KissMeData/298000/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	161133	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	52100	-900	5	-1.70	955779900	18539	157.27	53000	53100	50300	68900	37100	53000	51555.04	2.88	0	-1929	56866	54932	53866	51932	50866	54400	51400	190	15900	5000	38160	100	1	3791811	1976	-0.50	3.10	12	0.49	-105002.00	16806.00	117000	20230831	-55.47	50300	20240731	3.58	86500	-39.77	20240102	50300	3.58	20240731	117000	-55.47	20230831	50300	3.58	20240731	0.88	N	298000	5000	189 억		109240	N	N	16	N	00	N
3	20240731	151150	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	51100	-1900	5	-3.58	907613800	17605	149.35	53000	53100	50300	68900	37100	53000	51554.32	2.88	0	-1497	56866	54932	53866	51932	50866	54400	51400	190	15900	5000	38160	100	1	3791811	1938	-0.49	3.04	12	0.46	-105002.00	16806.00	117000	20230831	-56.32	50300	20240731	1.59	86500	-40.92	20240102	50300	1.59	20240731	117000	-56.32	20230831	50300	1.59	20240731	0.88	N	298000	5000	189 억		109240	N	N	15	N	00	N
4	20240731	141150	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	50700	-2300	5	-4.34	770240100	14918	126.55	53000	53100	50300	68900	37100	53000	51631.59	2.88	0	-929	56866	54932	53866	51932	50866	54400	51400	190	15900	5000	38160	100	1	3791811	1922	-0.48	3.02	12	0.39	-105002.00	16806.00	117000	20230831	-56.67	50300	20240731	0.80	86500	-41.39	20240102	50300	0.80	20240731	117000	-56.67	20230831	50300	0.80	20240731	0.88	N	298000	5000	189 억		109240	N	N	15	N	00	N
5	20240731	131145	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	51600	-1400	5	-2.64	678198600	13111	111.22	53000	53100	50300	68900	37100	53000	51727.45	2.88	0	-901	56866	54932	53866	51932	50866	54400	51400	190	15900	5000	38160	100	1	3791811	1957	-0.49	3.07	12	0.35	-105002.00	16806.00	117000	20230831	-55.90	50300	20240731	2.58	86500	-40.35	20240102	50300	2.58	20240731	117000	-55.90	20230831	50300	2.58	20240731	0.88	N	298000	5000	189 억		109240	N	N	15	N	00	N
6	20240731	121144	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	51100	-1900	5	-3.58	505111700	9717	82.43	53000	53100	50900	68900	37100	53000	51982.27	2.88	0	-972	56866	54932	53866	51932	50866	54400	51400	190	15900	5000	38160	100	1	3791811	1938	-0.49	3.04	12	0.26	-105002.00	16806.00	117000	20230831	-56.32	50900	20240731	0.39	86500	-40.92	20240102	50900	0.39	20240731	117000	-56.32	20230831	50900	0.39	20240731	0.88	N	298000	5000	189 억		109240	N	N	15	N	00	N
7	20240731	111148	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	51500	-1500	5	-2.83	407865500	7818	66.32	53000	53100	50900	68900	37100	53000	52170.06	2.88	0	-351	56866	54932	53866	51932	50866	54400	51400	190	15900	5000	38160	100	1	3791811	1953	-0.49	3.06	12	0.21	-105002.00	16806.00	117000	20230831	-55.98	50900	20240731	1.18	86500	-40.46	20240102	50900	1.18	20240731	117000	-55.98	20230831	50900	1.18	20240731	0.88	N	298000	5000	189 억		109240	N	N	15	N	00	N
8	20240731	101142	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	52600	-400	5	-0.75	80842000	1533	13.00	53000	53100	52500	68900	37100	53000	52734.51	2.88	0	-238	56866	54932	53866	51932	50866	54400	51400	190	15900	5000	38160	100	1	3791811	1994	-0.50	3.13	12	0.04	-105002.00	16806.00	117000	20230831	-55.04	52500	20240731	0.19	86500	-39.19	20240102	52500	0.19	20240731	117000	-55.04	20230831	52500	0.19	20240731	0.88	N	298000	5000	189 억		109240	N	N	15	N	00	N
9	20240731	091143	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	52700	-300	5	-0.57	9784400	185	1.57	53000	53100	52600	68900	37100	53000	52888.65	2.88	0	32	56866	54932	53866	51932	50866	54400	51400	190	15900	5000	38160	100	1	3791811	1998	-0.50	3.14	12	0.00	-105002.00	16806.00	117000	20230831	-54.96	52600	20240731	0.19	86500	-39.08	20240102	52600	0.19	20240731	117000	-54.96	20230831	52600	0.19	20240731	0.88	N	298000	5000	189 억		109240	N	N	15	N	00	N
10	20240730	161113	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	53000	-2000	5	-3.64	627039000	11693	191.69	54600	55800	52800	71500	38500	55000	53625.53	2.97	0	-3042	57866	56432	55366	53932	52866	57150	54650	190	16500	5000	39600	100	1	3791811	2010	-0.50	3.15	12	0.31	-105002.00	16806.00	117000	20230831	-54.70	52800	20240730	0.38	86500	-38.73	20240102	52800	0.38	20240730	117000	-54.70	20230831	52800	0.38	20240730	0.90	N	298000	5000	189 억		112757	N	N	15	N	00	N
11	20240730	151138	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	53000	-2000	5	-3.64	607635400	11327	185.69	54600	55800	52800	71500	38500	55000	53644.87	2.97	0	-2987	57866	56432	55366	53932	52866	57150	54650	190	16500	5000	39600	100	1	3791811	2010	-0.50	3.15	12	0.30	-105002.00	16806.00	117000	20230831	-54.70	52800	20240730	0.38	86500	-38.73	20240102	52800	0.38	20240730	117000	-54.70	20230831	52800	0.38	20240730	0.90	N	298000	5000	189 억		112757	N	N	0	N	00	N
12	20240730	141123	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	53100	-1900	5	-3.45	498173100	9265	151.89	54600	55800	52800	71500	38500	55000	53769.36	2.97	0	-2875	57866	56432	55366	53932	52866	57150	54650	190	16500	5000	39600	100	1	3791811	2013	-0.51	3.16	12	0.24	-105002.00	16806.00	117000	20230831	-54.62	52800	20240730	0.57	86500	-38.61	20240102	52800	0.57	20240730	117000	-54.62	20230831	52800	0.57	20240730	0.90	N	298000	5000	189 억		112757	N	N	0	N	00	N
13	20240730	131128	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	53000	-2000	5	-3.64	442684000	8222	134.79	54600	55800	52900	71500	38500	55000	53841.40	2.97	0	-2788	57866	56432	55366	53932	52866	57150	54650	190	16500	5000	39600	100	1	3791811	2010	-0.50	3.15	12	0.22	-105002.00	16806.00	117000	20230831	-54.70	52900	20240730	0.19	86500	-38.73	20240102	52900	0.19	20240730	117000	-54.70	20230831	52900	0.19	20240730	0.90	N	298000	5000	189 억		112757	N	N	0	N	00	N
14	20240730	121120	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	53300	-1700	5	-3.09	326619500	6039	99.00	54600	55800	53300	71500	38500	55000	54085.03	2.97	0	-1963	57866	56432	55366	53932	52866	57150	54650	190	16500	5000	39600	100	1	3791811	2021	-0.51	3.17	12	0.16	-105002.00	16806.00	117000	20230831	-54.44	53300	20240730	0.00	86500	-38.38	20240102	53300	0.00	20240730	117000	-54.44	20230831	53300	0.00	20240730	0.90	N	298000	5000	189 억		112757	N	N	0	N	00	N
15	20240730	111129	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	54200	-800	5	-1.45	164669300	3030	49.67	54600	55800	54000	71500	38500	55000	54346.30	2.97	0	-1164	57866	56432	55366	53932	52866	57150	54650	190	16500	5000	39600	100	1	3791811	2055	-0.52	3.23	12	0.08	-105002.00	16806.00	117000	20230831	-53.68	54000	20240730	0.37	86500	-37.34	20240102	54000	0.37	20240730	117000	-53.68	20230831	54000	0.37	20240730	0.90	N	298000	5000	189 억		112757	N	N	0	N	00	N
16	20240730	101136	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	54200	-800	5	-1.45	89884000	1650	27.05	54600	55800	54200	71500	38500	55000	54475.15	2.97	0	-748	57866	56432	55366	53932	52866	57150	54650	190	16500	5000	39600	100	1	3791811	2055	-0.52	3.23	12	0.04	-105002.00	16806.00	117000	20230831	-53.68	54200	20240730	0.00	86500	-37.34	20240102	54200	0.00	20240730	117000	-53.68	20230831	54200	0.00	20240730	0.90	N	298000	5000	189 억		112757	N	N	0	N	00	N
17	20240730	091139	57	100.00	KOSPI		화학	N	N	N	N		N	54700	-300	5	-0.55	5302100	97	1.59	54600	54800	54600	71500	38500	55000	54660.82	2.97	0	21	57866	56432	55366	53932	52866	57150	54650	190	16500	5000	39600	100	1	3791811	2074	-0.52	3.25	12	0.00	-105002.00	16806.00	117000	20230831	-53.25	54300	20240729	0.74	86500	-36.76	20240102	54300	0.74	20240729	117000	-53.25	20230831	54300	0.74	20240729	0.90	N	298000	5000	189 억		112757	N	N	0	N	00	N
18	20240729	161113	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	55000	0	3	0.00	334906300	6093	76.76	54300	56800	54300	71500	38500	55000	54965.75	2.98	0	-365	57933	56466	55433	53966	52933	55950	53450	190	16500	5000	39600	100	1	3791811	2085	-0.52	3.27	12	0.16	-105002.00	16806.00	117000	20230831	-52.99	54300	20240729	1.29	86500	-36.42	20240102	54300	1.29	20240729	117000	-52.99	20230831	54300	1.29	20240729	0.91	N	298000	5000	189 억		113117	N	N	0	N	00	N
19	20240729	151129	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	54700	-300	5	-0.55	324647100	5906	74.40	54300	56800	54300	71500	38500	55000	54969.03	2.98	0	-311	57933	56466	55433	53966	52933	55950	53450	190	16500	5000	39600	100	1	3791811	2074	-0.52	3.25	12	0.16	-105002.00	16806.00	117000	20230831	-53.25	54300	20240729	0.74	86500	-36.76	20240102	54300	0.74	20240729	117000	-53.25	20230831	54300	0.74	20240729	0.91	N	298000	5000	189 억		113117	N	N	0	N	00	N
20	20240729	141137	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	54600	-400	5	-0.73	295276100	5368	67.62	54300	56800	54300	71500	38500	55000	55006.73	2.98	0	-368	57933	56466	55433	53966	52933	55950	53450	190	16500	5000	39600	100	1	3791811	2070	-0.52	3.25	12	0.14	-105002.00	16806.00	117000	20230831	-53.33	54300	20240729	0.55	86500	-36.88	20240102	54300	0.55	20240729	117000	-53.33	20230831	54300	0.55	20240729	0.91	N	298000	5000	189 억		113117	N	N	0	N	00	N
21	20240729	131133	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	55200	200	2	0.36	200718800	3643	45.89	54300	56800	54300	71500	38500	55000	55097.12	2.98	0	-159	57933	56466	55433	53966	52933	55950	53450	190	16500	5000	39600	100	1	3791811	2093	-0.53	3.28	12	0.10	-105002.00	16806.00	117000	20230831	-52.82	54300	20240729	1.66	86500	-36.18	20240102	54300	1.66	20240729	117000	-52.82	20230831	54300	1.66	20240729	0.91	N	298000	5000	189 억		113117	N	N	0	N	00	N
22	20240729	121133	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	55600	600	2	1.09	189490400	3440	43.34	54300	56800	54300	71500	38500	55000	55084.42	2.98	0	-148	57933	56466	55433	53966	52933	55950	53450	190	16500	5000	39600	100	1	3791811	2108	-0.53	3.31	12	0.09	-105002.00	16806.00	117000	20230831	-52.48	54300	20240729	2.39	86500	-35.72	20240102	54300	2.39	20240729	117000	-52.48	20230831	54300	2.39	20240729	0.91	N	298000	5000	189 억		113117	N	N	0	N	00	N
23	20240729	111122	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	55500	500	2	0.91	170318100	3094	38.98	54300	56800	54300	71500	38500	55000	55047.87	2.98	0	-31	57933	56466	55433	53966	52933	55950	53450	190	16500	5000	39600	100	1	3791811	2104	-0.53	3.30	12	0.08	-105002.00	16806.00	117000	20230831	-52.56	54300	20240729	2.21	86500	-35.84	20240102	54300	2.21	20240729	117000	-52.56	20230831	54300	2.21	20240729	0.91	N	298000	5000	189 억		113117	N	N	0	N	00	N
