22.54	20240125	0.76	N	108670	5000	448 억		1408302	N	N	5	N	00	N
64	20240722	100749	55	60.00	KOSPI		화학	N	N	N	Y	60	N	45800	-1100	5	-2.35	438211150	9582	37.43	46500	46900	45350	60900	32850	46900	45732.74	15.70	0	2977	48000	47450	46600	46050	45200	47725	46325	448	14000	5000	35640	50	1	8967670	4107	7.41	0.55	12	0.11	6179.00	83498.00	61400	20230728	-25.41	36600	20240125	25.14	50000	-8.40	20240717	36600	25.14	20240125	61400	-25.41	20230728	36600	25.14	20240125	0.76	N	108670	5000	448 억		1408302	N	N	5	N	00	N
65	20240722	090749	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46350	-550	5	-1.17	42979000	922	3.60	46500	46900	46300	60900	32850	46900	46614.97	15.70	0	-126	48000	47450	46600	46050	45200	47725	46325	448	14000	5000	35640	50	1	8967670	4157	7.50	0.56	12	0.01	6179.00	83498.00	61400	20230728	-24.51	36600	20240125	26.64	50000	-7.30	20240717	36600	26.64	20240125	61400	-24.51	20230728	36600	26.64	20240125	0.76	N	108670	5000	448 억		1408302	N	N	5	N	00	N
66	20240719	160730	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46900	-400	5	-0.85	1191156800	25564	66.50	46850	47150	45750	61400	33150	47300	46593.87	15.76	0	-5068	49633	48466	47633	46466	45633	48050	46050	448	14100	5000	35940	50	1	8967670	4206	7.59	0.56	12	0.29	6179.00	83498.00	61400	20230728	-23.62	36600	20240125	28.14	50000	-6.20	20240717	36600	28.14	20240125	61400	-23.62	20230728	36600	28.14	20240125	0.75	N	108670	5000	448 억		1413402	N	N	5	N	00	N
67	20240719	150737	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46900	-400	5	-0.85	1129139300	24241	63.06	46850	47150	45750	61400	33150	47300	46579.73	15.76	0	-4510	49633	48466	47633	46466	45633	48050	46050	448	14100	5000	35940	50	1	8967670	4206	7.59	0.56	12	0.27	6179.00	83498.00	61400	20230728	-23.62	36600	20240125	28.14	50000	-6.20	20240717	36600	28.14	20240125	61400	-23.62	20230728	36600	28.14	20240125	0.75	N	108670	5000	448 억		1413402	N	N	1	N	00	N
68	20240719	140741	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47000	-300	5	-0.63	996760500	21420	55.72	46850	47150	45750	61400	33150	47300	46534.10	15.76	0	-2810	49633	48466	47633	46466	45633	48050	46050	448	14100	5000	35940	50	1	8967670	4215	7.61	0.56	12	0.24	6179.00	83498.00	61400	20230728	-23.45	36600	20240125	28.42	50000	-6.00	20240717	36600	28.42	20240125	61400	-23.45	20230728	36600	28.42	20240125	0.75	N	108670	5000	448 억		1413402	N	N	1	N	00	N
69	20240719	130731	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46750	-550	5	-1.16	841093400	18101	47.09	46850	47150	45750	61400	33150	47300	46466.68	15.76	0	-752	49633	48466	47633	46466	45633	48050	46050	448	14100	5000	35940	50	1	8967670	4192	7.57	0.56	12	0.20	6179.00	83498.00	61400	20230728	-23.86	36600	20240125	27.73	50000	-6.50	20240717	36600	27.73	20240125	61400	-23.86	20230728	36600	27.73	20240125	0.75	N	108670	5000	448 억		1413402	N	N	1	N	00	N
70	20240719	120732	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46900	-400	5	-0.85	726838300	15661	40.74	46850	47150	45750	61400	33150	47300	46410.72	15.76	0	292	49633	48466	47633	46466	45633	48050	46050	448	14100	5000	35940	50	1	8967670	4206	7.59	0.56	12	0.17	6179.00	83498.00	61400	20230728	-23.62	36600	20240125	28.14	50000	-6.20	20240717	36600	28.14	20240125	61400	-23.62	20230728	36600	28.14	20240125	0.75	N	108670	5000	448 억		1413402	N	N	1	N	00	N
71	20240719	110738	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46500	-800	5	-1.69	627162600	13532	35.20	46850	47150	45750	61400	33150	47300	46346.63	15.76	0	1118	49633	48466	47633	46466	45633	48050	46050	448	14100	5000	35940	50	1	8967670	4170	7.53	0.56	12	0.15	6179.00	83498.00	61400	20230728	-24.27	36600	20240125	27.05	50000	-7.00	20240717	36600	27.05	20240125	61400	-24.27	20230728	36600	27.05	20240125	0.75	N	108670	5000	448 억		1413402	N	N	1	N	00	N
72	20240719	100648	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46900	-400	5	-0.85	474311500	10271	26.72	46850	47100	45750	61400	33150	47300	46179.68	15.76	0	2724	49633	48466	47633	46466	45633	48050	46050	448	14100	5000	35940	50	1	8967670	4206	7.59	0.56	12	0.11	6179.00	83498.00	61400	20230728	-23.62	36600	20240125	28.14	50000	-6.20	20240717	36600	28.14	20240125	61400	-23.62	20230728	36600	28.14	20240125	0.75	N	108670	5000	448 억		1413402	N	N	1	N	00	N
73	20240719	090745	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46150	-1150	5	-2.43	97201400	2097	5.46	46850	47100	45800	61400	33150	47300	46352.60	15.76	0	-290	49633	48466	47633	46466	45633	48050	46050	448	14100	5000	35940	50	1	8967670	4139	7.47	0.55	12	0.02	6179.00	83498.00	61400	20230728	-24.84	36600	20240125	26.09	50000	-7.70	20240717	36600	26.09	20240125	61400	-24.84	20230728	36600	26.09	20240125	0.75	N	108670	5000	448 억		1413402	N	N	1	N	00	N
74	20240718	160724	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47300	-1200	5	-2.47	1809837200	38199	23.42	48750	48800	46800	63000	33950	48500	47378.19	15.83	0	-8182	52000	50250	48250	46500	44500	51125	47375	448	14500	5000	36860	50	1	8967670	4242	7.65	0.57	12	0.43	6179.00	83498.00	61400	20230728	-22.96	36600	20240125	29.23	50000	-5.40	20240717	36600	29.23	20240125	61400	-22.96	20230728	36600	29.23	20240125	0.74	N	108670	5000	448 억		1419253	N	N	1	N	00	N
75	20240718	150732	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47050	-1450	5	-2.99	1759825650	37138	22.77	48750	48800	46800	63000	33950	48500	47385.10	15.83	0	-7452	52000	50250	48250	46500	44500	51125	47375	448	14500	5000	36860	50	1	8967670	4219	7.61	0.56	12	0.41	6179.00	83498.00	61400	20230728	-23.37	36600	20240125	28.55	50000	-5.90	20240717	36600	28.55	20240125	61400	-23.37	20230728	36600	28.55	20240125	0.74	N	108670	5000	448 억		1419253	N	N	0	N	00	N
76	20240718	140726	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47000	-1500	5	-3.09	1555166500	32779	20.10	48750	48800	46850	63000	33950	48500	47442.89	15.83	0	-5814	52000	50250	48250	46500	44500	51125	47375	448	14500	5000	36860	50	1	8967670	4215	7.61	0.56	12	0.37	6179.00	83498.00	61400	20230728	-23.45	36600	20240125	28.42	50000	-6.00	20240717	36600	28.42	20240125	61400	-23.45	20230728	36600	28.42	20240125	0.74	N	108670	5000	448 억		1419253	N	N	0	N	00	N
77	20240718	130727	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47300	-1200	5	-2.47	1337284600	28149	17.26	48750	48800	46950	63000	33950	48500	47506.16	15.83	0	-3309	52000	50250	48250	46500	44500	51125	47375	448	14500	5000	36860	50	1	8967670	4242	7.65	0.57	12	0.31	6179.00	83498.00	61400	20230728	-22.96	36600	20240125	29.23	50000	-5.40	20240717	36600	29.23	20240125	61400	-22.96	20230728	36600	29.23	20240125	0.74	N	108670	5000	448 억		1419253	N	N	0	N	00	N
78	20240718	120728	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47500	-1000	5	-2.06	1196477250	25171	15.43	48750	48800	46950	63000	33950	48500	47532.65	15.83	0	-1693	52000	50250	48250	46500	44500	51125	47375	448	14500	5000	36860	50	1	8967670	4260	7.69	0.57	12	0.28	6179.00	83498.00	61400	20230728	-22.64	36600	20240125	29.78	50000	-5.00	20240717	36600	29.78	20240125	61400	-22.64	20230728	36600	29.78	20240125	0.74	N	108670	5000	448 억		1419253	N	N	0	N	00	N