24	20240729	101119	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	55900	900	2	1.64	89244000	1628	20.51	54300	56800	54300	71500	38500	55000	54818.18	2.98	0	267	57933	56466	55433	53966	52933	55950	53450	190	16500	5000	39600	100	1	3791811	2120	-0.53	3.33	12	0.04	-105002.00	16806.00	117000	20230831	-52.22	54300	20240729	2.95	86500	-35.38	20240102	54300	2.95	20240729	117000	-52.22	20230831	54300	2.95	20240729	0.91	N	298000	5000	189 억		113117	N	N	0	N	00	N
25	20240729	091117	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	54900	-100	5	-0.18	17767700	325	4.09	54300	55000	54300	71500	38500	55000	54669.85	2.98	0	31	57933	56466	55433	53966	52933	55950	53450	190	16500	5000	39600	100	1	3791811	2082	-0.52	3.27	12	0.01	-105002.00	16806.00	117000	20230831	-53.08	54300	20240729	1.10	86500	-36.53	20240102	54300	1.10	20240729	117000	-53.08	20230831	54300	1.10	20240729	0.91	N	298000	5000	189 억		113117	N	N	0	N	00	N
26	20240726	161101	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	55000	-900	5	-1.61	433932900	7899	117.27	56900	56900	54400	72600	39200	55900	54934.95	3.02	0	-1447	57233	56566	55633	54966	54033	56900	55300	190	16700	5000	40240	100	1	3791811	2085	-0.52	3.27	12	0.21	-105002.00	16806.00	117000	20230831	-52.99	54400	20240726	1.10	86500	-36.42	20240102	54400	1.10	20240726	117000	-52.99	20230831	54400	1.10	20240726	0.92	N	298000	5000	189 억		114519	N	N	2	N	00	N
27	20240726	151114	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	55100	-800	5	-1.43	418804400	7624	113.18	56900	56900	54400	72600	39200	55900	54932.37	3.02	0	-1396	57233	56566	55633	54966	54033	56900	55300	190	16700	5000	40240	100	1	3791811	2089	-0.52	3.28	12	0.20	-105002.00	16806.00	117000	20230831	-52.91	54400	20240726	1.29	86500	-36.30	20240102	54400	1.29	20240726	117000	-52.91	20230831	54400	1.29	20240726	0.92	N	298000	5000	189 억		114519	N	N	2	N	00	N
28	20240726	141113	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	55300	-600	5	-1.07	403398000	7345	109.04	56900	56900	54400	72600	39200	55900	54921.44	3.02	0	-1285	57233	56566	55633	54966	54033	56900	55300	190	16700	5000	40240	100	1	3791811	2097	-0.53	3.29	12	0.19	-105002.00	16806.00	117000	20230831	-52.74	54400	20240726	1.65	86500	-36.07	20240102	54400	1.65	20240726	117000	-52.74	20230831	54400	1.65	20240726	0.92	N	298000	5000	189 억		114519	N	N	2	N	00	N
29	20240726	131114	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	55000	-900	5	-1.61	377006200	6866	101.93	56900	56900	54400	72600	39200	55900	54909.15	3.02	0	-1251	57233	56566	55633	54966	54033	56900	55300	190	16700	5000	40240	100	1	3791811	2085	-0.52	3.27	12	0.18	-105002.00	16806.00	117000	20230831	-52.99	54400	20240726	1.10	86500	-36.42	20240102	54400	1.10	20240726	117000	-52.99	20230831	54400	1.10	20240726	0.92	N	298000	5000	189 억		114519	N	N	2	N	00	N
30	20240726	121118	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	55100	-800	5	-1.43	357855000	6518	96.76	56900	56900	54400	72600	39200	55900	54902.58	3.02	0	-1217	57233	56566	55633	54966	54033	56900	55300	190	16700	5000	40240	100	1	3791811	2089	-0.52	3.28	12	0.17	-105002.00	16806.00	117000	20230831	-52.91	54400	20240726	1.29	86500	-36.30	20240102	54400	1.29	20240726	117000	-52.91	20230831	54400	1.29	20240726	0.92	N	298000	5000	189 억		114519	N	N	2	N	00	N
31	20240726	111118	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	54800	-1100	5	-1.97	326553700	5949	88.32	56900	56900	54400	72600	39200	55900	54892.20	3.02	0	-1200	57233	56566	55633	54966	54033	56900	55300	190	16700	5000	40240	100	1	3791811	2078	-0.52	3.26	12	0.16	-105002.00	16806.00	117000	20230831	-53.16	54400	20240726	0.74	86500	-36.65	20240102	54400	0.74	20240726	117000	-53.16	20230831	54400	0.74	20240726	0.92	N	298000	5000	189 억		114519	N	N	2	N	00	N
32	20240726	101111	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	54600	-1300	5	-2.33	227666900	4149	61.59	56900	56900	54400	72600	39200	55900	54872.72	3.02	0	-920	57233	56566	55633	54966	54033	56900	55300	190	16700	5000	40240	100	1	3791811	2070	-0.52	3.25	12	0.11	-105002.00	16806.00	117000	20230831	-53.33	54400	20240726	0.37	86500	-36.88	20240102	54400	0.37	20240726	117000	-53.33	20230831	54400	0.37	20240726	0.92	N	298000	5000	189 억		114519	N	N	2	N	00	N
33	20240726	091111	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	55300	-600	5	-1.07	48933600	886	13.15	56900	56900	54400	72600	39200	55900	55229.80	3.02	0	240	57233	56566	55633	54966	54033	56900	55300	190	16700	5000	40240	100	1	3791811	2097	-0.53	3.29	12	0.02	-105002.00	16806.00	117000	20230831	-52.74	54400	20240726	1.65	86500	-36.07	20240102	54400	1.65	20240726	117000	-52.74	20230831	54400	1.65	20240726	0.92	N	298000	5000	189 억		114519	N	N	2	N	00	N
34	20240725	161108	57	100.00	KOSPI		화학	N	N	N	N		N	55900	100	2	0.18	369023500	6674	108.98	55200	56300	54700	72500	39100	55800	55292.52	3.00	0	221	57666	56732	55866	54932	54066	57200	55400	190	16700	5000	40170	100	1	3791811	2120	-0.53	3.33	12	0.18	-105002.00	16806.00	117000	20230831	-52.22	54600	20240419	2.38	86500	-35.38	20240102	54600	2.38	20240419	117000	-52.22	20230831	54600	2.38	20240419	0.92	N	298000	5000	189 억		113933	N	N	2	N	00	N
35	20240725	151121	57	100.00	KOSPI		화학	N	N	N	N		N	55900	100	2	0.18	355930100	6440	105.16	55200	56300	54700	72500	39100	55800	55268.65	3.00	0	210	57666	56732	55866	54932	54066	57200	55400	190	16700	5000	40170	100	1	3791811	2120	-0.53	3.33	12	0.17	-105002.00	16806.00	117000	20230831	-52.22	54600	20240419	2.38	86500	-35.38	20240102	54600	2.38	20240419	117000	-52.22	20230831	54600	2.38	20240419	0.92	N	298000	5000	189 억		113933	N	N	0	N	00	N
36	20240725	141117	57	100.00	KOSPI		화학	N	N	N	N		N	55700	-100	5	-0.18	246744500	4482	73.19	55200	56200	54700	72500	39100	55800	55052.32	3.00	0	172	57666	56732	55866	54932	54066	57200	55400	190	16700	5000	40170	100	1	3791811	2112	-0.53	3.31	12	0.12	-105002.00	16806.00	117000	20230831	-52.39	54600	20240419	2.01	86500	-35.61	20240102	54600	2.01	20240419	117000	-52.39	20230831	54600	2.01	20240419	0.92	N	298000	5000	189 억		113933	N	N	0	N	00	N
37	20240725	131110	57	100.00	KOSPI		화학	N	N	N	N		N	55300	-500	5	-0.90	204930900	3732	60.94	55200	55600	54700	72500	39100	55800	54911.82	3.00	0	241	57666	56732	55866	54932	54066	57200	55400	190	16700	5000	40170	100	1	3791811	2097	-0.53	3.29	12	0.10	-105002.00	16806.00	117000	20230831	-52.74	54600	20240419	1.28	86500	-36.07	20240102	54600	1.28	20240419	117000	-52.74	20230831	54600	1.28	20240419	0.92	N	298000	5000	189 억		113933	N	N	0	N	00	N
38	20240725	121116	57	100.00	KOSPI		화학	N	N	N	N		N	55100	-700	5	-1.25	185223100	3375	55.11	55200	55600	54700	72500	39100	55800	54880.92	3.00	0	96	57666	56732	55866	54932	54066	57200	55400	190	16700	5000	40170	100	1	3791811	2089	-0.52	3.28	12	0.09	-105002.00	16806.00	117000	20230831	-52.91	54600	20240419	0.92	86500	-36.30	20240102	54600	0.92	20240419	117000	-52.91	20230831	54600	0.92	20240419	0.92	N	298000	5000	189 억		113933	N	N	0	N	00	N
39	20240725	111114	57	100.00	KOSPI		화학	N	N	N	N		N	54700	-1100	5	-1.97	165227000	3012	49.18	55200	55600	54700	72500	39100	55800	54856.24	3.00	0	89	57666	56732	55866	54932	54066	57200	55400	190	16700	5000	40170	100	1	3791811	2074	-0.52	3.25	12	0.08	-105002.00	16806.00	117000	20230831	-53.25	54600	20240419	0.18	86500	-36.76	20240102	54600	0.18	20240419	117000	-53.25	20230831	54600	0.18	20240419	0.92	N	298000	5000	189 억		113933	N	N	0	N	00	N
40	20240725	101106	57	100.00	KOSPI		화학	N	N	N	N		N	54800	-1000	5	-1.79	112663600	2053	33.52	55200	55600	54700	72500	39100	55800	54877.55	3.00	0	-100	57666	56732	55866	54932	54066	57200	55400	190	16700	5000	40170	100	1	3791811	2078	-0.52	3.26	12	0.05	-105002.00	16806.00	117000	20230831	-53.16	54600	20240419	0.37	86500	-36.65	20240102	54600	0.37	20240419	117000	-53.16	20230831	54600	0.37	20240419	0.92	N	298000	5000	189 억		113933	N	N	0	N	00	N
41	20240725	091102	57	100.00	KOSPI		화학	N	N	N	N		N	55000	-800	5	-1.43	31940700	581	9.49	55200	55600	54700	72500	39100	55800	54975.39	3.00	0	151	57666	56732	55866	54932	54066	57200	55400	190	16700	5000	40170	100	1	3791811	2085	-0.52	3.27	12	0.02	-105002.00	16806.00	117000	20230831	-52.99	54600	20240419	0.73	86500	-36.42	20240102	54600	0.73	20240419	117000	-52.99	20230831	54600	0.73	20240419	0.92	N	298000	5000	189 억		113933	N	N	0	N	00	N
42	20240724	161101	57	100.00	KOSPI		화학	N	N	N	N		N	55800	-100	5	-0.18	342811700	6115	64.47	55000	56800	55000	72600	39200	55900	56064.50	3.00	0	169	59766	57832	56466	54532	53166	57150	53850	190	16700	5000	40240	100	1	3791811	2116	-0.53	3.32	12	0.16	-105002.00	16806.00	117000	20230831	-52.31	54600	20240419	2.20	86500	-35.49	20240102	54600	2.20	20240419	117000	-52.31	20230831	54600	2.20	20240419	0.91	N	298000	5000	189 억		113689	N	N	0	N	00	N
43	20240724	151118	57	100.00	KOSPI		화학	N	N	N	N		N	56000	100	2	0.18	304903700	5435	57.30	55000	56800	55000	72600	39200	55900	56100.04	3.00	0	183	59766	57832	56466	54532	53166	57150	53850	190	16700	5000	40240	100	1	3791811	2123	-0.53	3.33	12	0.14	-105002.00	16806.00	117000	20230831	-52.14	54600	20240419	2.56	86500	-35.26	20240102	54600	2.56	20240419	117000	-52.14	20230831	54600	2.56	20240419	0.91	N	298000	5000	189 억		113689	N	N	0	N	00	N
44	20240724	141112	57	100.00	KOSPI		화학	N	N	N	N		N	55900	0	3	0.00	265299300	4728	49.85	55000	56800	55000	72600	39200	55900	56112.37	3.00	0	261	59766	57832	56466	54532	53166	57150	53850	190	16700	5000	40240	100	1	3791811	2120	-0.53	3.33	12	0.12	-105002.00	16806.00	117000	20230831	-52.22	54600	20240419	2.38	86500	-35.38	20240102	54600	2.38	20240419	117000	-52.22	20230831	54600	2.38	20240419	0.91	N	298000	5000	189 억		113689	N	N	0	N	00	N
45	20240724	131117	57	100.00	KOSPI		화학	N	N	N	N		N	56600	700	2	1.25	202675500	3611	38.07	55000	56800	55000	72600	39200	55900	56127.25	3.00	0	22	59766	57832	56466	54532	53166	57150	53850	190	16700	5000	40240	100	1	3791811	2146	-0.54	3.37	12	0.10	-105002.00	16806.00	117000	20230831	-51.62	54600	20240419	3.66	86500	-34.57	20240102	54600	3.66	20240419	117000	-51.62	20230831	54600	3.66	20240419	0.91	N	298000	5000	189 억		113689	N	N	0	N	00	N
46	20240724	121115	57	100.00	KOSPI		화학	N	N	N	N		N	56600	700	2	1.25	151665900	2707	28.54	55000	56800	55000	72600	39200	55900	56027.30	3.00	0	-89	59766	57832	56466	54532	53166	57150	53850	190	16700	5000	40240	100	1	3791811	2146	-0.54	3.37	12	0.07	-105002.00	16806.00	117000	20230831	-51.62	54600	20240419	3.66	86500	-34.57	20240102	54600	3.66	20240419	117000	-51.62	20230831	54600	3.66	20240419	0.91	N	298000	5000	189 억		113689	N	N	0	N	00	N
47	20240724	111112	57	100.00	KOSPI		화학	N	N	N	N		N	56100	200	2	0.36	135978000	2429	25.61	55000	56800	55000	72600	39200	55900	55981.06	3.00	0	-104	59766	57832	56466	54532	53166	57150	53850	190	16700	5000	40240	100	1	3791811	2127	-0.53	3.34	12	0.06	-105002.00	16806.00	117000	20230831	-52.05	54600	20240419	2.75	86500	-35.14	20240102	54600	2.75	20240419	117000	-52.05	20230831	54600	2.75	20240419	0.91	N	298000	5000	189 억		113689	N	N	0	N	00	N
48	20240724	101139	57	100.00	KOSPI		화학	N	N	N	N		N	56600	700	2	1.25	90803200	1625	17.13	55000	56800	55000	72600	39200	55900	55878.89	3.00	0	-147	59766	57832	56466	54532	53166	57150	53850	190	16700	5000	40240	100	1	3791811	2146	-0.54	3.37	12	0.04	-105002.00	16806.00	117000	20230831	-51.62	54600	20240419	3.66	86500	-34.57	20240102	54600	3.66	20240419	117000	-51.62	20230831	54600	3.66	20240419	0.91	N	298000	5000	189 억		113689	N	N	0	N	00	N
49	20240724	091103	57	100.00	KOSPI		화학	N	N	N	N		N	55700	-200	5	-0.36	29745800	539	5.68	55000	55700	55000	72600	39200	55900	55187.01	3.00	0	108	59766	57832	56466	54532	53166	57150	53850	190	16700	5000	40240	100	1	3791811	2112	-0.53	3.31	12	0.01	-105002.00	16806.00	117000	20230831	-52.39	54600	20240419	2.01	86500	-35.61	20240102	54600	2.01	20240419	117000	-52.39	20230831	54600	2.01	20240419	0.91	N	298000	5000	189 억		113689	N	N	0	N	00	N
50	20240723	161055	57	100.00	KOSPI		화학	N	N	N	N		N	55900	-1400	5	-2.44	527277300	9436	65.02	57300	58400	55100	74400	40200	57300	55879.26	3.01	0	-390	59566	58432	57366	56232	55166	57900	55700	190	17100	5000	41250	100	1	3791811	2120	-0.53	3.33	12	0.25	-105002.00	16806.00	117000	20230831	-52.22	54600	20240419	2.38	86500	-35.38	20240102	54600	2.38	20240419	117000	-52.22	20230831	54600	2.38	20240419	0.90	N	298000	5000	189 억		114005	N	N	181	N	00	N
51	20240723	151123	57	100.00	KOSPI		화학	N	N	N	N		N	56000	-1300	5	-2.27	508545500	9101	62.71	57300	58400	55100	74400	40200	57300	55877.98	3.01	0	-300	59566	58432	57366	56232	55166	57900	55700	190	17100	5000	41250	100	1	3791811	2123	-0.53	3.33	12	0.24	-105002.00	16806.00	117000	20230831	-52.14	54600	20240419	2.56	86500	-35.26	20240102	54600	2.56	20240419	117000	-52.14	20230831	54600	2.56	20240419	0.90	N	298000	5000	189 억		114005	N	N	181	N	00	N
52	20240723	141057	57	100.00	KOSPI		화학	N	N	N	N		N	55900	-1400	5	-2.44	480882900	8607	59.31	57300	58400	55100	74400	40200	57300	55871.14	3.01	0	-144	59566	58432	57366	56232	55166	57900	55700	190	17100	5000	41250	100	1	3791811	2120	-0.53	3.33	12	0.23	-105002.00	16806.00	117000	20230831	-52.22	54600	20240419	2.38	86500	-35.38	20240102	54600	2.38	20240419	117000	-52.22	20230831	54600	2.38	20240419	0.90	N	298000	5000	189 억		114005	N	N	181	N	00	N
53	20240723	131054	57	100.00	KOSPI		화학	N	N	N	N		N	55800	-1500	5	-2.62	418956900	7496	51.65	57300	58400	55100	74400	40200	57300	55890.73	3.01	0	-205	59566	58432	57366	56232	55166	57900	55700	190	17100	5000	41250	100	1	3791811	2116	-0.53	3.32	12	0.20	-105002.00	16806.00	117000	20230831	-52.31	54600	20240419	2.20	86500	-35.49	20240102	54600	2.20	20240419	117000	-52.31	20230831	54600	2.20	20240419	0.90	N	298000	5000	189 억		114005	N	N	181	N	00	N
54	20240723	121103	57	100.00	KOSPI		화학	N	N	N	N		N	55700	-1600	5	-2.79	347331800	6209	42.78	57300	58400	55100	74400	40200	57300	55940.05	3.01	0	-214	59566	58432	57366	56232	55166	57900	55700	190	17100	5000	41250	100	1	3791811	2112	-0.53	3.31	12	0.16	-105002.00	16806.00	117000	20230831	-52.39	54600	20240419	2.01	86500	-35.61	20240102	54600	2.01	20240419	117000	-52.39	20230831	54600	2.01	20240419	0.90	N	298000	5000	189 억		114005	N	N	181	N	00	N
55	20240723	111101	57	100.00	KOSPI		화학	N	N	N	N		N	55900	-1400	5	-2.44	276879800	4946	34.08	57300	58400	55100	74400	40200	57300	55980.55	3.01	0	-366	59566	58432	57366	56232	55166	57900	55700	190	17100	5000	41250	100	1	3791811	2120	-0.53	3.33	12	0.13	-105002.00	16806.00	117000	20230831	-52.22	54600	20240419	2.38	86500	-35.38	20240102	54600	2.38	20240419	117000	-52.22	20230831	54600	2.38	20240419	0.90	N	298000	5000	189 억		114005	N	N	181	N	00	N
56	20240723	101055	57	100.00	KOSPI		화학	N	N	N	N		N	56100	-1200	5	-2.09	114419900	2025	13.95	57300	58400	56000	74400	40200	57300	56503.65	3.01	0	-381	59566	58432	57366	56232	55166	57900	55700	190	17100	5000	41250	100	1	3791811	2127	-0.53	3.34	12	0.05	-105002.00	16806.00	117000	20230831	-52.05	54600	20240419	2.75	86500	-35.14	20240102	54600	2.75	20240419	117000	-52.05	20230831	54600	2.75	20240419	0.90	N	298000	5000	189 억		114005	N	N	181	N	00	N
57	20240723	091108	57	100.00	KOSPI		화학	N	N	N	N		N	57700	400	2	0.70	12727600	220	1.52	57300	58400	57300	74400	40200	57300	57852.73	3.01	0	-118	59566	58432	57366	56232	55166	57900	55700	190	17100	5000	41250	100	1	3791811	2188	-0.55	3.43	12	0.01	-105002.00	16806.00	117000	20230831	-50.68	54600	20240419	5.68	86500	-33.29	20240102	54600	5.68	20240419	117000	-50.68	20230831	54600	5.68	20240419	0.90	N	298000	5000	189 억		114005	N	N	181	N	00	N
58	20240722	161050	57	100.00	KOSPI		화학	N	N	N	N		N	57300	-900	5	-1.55	827751700	14478	24.55	58000	58500	56300	75600	40800	58200	57173.04	3.09	0	-1429	64000	61100	58300	55400	52600	59700	54000	190	17400	5000	41900	100	1	3791811	2173	-0.55	3.41	12	0.38	-105002.00	16806.00	117000	20230831	-51.03	54600	20240419	4.95	86500	-33.76	20240102	54600	4.95	20240419	117000	-51.03	20230831	54600	4.95	20240419	0.90	N	298000	5000	189 억		117251	N	N	181	N	00	N
59	20240722	151100	57	100.00	KOSPI		화학	N	N	N	N		N	57400	-800	5	-1.37	804113300	14065	23.85	58000	58500	56300	75600	40800	58200	57171.23	3.09	0	-1438	64000	61100	58300	55400	52600	59700	54000	190	17400	5000	41900	100	1	3791811	2176	-0.55	3.42	12	0.37	-105002.00	16806.00	117000	20230831	-50.94	54600	20240419	5.13	86500	-33.64	20240102	54600	5.13	20240419	117000	-50.94	20230831	54600	5.13	20240419	0.90	N	298000	5000	189 억		117251	N	N	174	N	00	N
60	20240722	141106	57	100.00	KOSPI		화학	N	N	N	N		N	56600	-1600	5	-2.75	715134600	12500	21.19	58000	58500	56300	75600	40800	58200	57210.77	3.09	0	-1990	64000	61100	58300	55400	52600	59700	54000	190	17400	5000	41900	100	1	3791811	2146	-0.54	3.37	12	0.33	-105002.00	16806.00	117000	20230831	-51.62	54600	20240419	3.66	86500	-34.57	20240102	54600	3.66	20240419	117000	-51.62	20230831	54600	3.66	20240419	0.90	N	298000	5000	189 억		117251	N	N	174	N	00	N
61	20240722	131101	57	100.00	KOSPI		화학	N	N	N	N		N	56400	-1800	5	-3.09	629349400	10985	18.62	58000	58500	56300	75600	40800	58200	57291.71	3.09	0	-2325	64000	61100	58300	55400	52600	59700	54000	190	17400	5000	41900	100	1	3791811	2139	-0.54	3.36	12	0.29	-105002.00	16806.00	117000	20230831	-51.79	54600	20240419	3.30	86500	-34.80	20240102	54600	3.30	20240419	117000	-51.79	20230831	54600	3.30	20240419	0.90	N	298000	5000	189 억		117251	N	N	174	N	00	N
62	20240722	121058	57	100.00	KOSPI		화학	N	N	N	N		N	56500	-1700	5	-2.92	512389100	8917	15.12	58000	58500	56500	75600	40800	58200	57462.05	3.09	0	-2294	64000	61100	58300	55400	52600	59700	54000	190	17400	5000	41900	100	1	3791811	2142	-0.54	3.36	12	0.24	-105002.00	16806.00	117000	20230831	-51.71	54600	20240419	3.48	86500	-34.68	20240102	54600	3.48	20240419	117000	-51.71	20230831	54600	3.48	20240419	0.90	N	298000	5000	189 억		117251	N	N	174	N	00	N
63	20240722	111057	57	100.00	KOSPI		화학	N	N	N	N		N	57500	-700	5	-1.20	238642000	4128	7.00	58000	58500	57400	75600	40800	58200	57810.56	3.09	0	-1235	64000	61100	58300	55400	52600	59700	54000	190	17400	5000	41900	100	1	3791811	2180	-0.55	3.42	12	0.11	-105002.00	16806.00	117000	20230831	-50.85	54600	20240419	5.31	86500	-33.53	20240102	54600	5.31	20240419	117000	-50.85	20230831	54600	5.31	20240419	0.90	N	298000	5000	189 억		117251	N	N	174	N	00	N
64	20240722	101057	57	100.00	KOSPI		화학	N	N	N	N		N	58000	-200	5	-0.34	135283000	2336	3.96	58000	58500	57400	75600	40800	58200	57912.24	3.09	0	-474	64000	61100	58300	55400	52600	59700	54000	190	17400	5000	41900	100	1	3791811	2199	-0.55	3.45	12	0.06	-105002.00	16806.00	117000	20230831	-50.43	54600	20240419	6.23	86500	-32.95	20240102	54600	6.23	20240419	117000	-50.43	20230831	54600	6.23	20240419	0.90	N	298000	5000	189 억		117251	N	N	174	N	00	N
65	20240722	091101	57	100.00	KOSPI		화학	N	N	N	N		N	58500	300	2	0.52	43764800	755	1.28	58000	58500	57400	75600	40800	58200	57966.62	3.09	0	-378	64000	61100	58300	55400	52600	59700	54000	190	17400	5000	41900	100	1	3791811	2218	-0.56	3.48	12	0.02	-105002.00	16806.00	117000	20230831	-50.00	54600	20240419	7.14	86500	-32.37	20240102	54600	7.14	20240419	117000	-50.00	20230831	54600	7.14	20240419	0.90	N	298000	5000	189 억		117251	N	N	174	N	00	N
66	20240719	161031	57	100.00	KOSPI		화학	N	N	N	N		N	58200	-3000	5	-4.90	3382696100	58881	952.30	60600	61200	55500	79500	42900	61200	57448.54	2.84	0	8599	62866	62032	61066	60232	59266	62450	60650	190	18300	5000	44060	100	1	3791811	2207	-0.55	3.46	12	1.55	-105002.00	16806.00	117000	20230831	-50.26	54600	20240419	6.59	86500	-32.72	20240102	54600	6.59	20240419	117000	-50.26	20230831	54600	6.59	20240419	0.90	N	298000	5000	189 억		107700	N	N	174	N	00	N
67	20240719	151042	57	100.00	KOSPI		화학	N	N	N	N		N	58100	-3100	5	-5.07	3344783300	58229	941.76	60600	61200	55500	79500	42900	61200	57441.88	2.84	0	8685	62866	62032	61066	60232	59266	62450	60650	190	18300	5000	44060	100	1	3791811	2203	-0.55	3.46	12	1.54	-105002.00	16806.00	117000	20230831	-50.34	54600	20240419	6.41	86500	-32.83	20240102	54600	6.41	20240419	117000	-50.34	20230831	54600	6.41	20240419	0.90	N	298000	5000	189 억		107700	N	N	174	N	00	N
68	20240719	141044	57	100.00	KOSPI		화학	N	N	N	N		N	58000	-3200	5	-5.23	3220801000	56094	907.23	60600	61200	55500	79500	42900	61200	57417.92	2.84	0	9505	62866	62032	61066	60232	59266	62450	60650	190	18300	5000	44060	100	1	3791811	2199	-0.55	3.45	12	1.48	-105002.00	16806.00	117000	20230831	-50.43	54600	20240419	6.23	86500	-32.95	20240102	54600	6.23	20240419	117000	-50.43	20230831	54600	6.23	20240419	0.90	N	298000	5000	189 억		107700	N	N	174	N	00	N
69	20240719	131034	57	100.00	KOSPI		화학	N	N	N	N		N	56000	-5200	5	-8.50	2935010400	51082	826.17	60600	61200	55500	79500	42900	61200	57456.84	2.84	0	9821	62866	62032	61066	60232	59266	62450	60650	190	18300	5000	44060	100	1	3791811	2123	-0.53	3.33	12	1.35	-105002.00	16806.00	117000	20230831	-52.14	54600	20240419	2.56	86500	-35.26	20240102	54600	2.56	20240419	117000	-52.14	20230831	54600	2.56	20240419	0.90	N	298000	5000	189 억		107700	N	N	174	N	00	N