79	20240718	110733	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47350	-1150	5	-2.37	1067053000	22438	13.76	48750	48800	46950	63000	33950	48500	47554.19	15.83	0	-1212	52000	50250	48250	46500	44500	51125	47375	448	14500	5000	36860	50	1	8967670	4246	7.66	0.57	12	0.25	6179.00	83498.00	61400	20230728	-22.88	36600	20240125	29.37	50000	-5.30	20240717	36600	29.37	20240125	61400	-22.88	20230728	36600	29.37	20240125	0.74	N	108670	5000	448 억		1419253	N	N	0	N	00	N
80	20240718	100735	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47250	-1250	5	-2.58	683770250	14321	8.78	48750	48800	47250	63000	33950	48500	47744.19	15.83	0	-798	52000	50250	48250	46500	44500	51125	47375	448	14500	5000	36860	50	1	8967670	4237	7.65	0.57	12	0.16	6179.00	83498.00	61400	20230728	-23.05	36600	20240125	29.10	50000	-5.50	20240717	36600	29.10	20240125	61400	-23.05	20230728	36600	29.10	20240125	0.74	N	108670	5000	448 억		1419253	N	N	0	N	00	N
81	20240718	090734	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47850	-650	5	-1.34	190423800	3951	2.42	48750	48800	47850	63000	33950	48500	48193.72	15.83	0	-460	52000	50250	48250	46500	44500	51125	47375	448	14500	5000	36860	50	1	8967670	4291	7.74	0.57	12	0.04	6179.00	83498.00	61400	20230728	-22.07	36600	20240125	30.74	50000	-4.30	20240717	36600	30.74	20240125	61400	-22.07	20230728	36600	30.74	20240125	0.74	N	108670	5000	448 억		1419253	N	N	0	N	00	N
82	20240717	160804	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48500	2350	2	5.09	7941646600	162681	299.78	46400	50000	46250	59900	32350	46150	48817.78	15.68	0	18799	47383	46766	46083	45466	44783	46425	45125	448	13750	5000	35070	50	1	8967670	4349	7.85	0.58	12	1.81	6179.00	83498.00	61400	20230728	-21.01	36600	20240125	32.51	50000	-3.00	20240717	36600	32.51	20240125	61400	-21.01	20230728	36600	32.51	20240125	0.69	N	108670	5000	448 억		1406498	N	N	0	N	00	N
83	20240717	150808	55	60.00	KOSPI		화학	N	N	N	Y	60	N	49100	2950	2	6.39	7724309950	158218	291.56	46400	50000	46250	59900	32350	46150	48820.68	15.68	0	19590	47383	46766	46083	45466	44783	46425	45125	448	13750	5000	35070	50	1	8967670	4403	7.95	0.59	12	1.76	6179.00	83498.00	61400	20230728	-20.03	36600	20240125	34.15	50000	-1.80	20240717	36600	34.15	20240125	61400	-20.03	20230728	36600	34.15	20240125	0.69	N	108670	5000	448 억		1406498	N	N	0	N	00	N
84	20240717	140805	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48950	2800	2	6.07	7240542150	148355	273.38	46400	50000	46250	59900	32350	46150	48805.51	15.68	0	24191	47383	46766	46083	45466	44783	46425	45125	448	13750	5000	35070	50	1	8967670	4390	7.92	0.59	12	1.65	6179.00	83498.00	61400	20230728	-20.28	36600	20240125	33.74	50000	-2.10	20240717	36600	33.74	20240125	61400	-20.28	20230728	36600	33.74	20240125	0.69	N	108670	5000	448 억		1406498	N	N	0	N	00	N
85	20240717	130804	55	60.00	KOSPI		화학	N	N	N	Y	60	N	49100	2950	2	6.39	6771660750	138808	255.79	46400	50000	46250	59900	32350	46150	48784.37	15.68	0	26689	47383	46766	46083	45466	44783	46425	45125	448	13750	5000	35070	50	1	8967670	4403	7.95	0.59	12	1.55	6179.00	83498.00	61400	20230728	-20.03	36600	20240125	34.15	50000	-1.80	20240717	36600	34.15	20240125	61400	-20.03	20230728	36600	34.15	20240125	0.69	N	108670	5000	448 억		1406498	N	N	0	N	00	N
86	20240717	120805	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48950	2800	2	6.07	6188535750	126916	233.88	46400	50000	46250	59900	32350	46150	48760.88	15.68	0	25866	47383	46766	46083	45466	44783	46425	45125	448	13750	5000	35070	50	1	8967670	4390	7.92	0.59	12	1.42	6179.00	83498.00	61400	20230728	-20.28	36600	20240125	33.74	50000	-2.10	20240717	36600	33.74	20240125	61400	-20.28	20230728	36600	33.74	20240125	0.69	N	108670	5000	448 억		1406498	N	N	0	N	00	N
87	20240717	110805	55	60.00	KOSPI		화학	N	N	N	Y	60	N	49000	2850	2	6.18	5627545650	115458	212.76	46400	50000	46250	59900	32350	46150	48741.06	15.68	0	25092	47383	46766	46083	45466	44783	46425	45125	448	13750	5000	35070	50	1	8967670	4394	7.93	0.59	12	1.29	6179.00	83498.00	61400	20230728	-20.20	36600	20240125	33.88	50000	-2.00	20240717	36600	33.88	20240125	61400	-20.20	20230728	36600	33.88	20240125	0.69	N	108670	5000	448 억		1406498	N	N	0	N	00	N
88	20240717	100805	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48800	2650	2	5.74	4972426850	102101	188.15	46400	50000	46250	59900	32350	46150	48701.06	15.68	0	24839	47383	46766	46083	45466	44783	46425	45125	448	13750	5000	35070	50	1	8967670	4376	7.90	0.58	12	1.14	6179.00	83498.00	61400	20230728	-20.52	36600	20240125	33.33	50000	-2.40	20240717	36600	33.33	20240125	61400	-20.52	20230728	36600	33.33	20240125	0.69	N	108670	5000	448 억		1406498	N	N	0	N	00	N
89	20240717	090633	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47200	1050	2	2.28	548838400	11669	21.50	46400	47750	46250	59900	32350	46150	47033.88	15.68	0	5438	47383	46766	46083	45466	44783	46425	45125	448	13750	5000	35070	50	1	8967670	4233	7.64	0.57	12	0.13	6179.00	83498.00	61400	20230728	-23.13	36600	20240125	28.96	47750	-1.15	20240717	36600	28.96	20240125	61400	-23.13	20230728	36600	28.96	20240125	0.69	N	108670	5000	448 억		1406498	N	N	0	N	00	N
90	20240716	160807	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46150	-450	5	-0.97	2485688100	54116	56.28	46600	46700	45400	60500	32650	46600	45932.58	15.66	0	4503	48566	47582	45816	44832	43066	48075	45325	448	13900	5000	35410	50	1	8967670	4139	7.47	0.55	12	0.60	6179.00	83498.00	61400	20230728	-24.84	36600	20240125	26.09	46800	-1.39	20240715	36600	26.09	20240125	61400	-24.84	20230728	36600	26.09	20240125	0.75	N	108670	5000	448 억		1404572	N	N	0	N	00	N
91	20240716	150815	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46200	-400	5	-0.86	2317664500	50483	52.50	46600	46700	45400	60500	32650	46600	45909.80	15.66	0	4074	48566	47582	45816	44832	43066	48075	45325	448	13900	5000	35410	50	1	8967670	4143	7.48	0.55	12	0.56	6179.00	83498.00	61400	20230728	-24.76	36600	20240125	26.23	46800	-1.28	20240715	36600	26.23	20240125	61400	-24.76	20230728	36600	26.23	20240125	0.75	N	108670	5000	448 억		1404572	N	N	0	N	00	N
92	20240716	140812	55	60.00	KOSPI		화학	N	N	N	Y	60	N	45950	-650	5	-1.39	1975626300	43063	44.79	46600	46700	45400	60500	32650	46600	45877.58	15.66	0	5851	48566	47582	45816	44832	43066	48075	45325	448	13900	5000	35410	50	1	8967670	4121	7.44	0.55	12	0.48	6179.00	83498.00	61400	20230728	-25.16	36600	20240125	25.55	46800	-1.82	20240715	36600	25.55	20240125	61400	-25.16	20230728	36600	25.55	20240125	0.75	N	108670	5000	448 억		1404572	N	N	0	N	00	N
93	20240716	130812	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46050	-550	5	-1.18	1676796750	36538	38.00	46600	46700	45400	60500	32650	46600	45891.86	15.66	0	3465	48566	47582	45816	44832	43066	48075	45325	448	13900	5000	35410	50	1	8967670	4130	7.45	0.55	12	0.41	6179.00	83498.00	61400	20230728	-25.00	36600	20240125	25.82	46800	-1.60	20240715	36600	25.82	20240125	61400	-25.00	20230728	36600	25.82	20240125	0.75	N	108670	5000	448 억		1404572	N	N	0	N	00	N
94	20240716	120811	55	60.00	KOSPI		화학	N	N	N	Y	60	N	45600	-1000	5	-2.15	1358859000	29584	30.77	46600	46700	45450	60500	32650	46600	45932.23	15.66	0	939	48566	47582	45816	44832	43066	48075	45325	448	13900	5000	35410	50	1	8967670	4089	7.38	0.55	12	0.33	6179.00	83498.00	61400	20230728	-25.73	36600	20240125	24.59	46800	-2.56	20240715	36600	24.59	20240125	61400	-25.73	20230728	36600	24.59	20240125	0.75	N	108670	5000	448 억		1404572	N	N	0	N	00	N
95	20240716	110810	55	60.00	KOSPI		화학	N	N	N	Y	60	N	45750	-850	5	-1.82	922374250	20019	20.82	46600	46700	45700	60500	32650	46600	46074.94	15.66	0	-1247	48566	47582	45816	44832	43066	48075	45325	448	13900	5000	35410	50	1	8967670	4103	7.40	0.55	12	0.22	6179.00	83498.00	61400	20230728	-25.49	36600	20240125	25.00	46800	-2.24	20240715	36600	25.00	20240125	61400	-25.49	20230728	36600	25.00	20240125	0.75	N	108670	5000	448 억		1404572	N	N	0	N	00	N
96	20240716	100812	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46050	-550	5	-1.18	548820950	11876	12.35	46600	46700	45900	60500	32650	46600	46212.61	15.66	0	-1264	48566	47582	45816	44832	43066	48075	45325	448	13900	5000	35410	50	1	8967670	4130	7.45	0.55	12	0.13	6179.00	83498.00	61400	20230728	-25.00	36600	20240125	25.82	46800	-1.60	20240715	36600	25.82	20240125	61400	-25.00	20230728	36600	25.82	20240125	0.75	N	108670	5000	448 억		1404572	N	N	0	N	00	N
97	20240716	090809	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46100	-500	5	-1.07	175826050	3793	3.94	46600	46700	45900	60500	32650	46600	46355.40	15.66	0	-1684	48566	47582	45816	44832	43066	48075	45325	448	13900	5000	35410	50	1	8967670	4134	7.46	0.55	12	0.04	6179.00	83498.00	61400	20230728	-24.92	36600	20240125	25.96	46800	-1.50	20240715	36600	25.96	20240125	61400	-24.92	20230728	36600	25.96	20240125	0.75	N	108670	5000	448 억		1404572	N	N	0	N	00	N
98	20240715	160757	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46600	2000	2	4.48	4430334000	95951	129.63	44600	46800	44050	57900	31250	44600	46172.52	15.61	0	6262	46800	45700	43950	42850	41100	46250	43400	448	13300	5000	33890	50	1	8967670	4179	7.54	0.56	12	1.07	6179.00	83498.00	61400	20230728	-24.10	36600	20240125	27.32	46800	-0.43	20240715	36600	27.32	20240125	61400	-24.10	20230728	36600	27.32	20240125	0.74	N	108670	5000	448 억		1400242	N	N	27	N	00	N
99	20240715	150803	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46550	1950	2	4.37	4322406400	93631	126.50	44600	46800	44050	57900	31250	44600	46164.27	15.61	0	6615	46800	45700	43950	42850	41100	46250	43400	448	13300	5000	33890	50	1	8967670	4174	7.53	0.56	12	1.04	6179.00	83498.00	61400	20230728	-24.19	36600	20240125	27.19	46800	-0.53	20240715	36600	27.19	20240125	61400	-24.19	20230728	36600	27.19	20240125	0.74	N	108670	5000	448 억		1400242	N	N	27	N	00	N
100	20240715	140801	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46550	1950	2	4.37	3901557700	84587	114.28	44600	46800	44050	57900	31250	44600	46124.79	15.61	0	6549	46800	45700	43950	42850	41100	46250	43400	448	13300	5000	33890	50	1	8967670	4174	7.53	0.56	12	0.94	6179.00	83498.00	61400	20230728	-24.19	36600	20240125	27.19	46800	-0.53	20240715	36600	27.19	20240125	61400	-24.19	20230728	36600	27.19	20240125	0.74	N	108670	5000	448 억		1400242	N	N	27	N	00	N
101	20240715	130803	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46200	1600	2	3.59	3166499150	68757	92.89	44600	46800	44050	57900	31250	44600	46053.48	15.61	0	4174	46800	45700	43950	42850	41100	46250	43400	448	13300	5000	33890	50	1	8967670	4143	7.48	0.55	12	0.77	6179.00	83498.00	61400	20230728	-24.76	36600	20240125	26.23	46800	-1.28	20240715	36600	26.23	20240125	61400	-24.76	20230728	36600	26.23	20240125	0.74	N	108670	5000	448 억		1400242	N	N	27	N	00	N
102	20240715	120802	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46350	1750	2	3.92	2964823350	64403	87.01	44600	46800	44050	57900	31250	44600	46035.49	15.61	0	5877	46800	45700	43950	42850	41100	46250	43400	448	13300	5000	33890	50	1	8967670	4157	7.50	0.56	12	0.72	6179.00	83498.00	61400	20230728	-24.51	36600	20240125	26.64	46800	-0.96	20240715	36600	26.64	20240125	61400	-24.51	20230728	36600	26.64	20240125	0.74	N	108670	5000	448 억		1400242	N	N	27	N	00	N
103	20240715	110801	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46650	2050	2	4.60	2764175650	60086	81.18	44600	46800	44050	57900	31250	44600	46003.66	15.61	0	7739	46800	45700	43950	42850	41100	46250	43400	448	13300	5000	33890	50	1	8967670	4183	7.55	0.56	12	0.67	6179.00	83498.00	61400	20230728	-24.02	36600	20240125	27.46	46800	-0.32	20240715	36600	27.46	20240125	61400	-24.02	20230728	36600	27.46	20240125	0.74	N	108670	5000	448 억		1400242	N	N	27	N	00	N
104	20240715	100801	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46000	1400	2	3.14	997215500	22013	29.74	44600	46200	44050	57900	31250	44600	45301.21	15.61	0	1986	46800	45700	43950	42850	41100	46250	43400	448	13300	5000	33890	50	1	8967670	4125	7.44	0.55	12	0.25	6179.00	83498.00	61400	20230728	-25.08	36600	20240125	25.68	46750	-1.60	20240522	36600	25.68	20240125	61400	-25.08	20230728	36600	25.68	20240125	0.74	N	108670	5000	448 억		1400242	N	N	27	N	00	N
105	20240715	090803	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44600	0	3	0.00	194872700	4399	5.94	44600	44700	44050	57900	31250	44600	44299.32	15.61	0	2085	46800	45700	43950	42850	41100	46250	43400	448	13300	5000	33890	50	1	8967670	4000	7.22	0.53	12	0.05	6179.00	83498.00	61400	20230728	-27.36	36600	20240125	21.86	46750	-4.60	20240522	36600	21.86	20240125	61400	-27.36	20230728	36600	21.86	20240125	0.74	N	108670	5000	448 억		1400242	N	N	27	N	00	N
106	20240712	160755	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44600	2600	2	6.19	3284275250	73976	735.57	42400	45050	42200	54600	29400	42000	44398.00	15.50	0	11548	42433	42216	41933	41716	41433	42250	41750	448	12600	5000	31920	50	1	8967670	4000	7.22	0.53	12	0.82	6179.00	83498.00	61400	20230728	-27.36	36600	20240125	21.86	46750	-4.60	20240522	36600	21.86	20240125	61400	-27.36	20230728	36600	21.86	20240125	0.74	N	108670	5000	448 억		1389950	N	N	27	N	00	N
107	20240712	150801	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44300	2300	2	5.48	3174941800	71518	711.13	42400	45050	42200	54600	29400	42000	44395.71	15.50	0	12230	42433	42216	41933	41716	41433	42250	41750	448	12600	5000	31920	50	1	8967670	3973	7.17	0.53	12	0.80	6179.00	83498.00	61400	20230728	-27.85	36600	20240125	21.04	46750	-5.24	20240522	36600	21.04	20240125	61400	-27.85	20230728	36600	21.04	20240125	0.74	N	108670	5000	448 억		1389950	N	N	0	N	00	N
108	20240712	140804	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44750	2750	2	6.55	3001379350	67615	672.32	42400	45050	42200	54600	29400	42000	44391.48	15.50	0	13754	42433	42216	41933	41716	41433	42250	41750	448	12600	5000	31920	50	1	8967670	4013	7.24	0.54	12	0.75	6179.00	83498.00	61400	20230728	-27.12	36600	20240125	22.27	46750	-4.28	20240522	36600	22.27	20240125	61400	-27.12	20230728	36600	22.27	20240125	0.74	N	108670	5000	448 억		1389950	N	N	0	N	00	N
109	20240712	130758	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44850	2850	2	6.79	2787770150	62842	624.86	42400	45050	42200	54600	29400	42000	44363.95	15.50	0	15461	42433	42216	41933	41716	41433	42250	41750	448	12600	5000	31920	50	1	8967670	4022	7.26	0.54	12	0.70	6179.00	83498.00	61400	20230728	-26.95	36600	20240125	22.54	46750	-4.06	20240522	36600	22.54	20240125	61400	-26.95	20230728	36600	22.54	20240125	0.74	N	108670	5000	448 억		1389950	N	N	0	N	00	N