70	20240719	121032	57	100.00	KOSPI		화학	N	N	N	N		N	58700	-2500	5	-4.08	556528400	9339	151.04	60600	61200	58600	79500	42900	61200	59591.86	2.84	0	-1071	62866	62032	61066	60232	59266	62450	60650	190	18300	5000	44060	100	1	3791811	2226	-0.56	3.49	12	0.25	-105002.00	16806.00	117000	20230831	-49.83	54600	20240419	7.51	86500	-32.14	20240102	54600	7.51	20240419	117000	-49.83	20230831	54600	7.51	20240419	0.90	N	298000	5000	189 억		107700	N	N	174	N	00	N
71	20240719	111045	57	100.00	KOSPI		화학	N	N	N	N		N	60100	-1100	5	-1.80	192297500	3186	51.53	60600	61200	59700	79500	42900	61200	60357.03	2.84	0	-504	62866	62032	61066	60232	59266	62450	60650	190	18300	5000	44060	100	1	3791811	2279	-0.57	3.58	12	0.08	-105002.00	16806.00	117000	20230831	-48.63	54600	20240419	10.07	86500	-30.52	20240102	54600	10.07	20240419	117000	-48.63	20230831	54600	10.07	20240419	0.90	N	298000	5000	189 억		107700	N	N	174	N	00	N
72	20240719	101025	57	100.00	KOSPI		화학	N	N	N	N		N	60900	-300	5	-0.49	14061000	231	3.74	60600	61200	60600	79500	42900	61200	60870.13	2.84	0	-47	62866	62032	61066	60232	59266	62450	60650	190	18300	5000	44060	100	1	3791811	2309	-0.58	3.62	12	0.01	-105002.00	16806.00	117000	20230831	-47.95	54600	20240419	11.54	86500	-29.60	20240102	54600	11.54	20240419	117000	-47.95	20230831	54600	11.54	20240419	0.90	N	298000	5000	189 억		107700	N	N	174	N	00	N
73	20240719	091047	57	100.00	KOSPI		화학	N	N	N	N		N	60700	-500	5	-0.82	242500	4	0.06	60600	60700	60600	79500	42900	61200	60625.00	2.84	0	0	62866	62032	61066	60232	59266	62450	60650	190	18300	5000	44060	100	1	3791811	2302	-0.58	3.61	12	0.00	-105002.00	16806.00	117000	20230831	-48.12	54600	20240419	11.17	86500	-29.83	20240102	54600	11.17	20240419	117000	-48.12	20230831	54600	11.17	20240419	0.90	N	298000	5000	189 억		107700	N	N	174	N	00	N
74	20240718	161024	57	100.00	KOSPI		화학	N	N	N	N		N	61200	-300	5	-0.49	371922400	6098	76.85	60800	61900	60100	79900	43100	61500	60990.50	2.85	0	89	62833	62166	61333	60666	59833	62500	61000	190	18400	5000	44280	100	1	3791811	2321	-0.58	3.64	12	0.16	-105002.00	16806.00	117000	20230831	-47.69	54600	20240419	12.09	86500	-29.25	20240102	54600	12.09	20240419	117000	-47.69	20230831	54600	12.09	20240419	0.92	N	298000	5000	189 억		108001	N	N	174	N	00	N
75	20240718	151034	57	100.00	KOSPI		화학	N	N	N	N		N	61200	-300	5	-0.49	355821300	5835	73.53	60800	61900	60100	79900	43100	61500	60980.51	2.85	0	89	62833	62166	61333	60666	59833	62500	61000	190	18400	5000	44280	100	1	3791811	2321	-0.58	3.64	12	0.15	-105002.00	16806.00	117000	20230831	-47.69	54600	20240419	12.09	86500	-29.25	20240102	54600	12.09	20240419	117000	-47.69	20230831	54600	12.09	20240419	0.92	N	298000	5000	189 억		108001	N	N	2	N	00	N
76	20240718	141026	57	100.00	KOSPI		화학	N	N	N	N		N	61400	-100	5	-0.16	315532100	5178	65.26	60800	61900	60100	79900	43100	61500	60937.06	2.85	0	48	62833	62166	61333	60666	59833	62500	61000	190	18400	5000	44280	100	1	3791811	2328	-0.58	3.65	12	0.14	-105002.00	16806.00	117000	20230831	-47.52	54600	20240419	12.45	86500	-29.02	20240102	54600	12.45	20240419	117000	-47.52	20230831	54600	12.45	20240419	0.92	N	298000	5000	189 억		108001	N	N	2	N	00	N
77	20240718	131027	57	100.00	KOSPI		화학	N	N	N	N		N	61400	-100	5	-0.16	242593400	3992	50.31	60800	61900	60100	79900	43100	61500	60769.89	2.85	0	12	62833	62166	61333	60666	59833	62500	61000	190	18400	5000	44280	100	1	3791811	2328	-0.58	3.65	12	0.11	-105002.00	16806.00	117000	20230831	-47.52	54600	20240419	12.45	86500	-29.02	20240102	54600	12.45	20240419	117000	-47.52	20230831	54600	12.45	20240419	0.92	N	298000	5000	189 억		108001	N	N	2	N	00	N
78	20240718	121028	57	100.00	KOSPI		화학	N	N	N	N		N	61400	-100	5	-0.16	225870200	3720	46.88	60800	61900	60100	79900	43100	61500	60717.80	2.85	0	-159	62833	62166	61333	60666	59833	62500	61000	190	18400	5000	44280	100	1	3791811	2328	-0.58	3.65	12	0.10	-105002.00	16806.00	117000	20230831	-47.52	54600	20240419	12.45	86500	-29.02	20240102	54600	12.45	20240419	117000	-47.52	20230831	54600	12.45	20240419	0.92	N	298000	5000	189 억		108001	N	N	2	N	00	N
79	20240718	111034	57	100.00	KOSPI		화학	N	N	N	N		N	61200	-300	5	-0.49	204442700	3371	42.48	60800	61900	60100	79900	43100	61500	60647.49	2.85	0	-369	62833	62166	61333	60666	59833	62500	61000	190	18400	5000	44280	100	1	3791811	2321	-0.58	3.64	12	0.09	-105002.00	16806.00	117000	20230831	-47.69	54600	20240419	12.09	86500	-29.25	20240102	54600	12.09	20240419	117000	-47.69	20230831	54600	12.09	20240419	0.92	N	298000	5000	189 억		108001	N	N	2	N	00	N
80	20240718	101035	57	100.00	KOSPI		화학	N	N	N	N		N	60900	-600	5	-0.98	126595600	2090	26.34	60800	61900	60100	79900	43100	61500	60572.06	2.85	0	-570	62833	62166	61333	60666	59833	62500	61000	190	18400	5000	44280	100	1	3791811	2309	-0.58	3.62	12	0.06	-105002.00	16806.00	117000	20230831	-47.95	54600	20240419	11.54	86500	-29.60	20240102	54600	11.54	20240419	117000	-47.95	20230831	54600	11.54	20240419	0.92	N	298000	5000	189 억		108001	N	N	2	N	00	N
81	20240718	091036	57	100.00	KOSPI		화학	N	N	N	N		N	60300	-1200	5	-1.95	64935100	1073	13.52	60800	61900	60100	79900	43100	61500	60517.33	2.85	0	-651	62833	62166	61333	60666	59833	62500	61000	190	18400	5000	44280	100	1	3791811	2286	-0.57	3.59	12	0.03	-105002.00	16806.00	117000	20230831	-48.46	54600	20240419	10.44	86500	-30.29	20240102	54600	10.44	20240419	117000	-48.46	20230831	54600	10.44	20240419	0.92	N	298000	5000	189 억		108001	N	N	2	N	00	N
82	20240717	161120	57	100.00	KOSPI		화학	N	N	N	N		N	61500	700	2	1.15	481306400	7895	97.42	60800	62000	60500	79000	42600	60800	60962.01	2.81	0	1392	63133	61966	61133	59966	59133	61550	59550	190	18200	5000	43770	100	1	3791811	2332	-0.59	3.66	12	0.21	-105002.00	16806.00	117000	20230831	-47.44	54600	20240419	12.64	86500	-28.90	20240102	54600	12.64	20240419	117000	-47.44	20230831	54600	12.64	20240419	0.94	N	298000	5000	189 억		106505	N	N	2	N	00	N
83	20240717	151126	57	100.00	KOSPI		화학	N	N	N	N		N	61200	400	2	0.66	471246600	7731	95.40	60800	62000	60500	79000	42600	60800	60955.45	2.81	0	1424	63133	61966	61133	59966	59133	61550	59550	190	18200	5000	43770	100	1	3791811	2321	-0.58	3.64	12	0.20	-105002.00	16806.00	117000	20230831	-47.69	54600	20240419	12.09	86500	-29.25	20240102	54600	12.09	20240419	117000	-47.69	20230831	54600	12.09	20240419	0.94	N	298000	5000	189 억		106505	N	N	1	N	00	N
84	20240717	141123	57	100.00	KOSPI		화학	N	N	N	N		N	61100	300	2	0.49	423268800	6948	85.74	60800	62000	60500	79000	42600	60800	60919.52	2.81	0	1526	63133	61966	61133	59966	59133	61550	59550	190	18200	5000	43770	100	1	3791811	2317	-0.58	3.64	12	0.18	-105002.00	16806.00	117000	20230831	-47.78	54600	20240419	11.90	86500	-29.36	20240102	54600	11.90	20240419	117000	-47.78	20230831	54600	11.90	20240419	0.94	N	298000	5000	189 억		106505	N	N	1	N	00	N
85	20240717	131120	57	100.00	KOSPI		화학	N	N	N	N		N	60900	100	2	0.16	413113400	6782	83.69	60800	62000	60500	79000	42600	60800	60913.21	2.81	0	1587	63133	61966	61133	59966	59133	61550	59550	190	18200	5000	43770	100	1	3791811	2309	-0.58	3.62	12	0.18	-105002.00	16806.00	117000	20230831	-47.95	54600	20240419	11.54	86500	-29.60	20240102	54600	11.54	20240419	117000	-47.95	20230831	54600	11.54	20240419	0.94	N	298000	5000	189 억		106505	N	N	1	N	00	N
86	20240717	121122	57	100.00	KOSPI		화학	N	N	N	N		N	61000	200	2	0.33	405201800	6652	82.08	60800	62000	60500	79000	42600	60800	60914.28	2.81	0	1579	63133	61966	61133	59966	59133	61550	59550	190	18200	5000	43770	100	1	3791811	2313	-0.58	3.63	12	0.18	-105002.00	16806.00	117000	20230831	-47.86	54600	20240419	11.72	86500	-29.48	20240102	54600	11.72	20240419	117000	-47.86	20230831	54600	11.72	20240419	0.94	N	298000	5000	189 억		106505	N	N	1	N	00	N
87	20240717	111123	57	100.00	KOSPI		화학	N	N	N	N		N	61200	400	2	0.66	378134600	6208	76.60	60800	62000	60500	79000	42600	60800	60910.86	2.81	0	1412	63133	61966	61133	59966	59133	61550	59550	190	18200	5000	43770	100	1	3791811	2321	-0.58	3.64	12	0.16	-105002.00	16806.00	117000	20230831	-47.69	54600	20240419	12.09	86500	-29.25	20240102	54600	12.09	20240419	117000	-47.69	20230831	54600	12.09	20240419	0.94	N	298000	5000	189 억		106505	N	N	1	N	00	N
88	20240717	101126	57	100.00	KOSPI		화학	N	N	N	N		N	60800	0	3	0.00	237978700	3895	48.06	60800	62000	60700	79000	42600	60800	61098.51	2.81	0	597	63133	61966	61133	59966	59133	61550	59550	190	18200	5000	43770	100	1	3791811	2305	-0.58	3.62	12	0.10	-105002.00	16806.00	117000	20230831	-48.03	54600	20240419	11.36	86500	-29.71	20240102	54600	11.36	20240419	117000	-48.03	20230831	54600	11.36	20240419	0.94	N	298000	5000	189 억		106505	N	N	1	N	00	N
89	20240717	090916	57	100.00	KOSPI		화학	N	N	N	N		N	60900	100	2	0.16	14674200	239	2.95	60800	62000	60700	79000	42600	60800	61398.33	2.81	0	16	63133	61966	61133	59966	59133	61550	59550	190	18200	5000	43770	100	1	3791811	2309	-0.58	3.62	12	0.01	-105002.00	16806.00	117000	20230831	-47.95	54600	20240419	11.54	86500	-29.60	20240102	54600	11.54	20240419	117000	-47.95	20230831	54600	11.54	20240419	0.94	N	298000	5000	189 억		106505	N	N	1	N	00	N
90	20240716	161124	57	100.00	KOSPI		화학	N	N	N	N		N	60800	-500	5	-0.82	488017700	8018	80.44	61000	62300	60300	79600	43000	61300	60865.55	2.79	0	-834	66966	64132	62666	59832	58366	63400	59100	190	18300	5000	44130	100	1	3791811	2305	-0.58	3.62	12	0.21	-105002.00	16806.00	117000	20230831	-48.03	54600	20240419	11.36	86500	-29.71	20240102	54600	11.36	20240419	117000	-48.03	20230831	54600	11.36	20240419	0.94	N	298000	5000	189 억		105660	N	N	1	N	00	N
91	20240716	151137	57	100.00	KOSPI		화학	N	N	N	N		N	61200	-100	5	-0.16	464810800	7637	76.62	61000	62300	60300	79600	43000	61300	60863.01	2.79	0	-813	66966	64132	62666	59832	58366	63400	59100	190	18300	5000	44130	100	1	3791811	2321	-0.58	3.64	12	0.20	-105002.00	16806.00	117000	20230831	-47.69	54600	20240419	12.09	86500	-29.25	20240102	54600	12.09	20240419	117000	-47.69	20230831	54600	12.09	20240419	0.94	N	298000	5000	189 억		105660	N	N	0	N	00	N
92	20240716	141131	57	100.00	KOSPI		화학	N	N	N	N		N	61100	-200	5	-0.33	424495600	6979	70.01	61000	62300	60300	79600	43000	61300	60824.70	2.79	0	-732	66966	64132	62666	59832	58366	63400	59100	190	18300	5000	44130	100	1	3791811	2317	-0.58	3.64	12	0.18	-105002.00	16806.00	117000	20230831	-47.78	54600	20240419	11.90	86500	-29.36	20240102	54600	11.90	20240419	117000	-47.78	20230831	54600	11.90	20240419	0.94	N	298000	5000	189 억		105660	N	N	0	N	00	N