110	20240712	120800	55	60.00	KOSPI		화학	N	N	N	Y	60	N	45000	3000	2	7.14	2512411800	56689	563.68	42400	45050	42200	54600	29400	42000	44321.79	15.50	0	16918	42433	42216	41933	41716	41433	42250	41750	448	12600	5000	31920	50	1	8967670	4035	7.28	0.54	12	0.63	6179.00	83498.00	61400	20230728	-26.71	36600	20240125	22.95	46750	-3.74	20240522	36600	22.95	20240125	61400	-26.71	20230728	36600	22.95	20240125	0.74	N	108670	5000	448 억		1389950	N	N	0	N	00	N
111	20240712	110756	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44850	2850	2	6.79	1805156550	40944	407.12	42400	45000	42200	54600	29400	42000	44091.65	15.50	0	10176	42433	42216	41933	41716	41433	42250	41750	448	12600	5000	31920	50	1	8967670	4022	7.26	0.54	12	0.46	6179.00	83498.00	61400	20230728	-26.95	36600	20240125	22.54	46750	-4.06	20240522	36600	22.54	20240125	61400	-26.95	20230728	36600	22.54	20240125	0.74	N	108670	5000	448 억		1389950	N	N	0	N	00	N
112	20240712	100759	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43700	1700	2	4.05	620344250	14338	142.57	42400	43700	42200	54600	29400	42000	43271.33	15.50	0	4985	42433	42216	41933	41716	41433	42250	41750	448	12600	5000	31920	50	1	8967670	3919	7.07	0.52	12	0.16	6179.00	83498.00	61400	20230728	-28.83	36600	20240125	19.40	46750	-6.52	20240522	36600	19.40	20240125	61400	-28.83	20230728	36600	19.40	20240125	0.74	N	108670	5000	448 억		1389950	N	N	0	N	00	N
113	20240712	090755	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42900	900	2	2.14	111137500	2600	25.85	42400	42950	42200	54600	29400	42000	42763.70	15.50	0	1107	42433	42216	41933	41716	41433	42250	41750	448	12600	5000	31920	50	1	8967670	3847	6.94	0.51	12	0.03	6179.00	83498.00	61400	20230728	-30.13	36600	20240125	17.21	46750	-8.24	20240522	36600	17.21	20240125	61400	-30.13	20230728	36600	17.21	20240125	0.74	N	108670	5000	448 억		1389950	N	N	0	N	00	N
114	20240711	160752	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42000	0	3	0.00	420495150	10045	77.05	42000	42150	41650	54600	29400	42000	41858.86	15.50	0	-574	42700	42350	42000	41650	41300	42175	41475	448	12600	5000	31920	50	1	8967670	3766	6.80	0.50	12	0.11	6179.00	83498.00	61400	20230728	-31.60	36600	20240125	14.75	46750	-10.16	20240522	36600	14.75	20240125	61400	-31.60	20230728	36600	14.75	20240125	0.73	N	108670	5000	448 억		1390136	N	N	6	N	00	N
115	20240711	150759	55	60.00	KOSPI		화학	N	N	N	Y	60	N	41950	-50	5	-0.12	398273550	9515	72.98	42000	42150	41650	54600	29400	42000	41855.99	15.50	0	-453	42700	42350	42000	41650	41300	42175	41475	448	12600	5000	31920	50	1	8967670	3762	6.79	0.50	12	0.11	6179.00	83498.00	61400	20230728	-31.68	36600	20240125	14.62	46750	-10.27	20240522	36600	14.62	20240125	61400	-31.68	20230728	36600	14.62	20240125	0.73	N	108670	5000	448 억		1390136	N	N	6	N	00	N
116	20240711	140758	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42050	50	2	0.12	313384350	7492	57.47	42000	42150	41650	54600	29400	42000	41826.98	15.50	0	-385	42700	42350	42000	41650	41300	42175	41475	448	12600	5000	31920	50	1	8967670	3771	6.81	0.50	12	0.08	6179.00	83498.00	61400	20230728	-31.51	36600	20240125	14.89	46750	-10.05	20240522	36600	14.89	20240125	61400	-31.51	20230728	36600	14.89	20240125	0.73	N	108670	5000	448 억		1390136	N	N	6	N	00	N
117	20240711	130756	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42000	0	3	0.00	279769700	6692	51.33	42000	42100	41650	54600	29400	42000	41803.78	15.50	0	-146	42700	42350	42000	41650	41300	42175	41475	448	12600	5000	31920	50	1	8967670	3766	6.80	0.50	12	0.07	6179.00	83498.00	61400	20230728	-31.60	36600	20240125	14.75	46750	-10.16	20240522	36600	14.75	20240125	61400	-31.60	20230728	36600	14.75	20240125	0.73	N	108670	5000	448 억		1390136	N	N	6	N	00	N
118	20240711	120756	55	60.00	KOSPI		화학	N	N	N	Y	60	N	41900	-100	5	-0.24	230037050	5507	42.24	42000	42100	41650	54600	29400	42000	41767.70	15.50	0	-129	42700	42350	42000	41650	41300	42175	41475	448	12600	5000	31920	50	1	8967670	3757	6.78	0.50	12	0.06	6179.00	83498.00	61400	20230728	-31.76	36600	20240125	14.48	46750	-10.37	20240522	36600	14.48	20240125	61400	-31.76	20230728	36600	14.48	20240125	0.73	N	108670	5000	448 억		1390136	N	N	6	N	00	N
119	20240711	110753	55	60.00	KOSPI		화학	N	N	N	Y	60	N	41700	-300	5	-0.71	190074850	4550	34.90	42000	42100	41650	54600	29400	42000	41769.84	15.50	0	-105	42700	42350	42000	41650	41300	42175	41475	448	12600	5000	31920	50	1	8967670	3740	6.75	0.50	12	0.05	6179.00	83498.00	61400	20230728	-32.08	36600	20240125	13.93	46750	-10.80	20240522	36600	13.93	20240125	61400	-32.08	20230728	36600	13.93	20240125	0.73	N	108670	5000	448 억		1390136	N	N	6	N	00	N
120	20240711	100755	55	60.00	KOSPI		화학	N	N	N	Y	60	N	41900	-100	5	-0.24	131318500	3143	24.11	42000	42100	41650	54600	29400	42000	41774.37	15.50	0	-20	42700	42350	42000	41650	41300	42175	41475	448	12600	5000	31920	50	1	8967670	3757	6.78	0.50	12	0.04	6179.00	83498.00	61400	20230728	-31.76	36600	20240125	14.48	46750	-10.37	20240522	36600	14.48	20240125	61400	-31.76	20230728	36600	14.48	20240125	0.73	N	108670	5000	448 억		1390136	N	N	6	N	00	N
121	20240711	090752	55	60.00	KOSPI		화학	N	N	N	Y	60	N	41800	-200	5	-0.48	22224350	531	4.07	42000	42100	41700	54600	29400	42000	41821.49	15.50	0	-47	42700	42350	42000	41650	41300	42175	41475	448	12600	5000	31920	50	1	8967670	3748	6.76	0.50	12	0.01	6179.00	83498.00	61400	20230728	-31.92	36600	20240125	14.21	46750	-10.59	20240522	36600	14.21	20240125	61400	-31.92	20230728	36600	14.21	20240125	0.73	N	108670	5000	448 억		1390136	N	N	6	N	00	N
122	20240710	160751	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42000	-50	5	-0.12	545674750	13034	117.69	42200	42350	41650	54600	29450	42050	41865.45	15.50	0	-400	43116	42582	42266	41732	41416	42425	41575	448	12550	5000	31950	50	1	8967670	3766	6.80	0.50	12	0.15	6179.00	83498.00	61400	20230728	-31.60	36600	20240125	14.75	46750	-10.16	20240522	36600	14.75	20240125	61400	-31.60	20230728	36600	14.75	20240125	0.71	N	108670	5000	448 억		1389779	N	N	6	N	00	N
123	20240710	150753	55	60.00	KOSPI		화학	N	N	N	Y	60	N	41850	-200	5	-0.48	516877800	12347	111.49	42200	42350	41650	54600	29450	42050	41862.62	15.50	0	-272	43116	42582	42266	41732	41416	42425	41575	448	12550	5000	31950	50	1	8967670	3753	6.77	0.50	12	0.14	6179.00	83498.00	61400	20230728	-31.84	36600	20240125	14.34	46750	-10.48	20240522	36600	14.34	20240125	61400	-31.84	20230728	36600	14.34	20240125	0.71	N	108670	5000	448 억		1389779	N	N	27	N	00	N
124	20240710	140752	55	60.00	KOSPI		화학	N	N	N	Y	60	N	41900	-150	5	-0.36	411370000	9826	88.72	42200	42350	41650	54600	29450	42050	41865.46	15.50	0	-342	43116	42582	42266	41732	41416	42425	41575	448	12550	5000	31950	50	1	8967670	3757	6.78	0.50	12	0.11	6179.00	83498.00	61400	20230728	-31.76	36600	20240125	14.48	46750	-10.37	20240522	36600	14.48	20240125	61400	-31.76	20230728	36600	14.48	20240125	0.71	N	108670	5000	448 억		1389779	N	N	27	N	00	N
125	20240710	130752	55	60.00	KOSPI		화학	N	N	N	Y	60	N	41900	-150	5	-0.36	322750150	7712	69.63	42200	42350	41650	54600	29450	42050	41850.38	15.50	0	-106	43116	42582	42266	41732	41416	42425	41575	448	12550	5000	31950	50	1	8967670	3757	6.78	0.50	12	0.09	6179.00	83498.00	61400	20230728	-31.76	36600	20240125	14.48	46750	-10.37	20240522	36600	14.48	20240125	61400	-31.76	20230728	36600	14.48	20240125	0.71	N	108670	5000	448 억		1389779	N	N	27	N	00	N
126	20240710	120752	55	60.00	KOSPI		화학	N	N	N	Y	60	N	41950	-100	5	-0.24	282645800	6756	61.00	42200	42350	41650	54600	29450	42050	41836.26	15.50	0	128	43116	42582	42266	41732	41416	42425	41575	448	12550	5000	31950	50	1	8967670	3762	6.79	0.50	12	0.08	6179.00	83498.00	61400	20230728	-31.68	36600	20240125	14.62	46750	-10.27	20240522	36600	14.62	20240125	61400	-31.68	20230728	36600	14.62	20240125	0.71	N	108670	5000	448 억		1389779	N	N	27	N	00	N
127	20240710	110752	55	60.00	KOSPI		화학	N	N	N	Y	60	N	41750	-300	5	-0.71	191688300	4586	41.41	42200	42350	41650	54600	29450	42050	41798.58	15.50	0	181	43116	42582	42266	41732	41416	42425	41575	448	12550	5000	31950	50	1	8967670	3744	6.76	0.50	12	0.05	6179.00	83498.00	61400	20230728	-32.00	36600	20240125	14.07	46750	-10.70	20240522	36600	14.07	20240125	61400	-32.00	20230728	36600	14.07	20240125	0.71	N	108670	5000	448 억		1389779	N	N	27	N	00	N
128	20240710	100748	55	60.00	KOSPI		화학	N	N	N	Y	60	N	41800	-250	5	-0.59	122863000	2940	26.55	42200	42350	41650	54600	29450	42050	41790.14	15.50	0	298	43116	42582	42266	41732	41416	42425	41575	448	12550	5000	31950	50	1	8967670	3748	6.76	0.50	12	0.03	6179.00	83498.00	61400	20230728	-31.92	36600	20240125	14.21	46750	-10.59	20240522	36600	14.21	20240125	61400	-31.92	20230728	36600	14.21	20240125	0.71	N	108670	5000	448 억		1389779	N	N	27	N	00	N
129	20240710	090753	55	60.00	KOSPI		화학	N	N	N	Y	60	N	41900	-150	5	-0.36	4918500	117	1.06	42200	42350	41900	54600	29450	42050	42038.46	15.50	0	27	43116	42582	42266	41732	41416	42425	41575	448	12550	5000	31950	50	1	8967670	3757	6.78	0.50	12	0.00	6179.00	83498.00	61400	20230728	-31.76	36600	20240125	14.48	46750	-10.37	20240522	36600	14.48	20240125	61400	-31.76	20230728	36600	14.48	20240125	0.71	N	108670	5000	448 억		1389779	N	N	27	N	00	N
130	20240709	160748	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42050	-200	5	-0.47	465731050	11057	50.54	42750	42800	41950	54900	29600	42250	42120.92	15.54	0	-4243	43783	43016	42533	41766	41283	42775	41525	448	12650	5000	32110	50	1	8967670	3771	6.81	0.50	12	0.12	6179.00	83498.00	61400	20230728	-31.51	36600	20240125	14.89	46750	-10.05	20240522	36600	14.89	20240125	61400	-31.51	20230728	36600	14.89	20240125	0.70	N	108670	5000	448 억		1393686	N	N	27	N	00	N
131	20240709	150751	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42000	-250	5	-0.59	405729050	9632	44.03	42750	42800	41950	54900	29600	42250	42123.03	15.54	0	-3601	43783	43016	42533	41766	41283	42775	41525	448	12650	5000	32110	50	1	8967670	3766	6.80	0.50	12	0.11	6179.00	83498.00	61400	20230728	-31.60	36600	20240125	14.75	46750	-10.16	20240522	36600	14.75	20240125	61400	-31.60	20230728	36600	14.75	20240125	0.70	N	108670	5000	448 억		1393686	N	N	17	N	00	N
132	20240709	140751	55	60.00	KOSPI		화학	N	N	N	Y	60	N	41950	-300	5	-0.71	372472300	8840	40.41	42750	42800	41950	54900	29600	42250	42134.88	15.54	0	-3056	43783	43016	42533	41766	41283	42775	41525	448	12650	5000	32110	50	1	8967670	3762	6.79	0.50	12	0.10	6179.00	83498.00	61400	20230728	-31.68	36600	20240125	14.62	46750	-10.27	20240522	36600	14.62	20240125	61400	-31.68	20230728	36600	14.62	20240125	0.70	N	108670	5000	448 억		1393686	N	N	17	N	00	N
133	20240709	130754	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42050	-200	5	-0.47	301301450	7146	32.66	42750	42800	42000	54900	29600	42250	42163.65	15.54	0	-2341	43783	43016	42533	41766	41283	42775	41525	448	12650	5000	32110	50	1	8967670	3771	6.81	0.50	12	0.08	6179.00	83498.00	61400	20230728	-31.51	36600	20240125	14.89	46750	-10.05	20240522	36600	14.89	20240125	61400	-31.51	20230728	36600	14.89	20240125	0.70	N	108670	5000	448 억		1393686	N	N	17	N	00	N
134	20240709	120755	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42050	-200	5	-0.47	258756350	6134	28.04	42750	42800	42050	54900	29600	42250	42183.95	15.54	0	-2041	43783	43016	42533	41766	41283	42775	41525	448	12650	5000	32110	50	1	8967670	3771	6.81	0.50	12	0.07	6179.00	83498.00	61400	20230728	-31.51	36600	20240125	14.89	46750	-10.05	20240522	36600	14.89	20240125	61400	-31.51	20230728	36600	14.89	20240125	0.70	N	108670	5000	448 억		1393686	N	N	17	N	00	N
135	20240709	110755	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42100	-150	5	-0.36	193814950	4591	20.98	42750	42800	42050	54900	29600	42250	42216.28	15.54	0	-1773	43783	43016	42533	41766	41283	42775	41525	448	12650	5000	32110	50	1	8967670	3775	6.81	0.50	12	0.05	6179.00	83498.00	61400	20230728	-31.43	36600	20240125	15.03	46750	-9.95	20240522	36600	15.03	20240125	61400	-31.43	20230728	36600	15.03	20240125	0.70	N	108670	5000	448 억		1393686	N	N	17	N	00	N
136	20240709	100752	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42200	-50	5	-0.12	130323050	3083	14.09	42750	42800	42150	54900	29600	42250	42271.51	15.54	0	-1537	43783	43016	42533	41766	41283	42775	41525	448	12650	5000	32110	50	1	8967670	3784	6.83	0.51	12	0.03	6179.00	83498.00	61400	20230728	-31.27	36600	20240125	15.30	46750	-9.73	20240522	36600	15.30	20240125	61400	-31.27	20230728	36600	15.30	20240125	0.70	N	108670	5000	448 억		1393686	N	N	17	N	00	N
137	20240709	090751	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42450	200	2	0.47	27157800	642	2.93	42750	42800	42250	54900	29600	42250	42301.87	15.54	0	-7	43783	43016	42533	41766	41283	42775	41525	448	12650	5000	32110	50	1	8967670	3807	6.87	0.51	12	0.01	6179.00	83498.00	61400	20230728	-30.86	36600	20240125	15.98	46750	-9.20	20240522	36600	15.98	20240125	61400	-30.86	20230728	36600	15.98	20240125	0.70	N	108670	5000	448 억		1393686	N	N	17	N	00	N
138	20240708	160746	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42250	-800	5	-1.86	925935200	21855	161.51	42750	43300	42050	55900	30150	43050	42367.29	15.54	0	-32	44883	43966	43433	42516	41983	43700	42250	448	12850	5000	32710	50	1	8967670	3789	6.84	0.51	12	0.24	6179.00	83498.00	61400	20230728	-31.19	36600	20240125	15.44	46750	-9.63	20240522	36600	15.44	20240125	61400	-31.19	20230728	36600	15.44	20240125	0.70	N	108670	5000	448 억		1393757	N	N	17	N	00	N
139	20240708	150747	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42150	-900	5	-2.09	875864400	20667	152.73	42750	43300	42050	55900	30150	43050	42379.85	15.54	0	402	44883	43966	43433	42516	41983	43700	42250	448	12850	5000	32710	50	1	8967670	3780	6.82	0.50	12	0.23	6179.00	83498.00	61400	20230728	-31.35	36600	20240125	15.16	46750	-9.84	20240522	36600	15.16	20240125	61400	-31.35	20230728	36600	15.16	20240125	0.70	N	108670	5000	448 억		1393757	N	N	11	N	00	N