93	20240716	131132	57	100.00	KOSPI		화학	N	N	N	N		N	61100	-200	5	-0.33	411701300	6770	67.92	61000	62300	60300	79600	43000	61300	60812.60	2.79	0	-732	66966	64132	62666	59832	58366	63400	59100	190	18300	5000	44130	100	1	3791811	2317	-0.58	3.64	12	0.18	-105002.00	16806.00	117000	20230831	-47.78	54600	20240419	11.90	86500	-29.36	20240102	54600	11.90	20240419	117000	-47.78	20230831	54600	11.90	20240419	0.94	N	298000	5000	189 억		105660	N	N	0	N	00	N
94	20240716	121129	57	100.00	KOSPI		화학	N	N	N	N		N	60700	-600	5	-0.98	366090100	6024	60.43	61000	62300	60300	79600	43000	61300	60771.93	2.79	0	-577	66966	64132	62666	59832	58366	63400	59100	190	18300	5000	44130	100	1	3791811	2302	-0.58	3.61	12	0.16	-105002.00	16806.00	117000	20230831	-48.12	54600	20240419	11.17	86500	-29.83	20240102	54600	11.17	20240419	117000	-48.12	20230831	54600	11.17	20240419	0.94	N	298000	5000	189 억		105660	N	N	0	N	00	N
95	20240716	111130	57	100.00	KOSPI		화학	N	N	N	N		N	60800	-500	5	-0.82	200181600	3283	32.94	61000	62300	60300	79600	43000	61300	60975.21	2.79	0	-590	66966	64132	62666	59832	58366	63400	59100	190	18300	5000	44130	100	1	3791811	2305	-0.58	3.62	12	0.09	-105002.00	16806.00	117000	20230831	-48.03	54600	20240419	11.36	86500	-29.71	20240102	54600	11.36	20240419	117000	-48.03	20230831	54600	11.36	20240419	0.94	N	298000	5000	189 억		105660	N	N	0	N	00	N
96	20240716	101130	57	100.00	KOSPI		화학	N	N	N	N		N	60400	-900	5	-1.47	137508800	2251	22.58	61000	62300	60400	79600	43000	61300	61087.87	2.79	0	-843	66966	64132	62666	59832	58366	63400	59100	190	18300	5000	44130	100	1	3791811	2290	-0.58	3.59	12	0.06	-105002.00	16806.00	117000	20230831	-48.38	54600	20240419	10.62	86500	-30.17	20240102	54600	10.62	20240419	117000	-48.38	20230831	54600	10.62	20240419	0.94	N	298000	5000	189 억		105660	N	N	0	N	00	N
97	20240716	091129	57	100.00	KOSPI		화학	N	N	N	N		N	61900	600	2	0.98	20422000	332	3.33	61000	62300	61000	79600	43000	61300	61512.05	2.79	0	-204	66966	64132	62666	59832	58366	63400	59100	190	18300	5000	44130	100	1	3791811	2347	-0.59	3.68	12	0.01	-105002.00	16806.00	117000	20230831	-47.09	54600	20240419	13.37	86500	-28.44	20240102	54600	13.37	20240419	117000	-47.09	20230831	54600	13.37	20240419	0.94	N	298000	5000	189 억		105660	N	N	0	N	00	N
98	20240715	161112	57	100.00	KOSPI		화학	N	N	N	N		N	61300	-1800	5	-2.85	613140900	9876	61.05	63100	65500	61200	82000	44200	63100	62085.52	2.82	0	-1334	64700	63900	63000	62200	61300	64300	62600	190	18900	5000	45430	100	1	3791811	2324	-0.58	3.65	12	0.26	-105002.00	16806.00	117000	20230831	-47.61	54600	20240419	12.27	86500	-29.13	20240102	54600	12.27	20240419	117000	-47.61	20230831	54600	12.27	20240419	0.94	N	298000	5000	189 억		106835	N	N	68	N	00	N
99	20240715	151120	57	100.00	KOSPI		화학	N	N	N	N		N	61300	-1800	5	-2.85	566488600	9116	56.35	63100	65500	61200	82000	44200	63100	62142.23	2.82	0	-1127	64700	63900	63000	62200	61300	64300	62600	190	18900	5000	45430	100	1	3791811	2324	-0.58	3.65	12	0.24	-105002.00	16806.00	117000	20230831	-47.61	54600	20240419	12.27	86500	-29.13	20240102	54600	12.27	20240419	117000	-47.61	20230831	54600	12.27	20240419	0.94	N	298000	5000	189 억		106835	N	N	68	N	00	N
100	20240715	141117	57	100.00	KOSPI		화학	N	N	N	N		N	61700	-1400	5	-2.22	469920700	7543	46.63	63100	65500	61200	82000	44200	63100	62298.91	2.82	0	-1064	64700	63900	63000	62200	61300	64300	62600	190	18900	5000	45430	100	1	3791811	2340	-0.59	3.67	12	0.20	-105002.00	16806.00	117000	20230831	-47.26	54600	20240419	13.00	86500	-28.67	20240102	54600	13.00	20240419	117000	-47.26	20230831	54600	13.00	20240419	0.94	N	298000	5000	189 억		106835	N	N	68	N	00	N
101	20240715	131119	57	100.00	KOSPI		화학	N	N	N	N		N	61700	-1400	5	-2.22	408134400	6537	40.41	63100	65500	61500	82000	44200	63100	62434.51	2.82	0	-1010	64700	63900	63000	62200	61300	64300	62600	190	18900	5000	45430	100	1	3791811	2340	-0.59	3.67	12	0.17	-105002.00	16806.00	117000	20230831	-47.26	54600	20240419	13.00	86500	-28.67	20240102	54600	13.00	20240419	117000	-47.26	20230831	54600	13.00	20240419	0.94	N	298000	5000	189 억		106835	N	N	68	N	00	N
102	20240715	121118	57	100.00	KOSPI		화학	N	N	N	N		N	62000	-1100	5	-1.74	287567800	4588	28.36	63100	65500	62000	82000	44200	63100	62678.25	2.82	0	-617	64700	63900	63000	62200	61300	64300	62600	190	18900	5000	45430	100	1	3791811	2351	-0.59	3.69	12	0.12	-105002.00	16806.00	117000	20230831	-47.01	54600	20240419	13.55	86500	-28.32	20240102	54600	13.55	20240419	117000	-47.01	20230831	54600	13.55	20240419	0.94	N	298000	5000	189 억		106835	N	N	68	N	00	N
103	20240715	111118	57	100.00	KOSPI		화학	N	N	N	N		N	62100	-1000	5	-1.58	250770400	3995	24.70	63100	65500	62100	82000	44200	63100	62771.06	2.82	0	-573	64700	63900	63000	62200	61300	64300	62600	190	18900	5000	45430	100	1	3791811	2355	-0.59	3.70	12	0.11	-105002.00	16806.00	117000	20230831	-46.92	54600	20240419	13.74	86500	-28.21	20240102	54600	13.74	20240419	117000	-46.92	20230831	54600	13.74	20240419	0.94	N	298000	5000	189 억		106835	N	N	68	N	00	N
104	20240715	101116	57	100.00	KOSPI		화학	N	N	N	N		N	62600	-500	5	-0.79	163766900	2599	16.07	63100	65500	62500	82000	44200	63100	63011.50	2.82	0	65	64700	63900	63000	62200	61300	64300	62600	190	18900	5000	45430	100	1	3791811	2374	-0.60	3.72	12	0.07	-105002.00	16806.00	117000	20230831	-46.50	54600	20240419	14.65	86500	-27.63	20240102	54600	14.65	20240419	117000	-46.50	20230831	54600	14.65	20240419	0.94	N	298000	5000	189 억		106835	N	N	68	N	00	N
105	20240715	091118	57	100.00	KOSPI		화학	N	N	N	N		N	63000	-100	5	-0.16	61139500	964	5.96	63100	65500	63000	82000	44200	63100	63422.72	2.82	0	-209	64700	63900	63000	62200	61300	64300	62600	190	18900	5000	45430	100	1	3791811	2389	-0.60	3.75	12	0.03	-105002.00	16806.00	117000	20230831	-46.15	54600	20240419	15.38	86500	-27.17	20240102	54600	15.38	20240419	117000	-46.15	20230831	54600	15.38	20240419	0.94	N	298000	5000	189 억		106835	N	N	68	N	00	N
106	20240712	161109	57	100.00	KOSPI		화학	N	N	N	N		N	63100	-500	5	-0.79	1011391300	16143	40.23	62700	63800	62100	82600	44600	63600	62651.69	2.76	0	3484	69733	66666	63933	60866	58133	68200	62400	190	19000	5000	45790	100	1	3791811	2393	-0.60	3.75	12	0.43	-105002.00	16806.00	117000	20230831	-46.07	54600	20240419	15.57	86500	-27.05	20240102	54600	15.57	20240419	117000	-46.07	20230831	54600	15.57	20240419	0.94	N	298000	5000	189 억		104527	N	N	68	N	00	N
107	20240712	151116	57	100.00	KOSPI		화학	N	N	N	N		N	63700	100	2	0.16	968389700	15465	38.54	62700	63800	62100	82600	44600	63600	62618.02	2.76	0	3125	69733	66666	63933	60866	58133	68200	62400	190	19000	5000	45790	100	1	3791811	2415	-0.61	3.79	12	0.41	-105002.00	16806.00	117000	20230831	-45.56	54600	20240419	16.67	86500	-26.36	20240102	54600	16.67	20240419	117000	-45.56	20230831	54600	16.67	20240419	0.94	N	298000	5000	189 억		104527	N	N	6	N	00	N
108	20240712	141119	57	100.00	KOSPI		화학	N	N	N	N		N	62400	-1200	5	-1.89	813798600	13018	32.45	62700	63600	62100	82600	44600	63600	62513.17	2.76	0	2268	69733	66666	63933	60866	58133	68200	62400	190	19000	5000	45790	100	1	3791811	2366	-0.59	3.71	12	0.34	-105002.00	16806.00	117000	20230831	-46.67	54600	20240419	14.29	86500	-27.86	20240102	54600	14.29	20240419	117000	-46.67	20230831	54600	14.29	20240419	0.94	N	298000	5000	189 억		104527	N	N	6	N	00	N
109	20240712	131113	57	100.00	KOSPI		화학	N	N	N	N		N	62600	-1000	5	-1.57	723298700	11567	28.83	62700	63600	62100	82600	44600	63600	62531.04	2.76	0	2287	69733	66666	63933	60866	58133	68200	62400	190	19000	5000	45790	100	1	3791811	2374	-0.60	3.72	12	0.31	-105002.00	16806.00	117000	20230831	-46.50	54600	20240419	14.65	86500	-27.63	20240102	54600	14.65	20240419	117000	-46.50	20230831	54600	14.65	20240419	0.94	N	298000	5000	189 억		104527	N	N	6	N	00	N
110	20240712	121115	57	100.00	KOSPI		화학	N	N	N	N		N	62500	-1100	5	-1.73	678078200	10843	27.02	62700	63600	62100	82600	44600	63600	62535.84	2.76	0	2640	69733	66666	63933	60866	58133	68200	62400	190	19000	5000	45790	100	1	3791811	2370	-0.60	3.72	12	0.29	-105002.00	16806.00	117000	20230831	-46.58	54600	20240419	14.47	86500	-27.75	20240102	54600	14.47	20240419	117000	-46.58	20230831	54600	14.47	20240419	0.94	N	298000	5000	189 억		104527	N	N	6	N	00	N
111	20240712	111111	57	100.00	KOSPI		화학	N	N	N	N		N	62500	-1100	5	-1.73	540287400	8634	21.52	62700	63600	62100	82600	44600	63600	62576.48	2.76	0	3764	69733	66666	63933	60866	58133	68200	62400	190	19000	5000	45790	100	1	3791811	2370	-0.60	3.72	12	0.23	-105002.00	16806.00	117000	20230831	-46.58	54600	20240419	14.47	86500	-27.75	20240102	54600	14.47	20240419	117000	-46.58	20230831	54600	14.47	20240419	0.94	N	298000	5000	189 억		104527	N	N	6	N	00	N
112	20240712	101112	57	100.00	KOSPI		화학	N	N	N	N		N	62500	-1100	5	-1.73	506501300	8094	20.17	62700	63600	62100	82600	44600	63600	62577.13	2.76	0	4037	69733	66666	63933	60866	58133	68200	62400	190	19000	5000	45790	100	1	3791811	2370	-0.60	3.72	12	0.21	-105002.00	16806.00	117000	20230831	-46.58	54600	20240419	14.47	86500	-27.75	20240102	54600	14.47	20240419	117000	-46.58	20230831	54600	14.47	20240419	0.94	N	298000	5000	189 억		104527	N	N	6	N	00	N
113	20240712	091110	57	100.00	KOSPI		화학	N	N	N	N		N	63300	-300	5	-0.47	164401000	2625	6.54	62700	63600	62100	82600	44600	63600	62628.21	2.76	0	539	69733	66666	63933	60866	58133	68200	62400	190	19000	5000	45790	100	1	3791811	2400	-0.60	3.77	12	0.07	-105002.00	16806.00	117000	20230831	-45.90	54600	20240419	15.93	86500	-26.82	20240102	54600	15.93	20240419	117000	-45.90	20230831	54600	15.93	20240419	0.94	N	298000	5000	189 억		104527	N	N	6	N	00	N
114	20240711	161105	57	100.00	KOSPI		화학	N	N	N	N		N	63600	2500	2	4.09	2477085500	38684	751.58	61200	67000	61200	79400	42800	61100	64055.25	2.90	0	-5412	62766	61932	61166	60332	59566	61550	59950	190	18300	5000	43990	100	1	3791811	2412	-0.61	3.78	12	1.02	-105002.00	16806.00	117000	20230831	-45.64	54600	20240419	16.48	86500	-26.47	20240102	54600	16.48	20240419	117000	-45.64	20230831	54600	16.48	20240419	0.95	N	298000	5000	189 억		110150	N	N	6	N	00	N
115	20240711	151112	57	100.00	KOSPI		화학	N	N	N	N		N	62800	1700	2	2.78	656325100	10593	205.81	61200	63000	61200	79400	42800	61100	61958.38	2.90	0	82	62766	61932	61166	60332	59566	61550	59950	190	18300	5000	43990	100	1	3791811	2381	-0.60	3.74	12	0.28	-105002.00	16806.00	117000	20230831	-46.32	54600	20240419	15.02	86500	-27.40	20240102	54600	15.02	20240419	117000	-46.32	20230831	54600	15.02	20240419	0.95	N	298000	5000	189 억		110150	N	N	3	N	00	N