140	20240708	140749	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42150	-900	5	-2.09	779610850	18382	135.84	42750	43300	42050	55900	30150	43050	42411.64	15.54	0	557	44883	43966	43433	42516	41983	43700	42250	448	12850	5000	32710	50	1	8967670	3780	6.82	0.50	12	0.20	6179.00	83498.00	61400	20230728	-31.35	36600	20240125	15.16	46750	-9.84	20240522	36600	15.16	20240125	61400	-31.35	20230728	36600	15.16	20240125	0.70	N	108670	5000	448 억		1393757	N	N	11	N	00	N
141	20240708	130745	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42300	-750	5	-1.74	633810550	14926	110.30	42750	43300	42050	55900	30150	43050	42463.52	15.54	0	-82	44883	43966	43433	42516	41983	43700	42250	448	12850	5000	32710	50	1	8967670	3793	6.85	0.51	12	0.17	6179.00	83498.00	61400	20230728	-31.11	36600	20240125	15.57	46750	-9.52	20240522	36600	15.57	20240125	61400	-31.11	20230728	36600	15.57	20240125	0.70	N	108670	5000	448 억		1393757	N	N	11	N	00	N
142	20240708	120747	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42150	-900	5	-2.09	460472900	10817	79.94	42750	43300	42150	55900	30150	43050	42569.37	15.54	0	-1994	44883	43966	43433	42516	41983	43700	42250	448	12850	5000	32710	50	1	8967670	3780	6.82	0.50	12	0.12	6179.00	83498.00	61400	20230728	-31.35	36600	20240125	15.16	46750	-9.84	20240522	36600	15.16	20240125	61400	-31.35	20230728	36600	15.16	20240125	0.70	N	108670	5000	448 억		1393757	N	N	11	N	00	N
143	20240708	110745	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42400	-650	5	-1.51	297170050	6956	51.40	42750	43300	42400	55900	30150	43050	42721.40	15.54	0	-614	44883	43966	43433	42516	41983	43700	42250	448	12850	5000	32710	50	1	8967670	3802	6.86	0.51	12	0.08	6179.00	83498.00	61400	20230728	-30.94	36600	20240125	15.85	46750	-9.30	20240522	36600	15.85	20240125	61400	-30.94	20230728	36600	15.85	20240125	0.70	N	108670	5000	448 억		1393757	N	N	11	N	00	N
144	20240708	100745	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42550	-500	5	-1.16	227613850	5318	39.30	42750	43300	42500	55900	30150	43050	42800.65	15.54	0	-378	44883	43966	43433	42516	41983	43700	42250	448	12850	5000	32710	50	1	8967670	3816	6.89	0.51	12	0.06	6179.00	83498.00	61400	20230728	-30.70	36600	20240125	16.26	46750	-8.98	20240522	36600	16.26	20240125	61400	-30.70	20230728	36600	16.26	20240125	0.70	N	108670	5000	448 억		1393757	N	N	11	N	00	N
145	20240708	090745	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42800	-250	5	-0.58	44564200	1038	7.67	42750	43300	42750	55900	30150	43050	42932.76	15.54	0	473	44883	43966	43433	42516	41983	43700	42250	448	12850	5000	32710	50	1	8967670	3838	6.93	0.51	12	0.01	6179.00	83498.00	61400	20230728	-30.29	36600	20240125	16.94	46750	-8.45	20240522	36600	16.94	20240125	61400	-30.29	20230728	36600	16.94	20240125	0.70	N	108670	5000	448 억		1393757	N	N	11	N	00	N
146	20240705	160742	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43050	-650	5	-1.49	579829350	13373	96.14	44350	44350	42900	56800	30600	43700	43358.35	15.56	0	-1354	45433	44566	43933	43066	42433	45000	43500	448	13100	5000	33210	50	1	8967670	3861	6.97	0.52	12	0.15	6179.00	83498.00	61400	20230728	-29.89	36600	20240125	17.62	46750	-7.91	20240522	36600	17.62	20240125	61400	-29.89	20230728	36600	17.62	20240125	0.71	N	108670	5000	448 억		1395473	N	N	11	N	00	N
147	20240705	150745	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43050	-650	5	-1.49	540867000	12468	89.63	44350	44350	42900	56800	30600	43700	43380.41	15.56	0	-1192	45433	44566	43933	43066	42433	45000	43500	448	13100	5000	33210	50	1	8967670	3861	6.97	0.52	12	0.14	6179.00	83498.00	61400	20230728	-29.89	36600	20240125	17.62	46750	-7.91	20240522	36600	17.62	20240125	61400	-29.89	20230728	36600	17.62	20240125	0.71	N	108670	5000	448 억		1395473	N	N	0	N	00	N
148	20240705	140745	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43200	-500	5	-1.14	375479800	8628	62.03	44350	44350	43200	56800	30600	43700	43518.75	15.56	0	-834	45433	44566	43933	43066	42433	45000	43500	448	13100	5000	33210	50	1	8967670	3874	6.99	0.52	12	0.10	6179.00	83498.00	61400	20230728	-29.64	36600	20240125	18.03	46750	-7.59	20240522	36600	18.03	20240125	61400	-29.64	20230728	36600	18.03	20240125	0.71	N	108670	5000	448 억		1395473	N	N	0	N	00	N
149	20240705	130744	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43500	-200	5	-0.46	300136050	6889	49.53	44350	44350	43300	56800	30600	43700	43567.43	15.56	0	-765	45433	44566	43933	43066	42433	45000	43500	448	13100	5000	33210	50	1	8967670	3901	7.04	0.52	12	0.08	6179.00	83498.00	61400	20230728	-29.15	36600	20240125	18.85	46750	-6.95	20240522	36600	18.85	20240125	61400	-29.15	20230728	36600	18.85	20240125	0.71	N	108670	5000	448 억		1395473	N	N	0	N	00	N
150	20240705	120744	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43500	-200	5	-0.46	232031100	5322	38.26	44350	44350	43400	56800	30600	43700	43598.48	15.56	0	-671	45433	44566	43933	43066	42433	45000	43500	448	13100	5000	33210	50	1	8967670	3901	7.04	0.52	12	0.06	6179.00	83498.00	61400	20230728	-29.15	36600	20240125	18.85	46750	-6.95	20240522	36600	18.85	20240125	61400	-29.15	20230728	36600	18.85	20240125	0.71	N	108670	5000	448 억		1395473	N	N	0	N	00	N
151	20240705	110742	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43450	-250	5	-0.57	171062250	3919	28.17	44350	44350	43400	56800	30600	43700	43649.46	15.56	0	-888	45433	44566	43933	43066	42433	45000	43500	448	13100	5000	33210	50	1	8967670	3896	7.03	0.52	12	0.04	6179.00	83498.00	61400	20230728	-29.23	36600	20240125	18.72	46750	-7.06	20240522	36600	18.72	20240125	61400	-29.23	20230728	36600	18.72	20240125	0.71	N	108670	5000	448 억		1395473	N	N	0	N	00	N
152	20240705	100742	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43550	-150	5	-0.34	104114600	2379	17.10	44350	44350	43500	56800	30600	43700	43764.02	15.56	0	-906	45433	44566	43933	43066	42433	45000	43500	448	13100	5000	33210	50	1	8967670	3905	7.05	0.52	12	0.03	6179.00	83498.00	61400	20230728	-29.07	36600	20240125	18.99	46750	-6.84	20240522	36600	18.99	20240125	61400	-29.07	20230728	36600	18.99	20240125	0.71	N	108670	5000	448 억		1395473	N	N	0	N	00	N
153	20240705	090743	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44150	450	2	1.03	3746050	85	0.61	44350	44350	43800	56800	30600	43700	44071.18	15.56	0	17	45433	44566	43933	43066	42433	45000	43500	448	13100	5000	33210	50	1	8967670	3959	7.15	0.53	12	0.00	6179.00	83498.00	61400	20230728	-28.09	36600	20240125	20.63	46750	-5.56	20240522	36600	20.63	20240125	61400	-28.09	20230728	36600	20.63	20240125	0.71	N	108670	5000	448 억		1395473	N	N	0	N	00	N
154	20240704	160739	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43700	400	2	0.92	612977050	13904	115.97	43300	44800	43300	56200	30350	43300	44086.41	15.58	0	-3345	44233	43766	43333	42866	42433	44000	43100	448	12900	5000	32900	50	1	8967670	3919	7.07	0.52	12	0.16	6179.00	83498.00	61400	20230728	-28.83	36600	20240125	19.40	46750	-6.52	20240522	36600	19.40	20240125	61400	-28.83	20230728	36600	19.40	20240125	0.73	N	108670	5000	448 억		1397315	N	N	0	N	00	N
155	20240704	150742	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43950	650	2	1.50	580633500	13165	109.81	43300	44800	43300	56200	30350	43300	44104.33	15.58	0	-2868	44233	43766	43333	42866	42433	44000	43100	448	12900	5000	32900	50	1	8967670	3941	7.11	0.53	12	0.15	6179.00	83498.00	61400	20230728	-28.42	36600	20240125	20.08	46750	-5.99	20240522	36600	20.08	20240125	61400	-28.42	20230728	36600	20.08	20240125	0.73	N	108670	5000	448 억		1397315	N	N	0	N	00	N
156	20240704	140741	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44250	950	2	2.19	485775650	11018	91.90	43300	44800	43300	56200	30350	43300	44089.28	15.58	0	-1471	44233	43766	43333	42866	42433	44000	43100	448	12900	5000	32900	50	1	8967670	3968	7.16	0.53	12	0.12	6179.00	83498.00	61400	20230728	-27.93	36600	20240125	20.90	46750	-5.35	20240522	36600	20.90	20240125	61400	-27.93	20230728	36600	20.90	20240125	0.73	N	108670	5000	448 억		1397315	N	N	0	N	00	N
157	20240704	130742	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43950	650	2	1.50	392910400	8906	74.28	43300	44800	43300	56200	30350	43300	44117.49	15.58	0	-1236	44233	43766	43333	42866	42433	44000	43100	448	12900	5000	32900	50	1	8967670	3941	7.11	0.53	12	0.10	6179.00	83498.00	61400	20230728	-28.42	36600	20240125	20.08	46750	-5.99	20240522	36600	20.08	20240125	61400	-28.42	20230728	36600	20.08	20240125	0.73	N	108670	5000	448 억		1397315	N	N	0	N	00	N
158	20240704	120741	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44000	700	2	1.62	325058400	7356	61.36	43300	44800	43300	56200	30350	43300	44189.56	15.58	0	-967	44233	43766	43333	42866	42433	44000	43100	448	12900	5000	32900	50	1	8967670	3946	7.12	0.53	12	0.08	6179.00	83498.00	61400	20230728	-28.34	36600	20240125	20.22	46750	-5.88	20240522	36600	20.22	20240125	61400	-28.34	20230728	36600	20.22	20240125	0.73	N	108670	5000	448 억		1397315	N	N	0	N	00	N
159	20240704	110740	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44050	750	2	1.73	274629850	6212	51.81	43300	44800	43300	56200	30350	43300	44209.57	15.58	0	-532	44233	43766	43333	42866	42433	44000	43100	448	12900	5000	32900	50	1	8967670	3950	7.13	0.53	12	0.07	6179.00	83498.00	61400	20230728	-28.26	36600	20240125	20.36	46750	-5.78	20240522	36600	20.36	20240125	61400	-28.26	20230728	36600	20.36	20240125	0.73	N	108670	5000	448 억		1397315	N	N	0	N	00	N
160	20240704	100741	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44400	1100	2	2.54	143398800	3260	27.19	43300	44400	43300	56200	30350	43300	43987.36	15.58	0	882	44233	43766	43333	42866	42433	44000	43100	448	12900	5000	32900	50	1	8967670	3982	7.19	0.53	12	0.04	6179.00	83498.00	61400	20230728	-27.69	36600	20240125	21.31	46750	-5.03	20240522	36600	21.31	20240125	61400	-27.69	20230728	36600	21.31	20240125	0.73	N	108670	5000	448 억		1397315	N	N	0	N	00	N
161	20240704	090742	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43700	400	2	0.92	7843350	181	1.51	43300	43700	43300	56200	30350	43300	43333.43	15.58	0	15	44233	43766	43333	42866	42433	44000	43100	448	12900	5000	32900	50	1	8967670	3919	7.07	0.52	12	0.00	6179.00	83498.00	61400	20230728	-28.83	36600	20240125	19.40	46750	-6.52	20240522	36600	19.40	20240125	61400	-28.83	20230728	36600	19.40	20240125	0.73	N	108670	5000	448 억		1397315	N	N	0	N	00	N
162	20240703	160737	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43300	200	2	0.46	521311150	11982	99.88	42900	43800	42900	56000	30200	43100	43508.22	15.57	0	-1592	44100	43600	43250	42750	42400	43425	42575	448	12900	5000	32750	50	1	8967670	3883	7.01	0.52	12	0.13	6179.00	83498.00	61400	20230728	-29.48	36600	20240125	18.31	46750	-7.38	20240522	36600	18.31	20240125	61400	-29.48	20230728	36600	18.31	20240125	0.70	N	108670	5000	448 억		1396443	N	N	9	N	00	N
163	20240703	150739	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43400	300	2	0.70	487834500	11210	93.45	42900	43800	42900	56000	30200	43100	43518.17	15.57	0	-1497	44100	43600	43250	42750	42400	43425	42575	448	12900	5000	32750	50	1	8967670	3892	7.02	0.52	12	0.13	6179.00	83498.00	61400	20230728	-29.32	36600	20240125	18.58	46750	-7.17	20240522	36600	18.58	20240125	61400	-29.32	20230728	36600	18.58	20240125	0.70	N	108670	5000	448 억		1396443	N	N	9	N	00	N
164	20240703	140740	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43700	600	2	1.39	419048650	9633	80.30	42900	43800	42900	56000	30200	43100	43501.78	15.57	0	-795	44100	43600	43250	42750	42400	43425	42575	448	12900	5000	32750	50	1	8967670	3919	7.07	0.52	12	0.11	6179.00	83498.00	61400	20230728	-28.83	36600	20240125	19.40	46750	-6.52	20240522	36600	19.40	20240125	61400	-28.83	20230728	36600	19.40	20240125	0.70	N	108670	5000	448 억		1396443	N	N	9	N	00	N
165	20240703	130739	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43750	650	2	1.51	351047000	8076	67.32	42900	43800	42900	56000	30200	43100	43468.39	15.57	0	-62	44100	43600	43250	42750	42400	43425	42575	448	12900	5000	32750	50	1	8967670	3923	7.08	0.52	12	0.09	6179.00	83498.00	61400	20230728	-28.75	36600	20240125	19.54	46750	-6.42	20240522	36600	19.54	20240125	61400	-28.75	20230728	36600	19.54	20240125	0.70	N	108670	5000	448 억		1396443	N	N	9	N	00	N
166	20240703	120738	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43750	650	2	1.51	305306650	7029	58.59	42900	43800	42900	56000	30200	43100	43435.77	15.57	0	94	44100	43600	43250	42750	42400	43425	42575	448	12900	5000	32750	50	1	8967670	3923	7.08	0.52	12	0.08	6179.00	83498.00	61400	20230728	-28.75	36600	20240125	19.54	46750	-6.42	20240522	36600	19.54	20240125	61400	-28.75	20230728	36600	19.54	20240125	0.70	N	108670	5000	448 억		1396443	N	N	9	N	00	N
167	20240703	110740	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43800	700	2	1.62	248662850	5733	47.79	42900	43800	42900	56000	30200	43100	43374.43	15.57	0	494	44100	43600	43250	42750	42400	43425	42575	448	12900	5000	32750	50	1	8967670	3928	7.09	0.52	12	0.06	6179.00	83498.00	61400	20230728	-28.66	36600	20240125	19.67	46750	-6.31	20240522	36600	19.67	20240125	61400	-28.66	20230728	36600	19.67	20240125	0.70	N	108670	5000	448 억		1396443	N	N	9	N	00	N
168	20240703	100741	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43600	500	2	1.16	171474850	3961	33.02	42900	43700	42900	56000	30200	43100	43291.28	15.57	0	791	44100	43600	43250	42750	42400	43425	42575	448	12900	5000	32750	50	1	8967670	3910	7.06	0.52	12	0.04	6179.00	83498.00	61400	20230728	-28.99	36600	20240125	19.13	46750	-6.74	20240522	36600	19.13	20240125	61400	-28.99	20230728	36600	19.13	20240125	0.70	N	108670	5000	448 억		1396443	N	N	9	N	00	N
169	20240703	090738	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43400	300	2	0.70	25050700	583	4.86	42900	43450	42900	56000	30200	43100	42966.32	15.57	0	261	44100	43600	43250	42750	42400	43425	42575	448	12900	5000	32750	50	1	8967670	3892	7.02	0.52	12	0.01	6179.00	83498.00	61400	20230728	-29.32	36600	20240125	18.58	46750	-7.17	20240522	36600	18.58	20240125	61400	-29.32	20230728	36600	18.58	20240125	0.70	N	108670	5000	448 억		1396443	N	N	9	N	00	N
170	20240702	160736	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43100	-450	5	-1.03	517665300	11996	44.43	43750	43750	42900	56600	30500	43550	43152.52	15.53	0	-1217	45550	44550	44050	43050	42550	44300	42800	448	13050	5000	33090	50	1	8967670	3865	6.98	0.52	12	0.13	6179.00	83498.00	61400	20230728	-29.80	36600	20240125	17.76	46750	-7.81	20240522	36600	17.76	20240125	61400	-29.80	20230728	36600	17.76	20240125	0.69	N	108670	5000	448 억		1392282	N	N	9	N	00	N