116	20240711	141112	57	100.00	KOSPI		화학	N	N	N	N		N	61500	400	2	0.65	562242700	9086	176.53	61200	62600	61200	79400	42800	61100	61880.11	2.90	0	-48	62766	61932	61166	60332	59566	61550	59950	190	18300	5000	43990	100	1	3791811	2332	-0.59	3.66	12	0.24	-105002.00	16806.00	117000	20230831	-47.44	54600	20240419	12.64	86500	-28.90	20240102	54600	12.64	20240419	117000	-47.44	20230831	54600	12.64	20240419	0.95	N	298000	5000	189 억		110150	N	N	3	N	00	N
117	20240711	131110	57	100.00	KOSPI		화학	N	N	N	N		N	61700	600	2	0.98	435932400	7036	136.70	61200	62600	61200	79400	42800	61100	61957.42	2.90	0	-281	62766	61932	61166	60332	59566	61550	59950	190	18300	5000	43990	100	1	3791811	2340	-0.59	3.67	12	0.19	-105002.00	16806.00	117000	20230831	-47.26	54600	20240419	13.00	86500	-28.67	20240102	54600	13.00	20240419	117000	-47.26	20230831	54600	13.00	20240419	0.95	N	298000	5000	189 억		110150	N	N	3	N	00	N
118	20240711	121109	57	100.00	KOSPI		화학	N	N	N	N		N	61700	600	2	0.98	347222700	5604	108.88	61200	62600	61200	79400	42800	61100	61959.80	2.90	0	-345	62766	61932	61166	60332	59566	61550	59950	190	18300	5000	43990	100	1	3791811	2340	-0.59	3.67	12	0.15	-105002.00	16806.00	117000	20230831	-47.26	54600	20240419	13.00	86500	-28.67	20240102	54600	13.00	20240419	117000	-47.26	20230831	54600	13.00	20240419	0.95	N	298000	5000	189 억		110150	N	N	3	N	00	N
119	20240711	111105	57	100.00	KOSPI		화학	N	N	N	N		N	61900	800	2	1.31	312782400	5048	98.08	61200	62600	61200	79400	42800	61100	61961.65	2.90	0	-239	62766	61932	61166	60332	59566	61550	59950	190	18300	5000	43990	100	1	3791811	2347	-0.59	3.68	12	0.13	-105002.00	16806.00	117000	20230831	-47.09	54600	20240419	13.37	86500	-28.44	20240102	54600	13.37	20240419	117000	-47.09	20230831	54600	13.37	20240419	0.95	N	298000	5000	189 억		110150	N	N	3	N	00	N
120	20240711	101109	57	100.00	KOSPI		화학	N	N	N	N		N	61900	800	2	1.31	275145400	4439	86.24	61200	62600	61200	79400	42800	61100	61983.64	2.90	0	-111	62766	61932	61166	60332	59566	61550	59950	190	18300	5000	43990	100	1	3791811	2347	-0.59	3.68	12	0.12	-105002.00	16806.00	117000	20230831	-47.09	54600	20240419	13.37	86500	-28.44	20240102	54600	13.37	20240419	117000	-47.09	20230831	54600	13.37	20240419	0.95	N	298000	5000	189 억		110150	N	N	3	N	00	N
121	20240711	091105	57	100.00	KOSPI		화학	N	N	N	N		N	61300	200	2	0.33	73592200	1194	23.20	61200	61800	61200	79400	42800	61100	61635.01	2.90	0	-983	62766	61932	61166	60332	59566	61550	59950	190	18300	5000	43990	100	1	3791811	2324	-0.58	3.65	12	0.03	-105002.00	16806.00	117000	20230831	-47.61	54600	20240419	12.27	86500	-29.13	20240102	54600	12.27	20240419	117000	-47.61	20230831	54600	12.27	20240419	0.95	N	298000	5000	189 억		110150	N	N	3	N	00	N
122	20240710	161100	57	100.00	KOSPI		화학	N	N	N	N		N	61100	300	2	0.49	312055300	5126	82.48	61200	62000	60400	79000	42600	60800	60876.93	2.91	0	-120	62200	61500	61000	60300	59800	61250	60050	190	18200	5000	43770	100	1	3791811	2317	-0.58	3.64	12	0.14	-105002.00	16806.00	117000	20230831	-47.78	54600	20240419	11.90	86500	-29.36	20240102	54600	11.90	20240419	117000	-47.78	20230831	54600	11.90	20240419	0.95	N	298000	5000	189 억		110260	N	N	3	N	00	N
123	20240710	151105	57	100.00	KOSPI		화학	N	N	N	N		N	60900	100	2	0.16	296817800	4877	78.47	61200	61200	60400	79000	42600	60800	60860.75	2.91	0	-126	62200	61500	61000	60300	59800	61250	60050	190	18200	5000	43770	100	1	3791811	2309	-0.58	3.62	12	0.13	-105002.00	16806.00	117000	20230831	-47.95	54600	20240419	11.54	86500	-29.60	20240102	54600	11.54	20240419	117000	-47.95	20230831	54600	11.54	20240419	0.95	N	298000	5000	189 억		110260	N	N	4	N	00	N
124	20240710	141105	57	100.00	KOSPI		화학	N	N	N	N		N	61000	200	2	0.33	258615400	4251	68.40	61200	61200	60400	79000	42600	60800	60836.38	2.91	0	-31	62200	61500	61000	60300	59800	61250	60050	190	18200	5000	43770	100	1	3791811	2313	-0.58	3.63	12	0.11	-105002.00	16806.00	117000	20230831	-47.86	54600	20240419	11.72	86500	-29.48	20240102	54600	11.72	20240419	117000	-47.86	20230831	54600	11.72	20240419	0.95	N	298000	5000	189 억		110260	N	N	4	N	00	N
125	20240710	131104	57	100.00	KOSPI		화학	N	N	N	N		N	60800	0	3	0.00	239341000	3934	63.30	61200	61200	60400	79000	42600	60800	60839.11	2.91	0	-58	62200	61500	61000	60300	59800	61250	60050	190	18200	5000	43770	100	1	3791811	2305	-0.58	3.62	12	0.10	-105002.00	16806.00	117000	20230831	-48.03	54600	20240419	11.36	86500	-29.71	20240102	54600	11.36	20240419	117000	-48.03	20230831	54600	11.36	20240419	0.95	N	298000	5000	189 억		110260	N	N	4	N	00	N
126	20240710	121102	57	100.00	KOSPI		화학	N	N	N	N		N	60800	0	3	0.00	227727600	3743	60.23	61200	61200	60400	79000	42600	60800	60840.94	2.91	0	-108	62200	61500	61000	60300	59800	61250	60050	190	18200	5000	43770	100	1	3791811	2305	-0.58	3.62	12	0.10	-105002.00	16806.00	117000	20230831	-48.03	54600	20240419	11.36	86500	-29.71	20240102	54600	11.36	20240419	117000	-48.03	20230831	54600	11.36	20240419	0.95	N	298000	5000	189 억		110260	N	N	4	N	00	N
127	20240710	111104	57	100.00	KOSPI		화학	N	N	N	N		N	60900	100	2	0.16	157411600	2587	41.63	61200	61200	60400	79000	42600	60800	60847.18	2.91	0	-362	62200	61500	61000	60300	59800	61250	60050	190	18200	5000	43770	100	1	3791811	2309	-0.58	3.62	12	0.07	-105002.00	16806.00	117000	20230831	-47.95	54600	20240419	11.54	86500	-29.60	20240102	54600	11.54	20240419	117000	-47.95	20230831	54600	11.54	20240419	0.95	N	298000	5000	189 억		110260	N	N	4	N	00	N
128	20240710	101059	57	100.00	KOSPI		화학	N	N	N	N		N	60800	0	3	0.00	110728900	1822	29.32	61200	61200	60400	79000	42600	60800	60773.26	2.91	0	-553	62200	61500	61000	60300	59800	61250	60050	190	18200	5000	43770	100	1	3791811	2305	-0.58	3.62	12	0.05	-105002.00	16806.00	117000	20230831	-48.03	54600	20240419	11.36	86500	-29.71	20240102	54600	11.36	20240419	117000	-48.03	20230831	54600	11.36	20240419	0.95	N	298000	5000	189 억		110260	N	N	4	N	00	N
129	20240710	091105	57	100.00	KOSPI		화학	N	N	N	N		N	60900	100	2	0.16	17257500	284	4.57	61200	61200	60400	79000	42600	60800	60765.72	2.91	0	-44	62200	61500	61000	60300	59800	61250	60050	190	18200	5000	43770	100	1	3791811	2309	-0.58	3.62	12	0.01	-105002.00	16806.00	117000	20230831	-47.95	54600	20240419	11.54	86500	-29.60	20240102	54600	11.54	20240419	117000	-47.95	20230831	54600	11.54	20240419	0.95	N	298000	5000	189 억		110260	N	N	4	N	00	N
130	20240709	161057	57	100.00	KOSPI		화학	N	N	N	N		N	60800	500	2	0.83	378290100	6196	43.75	61400	61700	60500	78300	42300	60300	61053.92	2.90	0	138	61700	61000	60500	59800	59300	60750	59550	190	18000	5000	43410	100	1	3791811	2305	-0.58	3.62	12	0.16	-105002.00	16806.00	117000	20230831	-48.03	54600	20240419	11.36	86500	-29.71	20240102	54600	11.36	20240419	117000	-48.03	20230831	54600	11.36	20240419	0.96	N	298000	5000	189 억		110057	N	N	4	N	00	N
131	20240709	151104	57	100.00	KOSPI		화학	N	N	N	N		N	60900	600	2	1.00	346291500	5670	40.03	61400	61700	60500	78300	42300	60300	61074.34	2.90	0	160	61700	61000	60500	59800	59300	60750	59550	190	18000	5000	43410	100	1	3791811	2309	-0.58	3.62	12	0.15	-105002.00	16806.00	117000	20230831	-47.95	54600	20240419	11.54	86500	-29.60	20240102	54600	11.54	20240419	117000	-47.95	20230831	54600	11.54	20240419	0.96	N	298000	5000	189 억		110057	N	N	5	N	00	N
132	20240709	141103	57	100.00	KOSPI		화학	N	N	N	N		N	61000	700	2	1.16	311296500	5096	35.98	61400	61700	60500	78300	42300	60300	61086.44	2.90	0	242	61700	61000	60500	59800	59300	60750	59550	190	18000	5000	43410	100	1	3791811	2313	-0.58	3.63	12	0.13	-105002.00	16806.00	117000	20230831	-47.86	54600	20240419	11.72	86500	-29.48	20240102	54600	11.72	20240419	117000	-47.86	20230831	54600	11.72	20240419	0.96	N	298000	5000	189 억		110057	N	N	5	N	00	N
133	20240709	131107	57	100.00	KOSPI		화학	N	N	N	N		N	61400	1100	2	1.82	240962700	3946	27.86	61400	61700	60500	78300	42300	60300	61065.05	2.90	0	563	61700	61000	60500	59800	59300	60750	59550	190	18000	5000	43410	100	1	3791811	2328	-0.58	3.65	12	0.10	-105002.00	16806.00	117000	20230831	-47.52	54600	20240419	12.45	86500	-29.02	20240102	54600	12.45	20240419	117000	-47.52	20230831	54600	12.45	20240419	0.96	N	298000	5000	189 억		110057	N	N	5	N	00	N
134	20240709	121108	57	100.00	KOSPI		화학	N	N	N	N		N	61100	800	2	1.33	188777800	3094	21.85	61400	61500	60500	78300	42300	60300	61014.16	2.90	0	489	61700	61000	60500	59800	59300	60750	59550	190	18000	5000	43410	100	1	3791811	2317	-0.58	3.64	12	0.08	-105002.00	16806.00	117000	20230831	-47.78	54600	20240419	11.90	86500	-29.36	20240102	54600	11.90	20240419	117000	-47.78	20230831	54600	11.90	20240419	0.96	N	298000	5000	189 억		110057	N	N	5	N	00	N
135	20240709	111108	57	100.00	KOSPI		화학	N	N	N	N		N	61000	700	2	1.16	174149800	2854	20.15	61400	61500	60500	78300	42300	60300	61019.55	2.90	0	518	61700	61000	60500	59800	59300	60750	59550	190	18000	5000	43410	100	1	3791811	2313	-0.58	3.63	12	0.08	-105002.00	16806.00	117000	20230831	-47.86	54600	20240419	11.72	86500	-29.48	20240102	54600	11.72	20240419	117000	-47.86	20230831	54600	11.72	20240419	0.96	N	298000	5000	189 억		110057	N	N	5	N	00	N
136	20240709	101104	57	100.00	KOSPI		화학	N	N	N	N		N	61000	700	2	1.16	128225600	2098	14.81	61400	61500	60600	78300	42300	60300	61118.02	2.90	0	530	61700	61000	60500	59800	59300	60750	59550	190	18000	5000	43410	100	1	3791811	2313	-0.58	3.63	12	0.06	-105002.00	16806.00	117000	20230831	-47.86	54600	20240419	11.72	86500	-29.48	20240102	54600	11.72	20240419	117000	-47.86	20230831	54600	11.72	20240419	0.96	N	298000	5000	189 억		110057	N	N	5	N	00	N
137	20240709	091101	57	100.00	KOSPI		화학	N	N	N	N		N	60700	400	2	0.66	23294400	382	2.70	61400	61400	60600	78300	42300	60300	60980.10	2.90	0	-44	61700	61000	60500	59800	59300	60750	59550	190	18000	5000	43410	100	1	3791811	2302	-0.58	3.61	12	0.01	-105002.00	16806.00	117000	20230831	-48.12	54600	20240419	11.17	86500	-29.83	20240102	54600	11.17	20240419	117000	-48.12	20230831	54600	11.17	20240419	0.96	N	298000	5000	189 억		110057	N	N	5	N	00	N
138	20240708	161054	57	100.00	KOSPI		화학	N	N	N	N		N	60300	-900	5	-1.47	850545000	14096	145.65	60800	61200	60000	79500	42900	61200	60339.48	2.87	0	1032	63733	62466	61733	60466	59733	62100	60100	190	18300	5000	44060	100	1	3791811	2286	-0.57	3.59	12	0.37	-105002.00	16806.00	117000	20230831	-48.46	54600	20240419	10.44	86500	-30.29	20240102	54600	10.44	20240419	117000	-48.46	20230831	54600	10.44	20240419	0.96	N	298000	5000	189 억		108990	N	N	5	N	00	N
139	20240708	151056	57	100.00	KOSPI		화학	N	N	N	N		N	60300	-900	5	-1.47	817340300	13547	139.98	60800	61200	60000	79500	42900	61200	60333.68	2.87	0	967	63733	62466	61733	60466	59733	62100	60100	190	18300	5000	44060	100	1	3791811	2286	-0.57	3.59	12	0.36	-105002.00	16806.00	117000	20230831	-48.46	54600	20240419	10.44	86500	-30.29	20240102	54600	10.44	20240419	117000	-48.46	20230831	54600	10.44	20240419	0.96	N	298000	5000	189 억		108990	N	N	6	N	00	N