171	20240702	150737	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43250	-300	5	-0.69	482007300	11169	41.37	43750	43750	42900	56600	30500	43550	43155.11	15.53	0	-979	45550	44550	44050	43050	42550	44300	42800	448	13050	5000	33090	50	1	8967670	3879	7.00	0.52	12	0.12	6179.00	83498.00	61400	20230728	-29.56	36600	20240125	18.17	46750	-7.49	20240522	36600	18.17	20240125	61400	-29.56	20230728	36600	18.17	20240125	0.69	N	108670	5000	448 억		1392282	N	N	6	N	00	N
172	20240702	140738	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43150	-400	5	-0.92	433987600	10059	37.26	43750	43750	42900	56600	30500	43550	43143.40	15.53	0	-1097	45550	44550	44050	43050	42550	44300	42800	448	13050	5000	33090	50	1	8967670	3870	6.98	0.52	12	0.11	6179.00	83498.00	61400	20230728	-29.72	36600	20240125	17.90	46750	-7.70	20240522	36600	17.90	20240125	61400	-29.72	20230728	36600	17.90	20240125	0.69	N	108670	5000	448 억		1392282	N	N	6	N	00	N
173	20240702	130737	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43100	-450	5	-1.03	358426050	8307	30.77	43750	43750	42900	56600	30500	43550	43146.50	15.53	0	-1669	45550	44550	44050	43050	42550	44300	42800	448	13050	5000	33090	50	1	8967670	3865	6.98	0.52	12	0.09	6179.00	83498.00	61400	20230728	-29.80	36600	20240125	17.76	46750	-7.81	20240522	36600	17.76	20240125	61400	-29.80	20230728	36600	17.76	20240125	0.69	N	108670	5000	448 억		1392282	N	N	6	N	00	N
174	20240702	120738	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43150	-400	5	-0.92	301004900	6974	25.83	43750	43750	42900	56600	30500	43550	43159.89	15.53	0	-873	45550	44550	44050	43050	42550	44300	42800	448	13050	5000	33090	50	1	8967670	3870	6.98	0.52	12	0.08	6179.00	83498.00	61400	20230728	-29.72	36600	20240125	17.90	46750	-7.70	20240522	36600	17.90	20240125	61400	-29.72	20230728	36600	17.90	20240125	0.69	N	108670	5000	448 억		1392282	N	N	6	N	00	N
175	20240702	110737	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43200	-350	5	-0.80	258815800	5996	22.21	43750	43750	42900	56600	30500	43550	43163.45	15.53	0	-829	45550	44550	44050	43050	42550	44300	42800	448	13050	5000	33090	50	1	8967670	3874	6.99	0.52	12	0.07	6179.00	83498.00	61400	20230728	-29.64	36600	20240125	18.03	46750	-7.59	20240522	36600	18.03	20240125	61400	-29.64	20230728	36600	18.03	20240125	0.69	N	108670	5000	448 억		1392282	N	N	6	N	00	N
176	20240702	100737	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42950	-600	5	-1.38	185541600	4300	15.93	43750	43750	42900	56600	30500	43550	43147.34	15.53	0	-503	45550	44550	44050	43050	42550	44300	42800	448	13050	5000	33090	50	1	8967670	3852	6.95	0.51	12	0.05	6179.00	83498.00	61400	20230728	-30.05	36600	20240125	17.35	46750	-8.13	20240522	36600	17.35	20240125	61400	-30.05	20230728	36600	17.35	20240125	0.69	N	108670	5000	448 억		1392282	N	N	6	N	00	N
177	20240702	090739	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43700	150	2	0.34	21744700	499	1.85	43750	43750	43200	56600	30500	43550	43577.66	15.53	0	-10	45550	44550	44050	43050	42550	44300	42800	448	13050	5000	33090	50	1	8967670	3919	7.07	0.52	12	0.01	6179.00	83498.00	61400	20230728	-28.83	36600	20240125	19.40	46750	-6.52	20240522	36600	19.40	20240125	61400	-28.83	20230728	36600	19.40	20240125	0.69	N	108670	5000	448 억		1392282	N	N	6	N	00	N
178	20240701	160735	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43550	-1500	5	-3.33	1188924500	26989	67.82	45050	45050	43550	58500	31550	45050	44053.79	15.34	0	8405	46350	45700	45050	44400	43750	45375	44075	448	13450	5000	34230	50	1	8967670	3905	7.05	0.52	12	0.30	6179.00	83498.00	61400	20230728	-29.07	36600	20240125	18.99	46750	-6.84	20240522	36600	18.99	20240125	61400	-29.07	20230728	36600	18.99	20240125	0.71	N	108670	5000	448 억		1375408	N	N	6	N	00	N
179	20240701	150736	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43700	-1350	5	-3.00	1115896250	25314	63.61	45050	45050	43650	58500	31550	45050	44082.18	15.34	0	8820	46350	45700	45050	44400	43750	45375	44075	448	13450	5000	34230	50	1	8967670	3919	7.07	0.52	12	0.28	6179.00	83498.00	61400	20230728	-28.83	36600	20240125	19.40	46750	-6.52	20240522	36600	19.40	20240125	61400	-28.83	20230728	36600	19.40	20240125	0.71	N	108670	5000	448 억		1375408	N	N	1430	N	00	N
180	20240701	140735	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43850	-1200	5	-2.66	924520850	20939	52.62	45050	45050	43800	58500	31550	45050	44153.06	15.34	0	7359	46350	45700	45050	44400	43750	45375	44075	448	13450	5000	34230	50	1	8967670	3932	7.10	0.53	12	0.23	6179.00	83498.00	61400	20230728	-28.58	36600	20240125	19.81	46750	-6.20	20240522	36600	19.81	20240125	61400	-28.58	20230728	36600	19.81	20240125	0.71	N	108670	5000	448 억		1375408	N	N	1430	N	00	N
181	20240701	130735	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44100	-950	5	-2.11	753476350	17046	42.83	45050	45050	43850	58500	31550	45050	44202.53	15.34	0	5836	46350	45700	45050	44400	43750	45375	44075	448	13450	5000	34230	50	1	8967670	3955	7.14	0.53	12	0.19	6179.00	83498.00	61400	20230728	-28.18	36600	20240125	20.49	46750	-5.67	20240522	36600	20.49	20240125	61400	-28.18	20230728	36600	20.49	20240125	0.71	N	108670	5000	448 억		1375408	N	N	1430	N	00	N
182	20240701	120736	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44000	-1050	5	-2.33	618101400	13974	35.11	45050	45050	43850	58500	31550	45050	44232.25	15.34	0	4100	46350	45700	45050	44400	43750	45375	44075	448	13450	5000	34230	50	1	8967670	3946	7.12	0.53	12	0.16	6179.00	83498.00	61400	20230728	-28.34	36600	20240125	20.22	46750	-5.88	20240522	36600	20.22	20240125	61400	-28.34	20230728	36600	20.22	20240125	0.71	N	108670	5000	448 억		1375408	N	N	1430	N	00	N
183	20240701	110734	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44100	-950	5	-2.11	433414800	9779	24.57	45050	45050	44000	58500	31550	45050	44320.97	15.34	0	2229	46350	45700	45050	44400	43750	45375	44075	448	13450	5000	34230	50	1	8967670	3955	7.14	0.53	12	0.11	6179.00	83498.00	61400	20230728	-28.18	36600	20240125	20.49	46750	-5.67	20240522	36600	20.49	20240125	61400	-28.18	20230728	36600	20.49	20240125	0.71	N	108670	5000	448 억		1375408	N	N	1430	N	00	N
184	20240701	100733	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44250	-800	5	-1.78	236960200	5335	13.41	45050	45050	44200	58500	31550	45050	44416.16	15.34	0	561	46350	45700	45050	44400	43750	45375	44075	448	13450	5000	34230	50	1	8967670	3968	7.16	0.53	12	0.06	6179.00	83498.00	61400	20230728	-27.93	36600	20240125	20.90	46750	-5.35	20240522	36600	20.90	20240125	61400	-27.93	20230728	36600	20.90	20240125	0.71	N	108670	5000	448 억		1375408	N	N	1430	N	00	N
185	20240701	090732	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44700	-350	5	-0.78	18419400	412	1.04	45050	45050	44550	58500	31550	45050	44707.28	15.34	0	212	46350	45700	45050	44400	43750	45375	44075	448	13450	5000	34230	50	1	8967670	4009	7.23	0.54	12	0.00	6179.00	83498.00	61400	20230728	-27.20	36600	20240125	22.13	46750	-4.39	20240522	36600	22.13	20240125	61400	-27.20	20230728	36600	22.13	20240125	0.71	N	108670	5000	448 억		1375408	N	N	1430	N	00	N