140	20240708	141059	57	100.00	KOSPI		화학	N	N	N	N		N	60100	-1100	5	-1.80	734547000	12172	125.77	60800	61200	60000	79500	42900	61200	60347.27	2.87	0	819	63733	62466	61733	60466	59733	62100	60100	190	18300	5000	44060	100	1	3791811	2279	-0.57	3.58	12	0.32	-105002.00	16806.00	117000	20230831	-48.63	54600	20240419	10.07	86500	-30.52	20240102	54600	10.07	20240419	117000	-48.63	20230831	54600	10.07	20240419	0.96	N	298000	5000	189 억		108990	N	N	6	N	00	N
141	20240708	131054	57	100.00	KOSPI		화학	N	N	N	N		N	60100	-1100	5	-1.80	539558300	8931	92.28	60800	61200	60000	79500	42900	61200	60414.10	2.87	0	292	63733	62466	61733	60466	59733	62100	60100	190	18300	5000	44060	100	1	3791811	2279	-0.57	3.58	12	0.24	-105002.00	16806.00	117000	20230831	-48.63	54600	20240419	10.07	86500	-30.52	20240102	54600	10.07	20240419	117000	-48.63	20230831	54600	10.07	20240419	0.96	N	298000	5000	189 억		108990	N	N	6	N	00	N
142	20240708	121056	57	100.00	KOSPI		화학	N	N	N	N		N	60100	-1100	5	-1.80	443826500	7342	75.86	60800	61200	60000	79500	42900	61200	60450.35	2.87	0	375	63733	62466	61733	60466	59733	62100	60100	190	18300	5000	44060	100	1	3791811	2279	-0.57	3.58	12	0.19	-105002.00	16806.00	117000	20230831	-48.63	54600	20240419	10.07	86500	-30.52	20240102	54600	10.07	20240419	117000	-48.63	20230831	54600	10.07	20240419	0.96	N	298000	5000	189 억		108990	N	N	6	N	00	N
143	20240708	111053	57	100.00	KOSPI		화학	N	N	N	N		N	60300	-900	5	-1.47	342889900	5665	58.53	60800	61200	60200	79500	42900	61200	60527.78	2.87	0	317	63733	62466	61733	60466	59733	62100	60100	190	18300	5000	44060	100	1	3791811	2286	-0.57	3.59	12	0.15	-105002.00	16806.00	117000	20230831	-48.46	54600	20240419	10.44	86500	-30.29	20240102	54600	10.44	20240419	117000	-48.46	20230831	54600	10.44	20240419	0.96	N	298000	5000	189 억		108990	N	N	6	N	00	N
144	20240708	101054	57	100.00	KOSPI		화학	N	N	N	N		N	60400	-800	5	-1.31	241022700	3978	41.10	60800	61200	60200	79500	42900	61200	60588.91	2.87	0	320	63733	62466	61733	60466	59733	62100	60100	190	18300	5000	44060	100	1	3791811	2290	-0.58	3.59	12	0.10	-105002.00	16806.00	117000	20230831	-48.38	54600	20240419	10.62	86500	-30.17	20240102	54600	10.62	20240419	117000	-48.38	20230831	54600	10.62	20240419	0.96	N	298000	5000	189 억		108990	N	N	6	N	00	N
145	20240708	091053	57	100.00	KOSPI		화학	N	N	N	N		N	60700	-500	5	-0.82	40254500	663	6.85	60800	60800	60500	79500	42900	61200	60715.69	2.87	0	55	63733	62466	61733	60466	59733	62100	60100	190	18300	5000	44060	100	1	3791811	2302	-0.58	3.61	12	0.02	-105002.00	16806.00	117000	20230831	-48.12	54600	20240419	11.17	86500	-29.83	20240102	54600	11.17	20240419	117000	-48.12	20230831	54600	11.17	20240419	0.96	N	298000	5000	189 억		108990	N	N	6	N	00	N
146	20240705	161048	57	100.00	KOSPI		화학	N	N	N	N		N	61200	-100	5	-0.16	591845000	9562	104.82	61500	63000	61000	79600	43000	61300	61895.67	2.94	0	-1949	63566	62432	61566	60432	59566	62300	60300	190	18300	5000	44130	100	1	3791811	2321	-0.58	3.64	12	0.25	-105002.00	16806.00	117000	20230831	-47.69	54600	20240419	12.09	86500	-29.25	20240102	54600	12.09	20240419	117000	-47.69	20230831	54600	12.09	20240419	0.97	N	298000	5000	189 억		111356	N	N	6	N	00	N
147	20240705	151052	57	100.00	KOSPI		화학	N	N	N	N		N	61000	-300	5	-0.49	558062000	9009	98.76	61500	63000	61000	79600	43000	61300	61944.94	2.94	0	-1914	63566	62432	61566	60432	59566	62300	60300	190	18300	5000	44130	100	1	3791811	2313	-0.58	3.63	12	0.24	-105002.00	16806.00	117000	20230831	-47.86	54600	20240419	11.72	86500	-29.48	20240102	54600	11.72	20240419	117000	-47.86	20230831	54600	11.72	20240419	0.97	N	298000	5000	189 억		111356	N	N	3	N	00	N
148	20240705	141054	57	100.00	KOSPI		화학	N	N	N	N		N	61100	-200	5	-0.33	485304800	7819	85.72	61500	63000	61000	79600	43000	61300	62067.37	2.94	0	-1280	63566	62432	61566	60432	59566	62300	60300	190	18300	5000	44130	100	1	3791811	2317	-0.58	3.64	12	0.21	-105002.00	16806.00	117000	20230831	-47.78	54600	20240419	11.90	86500	-29.36	20240102	54600	11.90	20240419	117000	-47.78	20230831	54600	11.90	20240419	0.97	N	298000	5000	189 억		111356	N	N	3	N	00	N
149	20240705	131051	57	100.00	KOSPI		화학	N	N	N	N		N	62200	900	2	1.47	332815800	5345	58.59	61500	63000	61500	79600	43000	61300	62266.75	2.94	0	-168	63566	62432	61566	60432	59566	62300	60300	190	18300	5000	44130	100	1	3791811	2359	-0.59	3.70	12	0.14	-105002.00	16806.00	117000	20230831	-46.84	54600	20240419	13.92	86500	-28.09	20240102	54600	13.92	20240419	117000	-46.84	20230831	54600	13.92	20240419	0.97	N	298000	5000	189 억		111356	N	N	3	N	00	N
150	20240705	121052	57	100.00	KOSPI		화학	N	N	N	N		N	62300	1000	2	1.63	308993900	4962	54.40	61500	63000	61500	79600	43000	61300	62272.05	2.94	0	-4	63566	62432	61566	60432	59566	62300	60300	190	18300	5000	44130	100	1	3791811	2362	-0.59	3.71	12	0.13	-105002.00	16806.00	117000	20230831	-46.75	54600	20240419	14.10	86500	-27.98	20240102	54600	14.10	20240419	117000	-46.75	20230831	54600	14.10	20240419	0.97	N	298000	5000	189 억		111356	N	N	3	N	00	N
151	20240705	111048	57	100.00	KOSPI		화학	N	N	N	N		N	62300	1000	2	1.63	213194400	3424	37.54	61500	63000	61500	79600	43000	61300	62264.72	2.94	0	-179	63566	62432	61566	60432	59566	62300	60300	190	18300	5000	44130	100	1	3791811	2362	-0.59	3.71	12	0.09	-105002.00	16806.00	117000	20230831	-46.75	54600	20240419	14.10	86500	-27.98	20240102	54600	14.10	20240419	117000	-46.75	20230831	54600	14.10	20240419	0.97	N	298000	5000	189 억		111356	N	N	3	N	00	N
152	20240705	101049	57	100.00	KOSPI		화학	N	N	N	N		N	62500	1200	2	1.96	155501900	2496	27.36	61500	63000	61500	79600	43000	61300	62300.44	2.94	0	-129	63566	62432	61566	60432	59566	62300	60300	190	18300	5000	44130	100	1	3791811	2370	-0.60	3.72	12	0.07	-105002.00	16806.00	117000	20230831	-46.58	54600	20240419	14.47	86500	-27.75	20240102	54600	14.47	20240419	117000	-46.58	20230831	54600	14.47	20240419	0.97	N	298000	5000	189 억		111356	N	N	3	N	00	N
153	20240705	091051	57	100.00	KOSPI		화학	N	N	N	N		N	62100	800	2	1.31	19722000	318	3.49	61500	62300	61500	79600	43000	61300	62018.87	2.94	0	-78	63566	62432	61566	60432	59566	62300	60300	190	18300	5000	44130	100	1	3791811	2355	-0.59	3.70	12	0.01	-105002.00	16806.00	117000	20230831	-46.92	54600	20240419	13.74	86500	-28.21	20240102	54600	13.74	20240419	117000	-46.92	20230831	54600	13.74	20240419	0.97	N	298000	5000	189 억		111356	N	N	3	N	00	N
154	20240704	161044	57	100.00	KOSPI		화학	N	N	N	N		N	61300	-600	5	-0.97	551456500	8960	55.60	61300	62700	60700	80400	43400	61900	61546.65	2.95	0	-1823	63366	62632	61766	61032	60166	63000	61400	190	18500	5000	44560	100	1	3791811	2324	-0.58	3.65	12	0.24	-105002.00	16806.00	117000	20230831	-47.61	54600	20240419	12.27	86500	-29.13	20240102	54600	12.27	20240419	117000	-47.61	20230831	54600	12.27	20240419	1.05	N	298000	5000	189 억		111952	N	N	3	N	00	N
155	20240704	151049	57	100.00	KOSPI		화학	N	N	N	N		N	61600	-300	5	-0.48	526956500	8561	53.12	61300	62700	60700	80400	43400	61900	61553.15	2.95	0	-1861	63366	62632	61766	61032	60166	63000	61400	190	18500	5000	44560	100	1	3791811	2336	-0.59	3.67	12	0.23	-105002.00	16806.00	117000	20230831	-47.35	54600	20240419	12.82	86500	-28.79	20240102	54600	12.82	20240419	117000	-47.35	20230831	54600	12.82	20240419	1.05	N	298000	5000	189 억		111952	N	N	3	N	00	N
156	20240704	141048	57	100.00	KOSPI		화학	N	N	N	N		N	61600	-300	5	-0.48	465592200	7565	46.94	61300	62700	60700	80400	43400	61900	61545.57	2.95	0	-1616	63366	62632	61766	61032	60166	63000	61400	190	18500	5000	44560	100	1	3791811	2336	-0.59	3.67	12	0.20	-105002.00	16806.00	117000	20230831	-47.35	54600	20240419	12.82	86500	-28.79	20240102	54600	12.82	20240419	117000	-47.35	20230831	54600	12.82	20240419	1.05	N	298000	5000	189 억		111952	N	N	3	N	00	N
157	20240704	131048	57	100.00	KOSPI		화학	N	N	N	N		N	61600	-300	5	-0.48	411365400	6687	41.50	61300	62700	60700	80400	43400	61900	61517.18	2.95	0	-1166	63366	62632	61766	61032	60166	63000	61400	190	18500	5000	44560	100	1	3791811	2336	-0.59	3.67	12	0.18	-105002.00	16806.00	117000	20230831	-47.35	54600	20240419	12.82	86500	-28.79	20240102	54600	12.82	20240419	117000	-47.35	20230831	54600	12.82	20240419	1.05	N	298000	5000	189 억		111952	N	N	3	N	00	N
158	20240704	121048	57	100.00	KOSPI		화학	N	N	N	N		N	61800	-100	5	-0.16	368706000	5995	37.20	61300	62700	60700	80400	43400	61900	61502.25	2.95	0	-1177	63366	62632	61766	61032	60166	63000	61400	190	18500	5000	44560	100	1	3791811	2343	-0.59	3.68	12	0.16	-105002.00	16806.00	117000	20230831	-47.18	54600	20240419	13.19	86500	-28.55	20240102	54600	13.19	20240419	117000	-47.18	20230831	54600	13.19	20240419	1.05	N	298000	5000	189 억		111952	N	N	3	N	00	N
159	20240704	111046	57	100.00	KOSPI		화학	N	N	N	N		N	61700	-200	5	-0.32	309598400	5037	31.26	61300	62700	60700	80400	43400	61900	61464.84	2.95	0	-987	63366	62632	61766	61032	60166	63000	61400	190	18500	5000	44560	100	1	3791811	2340	-0.59	3.67	12	0.13	-105002.00	16806.00	117000	20230831	-47.26	54600	20240419	13.00	86500	-28.67	20240102	54600	13.00	20240419	117000	-47.26	20230831	54600	13.00	20240419	1.05	N	298000	5000	189 억		111952	N	N	3	N	00	N
160	20240704	101046	57	100.00	KOSPI		화학	N	N	N	N		N	61600	-300	5	-0.48	201758000	3299	20.47	61300	62200	60700	80400	43400	61900	61157.32	2.95	0	-336	63366	62632	61766	61032	60166	63000	61400	190	18500	5000	44560	100	1	3791811	2336	-0.59	3.67	12	0.09	-105002.00	16806.00	117000	20230831	-47.35	54600	20240419	12.82	86500	-28.79	20240102	54600	12.82	20240419	117000	-47.35	20230831	54600	12.82	20240419	1.05	N	298000	5000	189 억		111952	N	N	3	N	00	N
161	20240704	091048	57	100.00	KOSPI		화학	N	N	N	N		N	61500	-400	5	-0.65	57917400	949	5.89	61300	61700	60700	80400	43400	61900	61029.93	2.95	0	-237	63366	62632	61766	61032	60166	63000	61400	190	18500	5000	44560	100	1	3791811	2332	-0.59	3.66	12	0.03	-105002.00	16806.00	117000	20230831	-47.44	54600	20240419	12.64	86500	-28.90	20240102	54600	12.64	20240419	117000	-47.44	20230831	54600	12.64	20240419	1.05	N	298000	5000	189 억		111952	N	N	3	N	00	N
162	20240703	161042	57	100.00	KOSPI		화학	N	N	N	N		N	61900	200	2	0.32	970020400	15819	81.22	61000	62500	60900	80200	43200	61700	61319.76	2.93	0	927	65633	63666	62333	60366	59033	63000	59700	190	18500	5000	44420	100	1	3791811	2347	-0.59	3.68	12	0.42	-105002.00	16806.00	117000	20230831	-47.09	54600	20240419	13.37	86500	-28.44	20240102	54600	13.37	20240419	117000	-47.09	20230831	54600	13.37	20240419	1.07	N	298000	5000	189 억		111026	N	N	3	N	00	N
163	20240703	151045	57	100.00	KOSPI		화학	N	N	N	N		N	60900	-800	5	-1.30	870515800	14195	72.88	61000	62500	60900	80200	43200	61700	61325.47	2.93	0	519	65633	63666	62333	60366	59033	63000	59700	190	18500	5000	44420	100	1	3791811	2309	-0.58	3.62	12	0.37	-105002.00	16806.00	117000	20230831	-47.95	54600	20240419	11.54	86500	-29.60	20240102	54600	11.54	20240419	117000	-47.95	20230831	54600	11.54	20240419	1.07	N	298000	5000	189 억		111026	N	N	4	N	00	N
164	20240703	141045	57	100.00	KOSPI		화학	N	N	N	N		N	61500	-200	5	-0.32	508342600	8257	42.39	61000	62500	60900	80200	43200	61700	61565.02	2.93	0	-338	65633	63666	62333	60366	59033	63000	59700	190	18500	5000	44420	100	1	3791811	2332	-0.59	3.66	12	0.22	-105002.00	16806.00	117000	20230831	-47.44	54600	20240419	12.64	86500	-28.90	20240102	54600	12.64	20240419	117000	-47.44	20230831	54600	12.64	20240419	1.07	N	298000	5000	189 억		111026	N	N	4	N	00	N
165	20240703	131044	57	100.00	KOSPI		화학	N	N	N	N		N	61100	-600	5	-0.97	440196200	7143	36.67	61000	62500	60900	80200	43200	61700	61626.21	2.93	0	158	65633	63666	62333	60366	59033	63000	59700	190	18500	5000	44420	100	1	3791811	2317	-0.58	3.64	12	0.19	-105002.00	16806.00	117000	20230831	-47.78	54600	20240419	11.90	86500	-29.36	20240102	54600	11.90	20240419	117000	-47.78	20230831	54600	11.90	20240419	1.07	N	298000	5000	189 억		111026	N	N	4	N	00	N
166	20240703	121043	57	100.00	KOSPI		화학	N	N	N	N		N	61900	200	2	0.32	336652300	5453	28.00	61000	62500	60900	80200	43200	61700	61737.09	2.93	0	268	65633	63666	62333	60366	59033	63000	59700	190	18500	5000	44420	100	1	3791811	2347	-0.59	3.68	12	0.14	-105002.00	16806.00	117000	20230831	-47.09	54600	20240419	13.37	86500	-28.44	20240102	54600	13.37	20240419	117000	-47.09	20230831	54600	13.37	20240419	1.07	N	298000	5000	189 억		111026	N	N	4	N	00	N
167	20240703	111046	57	100.00	KOSPI		화학	N	N	N	N		N	61800	100	2	0.16	294210000	4766	24.47	61000	62500	60900	80200	43200	61700	61731.02	2.93	0	199	65633	63666	62333	60366	59033	63000	59700	190	18500	5000	44420	100	1	3791811	2343	-0.59	3.68	12	0.13	-105002.00	16806.00	117000	20230831	-47.18	54600	20240419	13.19	86500	-28.55	20240102	54600	13.19	20240419	117000	-47.18	20230831	54600	13.19	20240419	1.07	N	298000	5000	189 억		111026	N	N	4	N	00	N
168	20240703	101047	57	100.00	KOSPI		화학	N	N	N	N		N	61600	-100	5	-0.16	200947700	3260	16.74	61000	62200	60900	80200	43200	61700	61640.36	2.93	0	56	65633	63666	62333	60366	59033	63000	59700	190	18500	5000	44420	100	1	3791811	2336	-0.59	3.67	12	0.09	-105002.00	16806.00	117000	20230831	-47.35	54600	20240419	12.82	86500	-28.79	20240102	54600	12.82	20240419	117000	-47.35	20230831	54600	12.82	20240419	1.07	N	298000	5000	189 억		111026	N	N	4	N	00	N
169	20240703	091043	57	100.00	KOSPI		화학	N	N	N	N		N	61700	0	3	0.00	53215700	870	4.47	61000	61700	60900	80200	43200	61700	61166.24	2.93	0	265	65633	63666	62333	60366	59033	63000	59700	190	18500	5000	44420	100	1	3791811	2340	-0.59	3.67	12	0.02	-105002.00	16806.00	117000	20230831	-47.26	54600	20240419	13.00	86500	-28.67	20240102	54600	13.00	20240419	117000	-47.26	20230831	54600	13.00	20240419	1.07	N	298000	5000	189 억		111026	N	N	4	N	00	N
170	20240702	161040	57	100.00	KOSPI		화학	N	N	N	N		N	61700	-2500	5	-3.89	1194439400	19282	91.38	64200	64300	61000	83400	45000	64200	61946.86	2.92	0	65	67866	66032	64866	63032	61866	65450	62450	190	19200	5000	46220	100	1	3791811	2340	-0.59	3.67	12	0.51	-105002.00	16806.00	117000	20230831	-47.26	54600	20240419	13.00	86500	-28.67	20240102	54600	13.00	20240419	117000	-47.26	20230831	54600	13.00	20240419	1.12	N	298000	5000	189 억		110701	N	N	4	N	00	N
171	20240702	151042	57	100.00	KOSPI		화학	N	N	N	N		N	61800	-2400	5	-3.74	1143747500	18461	87.48	64200	64300	61000	83400	45000	64200	61954.80	2.92	0	0	67866	66032	64866	63032	61866	65450	62450	190	19200	5000	46220	100	1	3791811	2343	-0.59	3.68	12	0.49	-105002.00	16806.00	117000	20230831	-47.18	54600	20240419	13.19	86500	-28.55	20240102	54600	13.19	20240419	117000	-47.18	20230831	54600	13.19	20240419	1.12	N	298000	5000	189 억		110701	N	N	6	N	00	N
172	20240702	141043	57	100.00	KOSPI		화학	N	N	N	N		N	61700	-2500	5	-3.89	1001028700	16156	76.56	64200	64300	61000	83400	45000	64200	61960.18	2.92	0	-1219	67866	66032	64866	63032	61866	65450	62450	190	19200	5000	46220	100	1	3791811	2340	-0.59	3.67	12	0.43	-105002.00	16806.00	117000	20230831	-47.26	54600	20240419	13.00	86500	-28.67	20240102	54600	13.00	20240419	117000	-47.26	20230831	54600	13.00	20240419	1.12	N	298000	5000	189 억		110701	N	N	6	N	00	N
173	20240702	131042	57	100.00	KOSPI		화학	N	N	N	N		N	61700	-2500	5	-3.89	913097800	14735	69.83	64200	64300	61000	83400	45000	64200	61967.95	2.92	0	-1720	67866	66032	64866	63032	61866	65450	62450	190	19200	5000	46220	100	1	3791811	2340	-0.59	3.67	12	0.39	-105002.00	16806.00	117000	20230831	-47.26	54600	20240419	13.00	86500	-28.67	20240102	54600	13.00	20240419	117000	-47.26	20230831	54600	13.00	20240419	1.12	N	298000	5000	189 억		110701	N	N	6	N	00	N
174	20240702	121043	57	100.00	KOSPI		화학	N	N	N	N		N	62000	-2200	5	-3.43	838619900	13526	64.10	64200	64300	61000	83400	45000	64200	62000.58	2.92	0	-1677	67866	66032	64866	63032	61866	65450	62450	190	19200	5000	46220	100	1	3791811	2351	-0.59	3.69	12	0.36	-105002.00	16806.00	117000	20230831	-47.01	54600	20240419	13.55	86500	-28.32	20240102	54600	13.55	20240419	117000	-47.01	20230831	54600	13.55	20240419	1.12	N	298000	5000	189 억		110701	N	N	6	N	00	N
175	20240702	111042	57	100.00	KOSPI		화학	N	N	N	N		N	61900	-2300	5	-3.58	768465500	12388	58.71	64200	64300	61000	83400	45000	64200	62033.06	2.92	0	-1545	67866	66032	64866	63032	61866	65450	62450	190	19200	5000	46220	100	1	3791811	2347	-0.59	3.68	12	0.33	-105002.00	16806.00	117000	20230831	-47.09	54600	20240419	13.37	86500	-28.44	20240102	54600	13.37	20240419	117000	-47.09	20230831	54600	13.37	20240419	1.12	N	298000	5000	189 억		110701	N	N	6	N	00	N
176	20240702	101041	57	100.00	KOSPI		화학	N	N	N	N		N	61200	-3000	5	-4.67	678225400	10927	51.78	64200	64300	61000	83400	45000	64200	62068.77	2.92	0	-1030	67866	66032	64866	63032	61866	65450	62450	190	19200	5000	46220	100	1	3791811	2321	-0.58	3.64	12	0.29	-105002.00	16806.00	117000	20230831	-47.69	54600	20240419	12.09	86500	-29.25	20240102	54600	12.09	20240419	117000	-47.69	20230831	54600	12.09	20240419	1.12	N	298000	5000	189 억		110701	N	N	6	N	00	N
177	20240702	091043	57	100.00	KOSPI		화학	N	N	N	N		N	62500	-1700	5	-2.65	160475700	2546	12.07	64200	64300	62100	83400	45000	64200	63030.52	2.92	0	-119	67866	66032	64866	63032	61866	65450	62450	190	19200	5000	46220	100	1	3791811	2370	-0.60	3.72	12	0.07	-105002.00	16806.00	117000	20230831	-46.58	54600	20240419	14.47	86500	-27.75	20240102	54600	14.47	20240419	117000	-46.58	20230831	54600	14.47	20240419	1.12	N	298000	5000	189 억		110701	N	N	6	N	00	N
178	20240701	161037	57	100.00	KOSPI		화학	N	N	N	N		N	64200	-900	5	-1.38	1330341300	20590	27.00	64500	66700	63700	84600	45600	65100	64610.99	2.88	0	840	70900	68000	65900	63000	60900	69450	64450	190	19500	5000	46870	100	1	3791811	2434	-0.61	3.82	12	0.54	-105002.00	16806.00	117000	20230831	-45.13	54600	20240419	17.58	86500	-25.78	20240102	54600	17.58	20240419	117000	-45.13	20230831	54600	17.58	20240419	1.01	N	298000	5000	189 억		109283	N	N	6	N	00	N
179	20240701	151040	57	100.00	KOSPI		화학	N	N	N	N		N	64000	-1100	5	-1.69	1168116500	18055	23.68	64500	66700	63700	84600	45600	65100	64697.00	2.88	0	635	70900	68000	65900	63000	60900	69450	64450	190	19500	5000	46870	100	1	3791811	2427	-0.61	3.81	12	0.48	-105002.00	16806.00	117000	20230831	-45.30	54600	20240419	17.22	86500	-26.01	20240102	54600	17.22	20240419	117000	-45.30	20230831	54600	17.22	20240419	1.01	N	298000	5000	189 억		109283	N	N	3	N	00	N
180	20240701	141039	57	100.00	KOSPI		화학	N	N	N	N		N	64100	-1000	5	-1.54	1088791100	16819	22.06	64500	66700	63700	84600	45600	65100	64735.13	2.88	0	474	70900	68000	65900	63000	60900	69450	64450	190	19500	5000	46870	100	1	3791811	2431	-0.61	3.81	12	0.44	-105002.00	16806.00	117000	20230831	-45.21	54600	20240419	17.40	86500	-25.90	20240102	54600	17.40	20240419	117000	-45.21	20230831	54600	17.40	20240419	1.01	N	298000	5000	189 억		109283	N	N	3	N	00	N
181	20240701	131039	57	100.00	KOSPI		화학	N	N	N	N		N	64400	-700	5	-1.08	990231900	15279	20.04	64500	66700	63700	84600	45600	65100	64809.42	2.88	0	-69	70900	68000	65900	63000	60900	69450	64450	190	19500	5000	46870	100	1	3791811	2442	-0.61	3.83	12	0.40	-105002.00	16806.00	117000	20230831	-44.96	54600	20240419	17.95	86500	-25.55	20240102	54600	17.95	20240419	117000	-44.96	20230831	54600	17.95	20240419	1.01	N	298000	5000	189 억		109283	N	N	3	N	00	N
182	20240701	121039	57	100.00	KOSPI		화학	N	N	N	N		N	64600	-500	5	-0.77	885131600	13638	17.89	64500	66700	63700	84600	45600	65100	64901.43	2.88	0	76	70900	68000	65900	63000	60900	69450	64450	190	19500	5000	46870	100	1	3791811	2450	-0.62	3.84	12	0.36	-105002.00	16806.00	117000	20230831	-44.79	54600	20240419	18.32	86500	-25.32	20240102	54600	18.32	20240419	117000	-44.79	20230831	54600	18.32	20240419	1.01	N	298000	5000	189 억		109283	N	N	3	N	00	N
183	20240701	111036	57	100.00	KOSPI		화학	N	N	N	N		N	64900	-200	5	-0.31	785798400	12098	15.87	64500	66700	63700	84600	45600	65100	64952.39	2.88	0	354	70900	68000	65900	63000	60900	69450	64450	190	19500	5000	46870	100	1	3791811	2461	-0.62	3.86	12	0.32	-105002.00	16806.00	117000	20230831	-44.53	54600	20240419	18.86	86500	-24.97	20240102	54600	18.86	20240419	117000	-44.53	20230831	54600	18.86	20240419	1.01	N	298000	5000	189 억		109283	N	N	3	N	00	N
184	20240701	101035	57	100.00	KOSPI		화학	N	N	N	N		N	63900	-1200	5	-1.84	642761400	9877	12.95	64500	66700	63700	84600	45600	65100	65076.51	2.88	0	-238	70900	68000	65900	63000	60900	69450	64450	190	19500	5000	46870	100	1	3791811	2423	-0.61	3.80	12	0.26	-105002.00	16806.00	117000	20230831	-45.38	54600	20240419	17.03	86500	-26.13	20240102	54600	17.03	20240419	117000	-45.38	20230831	54600	17.03	20240419	1.01	N	298000	5000	189 억		109283	N	N	3	N	00	N
185	20240701	091033	57	100.00	KOSPI		화학	N	N	N	N		N	65100	0	3	0.00	244416200	3722	4.88	64500	66700	64500	84600	45600	65100	65672.59	2.88	0	463	70900	68000	65900	63000	60900	69450	64450	190	19500	5000	46870	100	1	3791811	2468	-0.62	3.87	12	0.10	-105002.00	16806.00	117000	20230831	-44.36	54600	20240419	19.23	86500	-24.74	20240102	54600	19.23	20240419	117000	-44.36	20230831	54600	19.23	20240419	1.01	N	298000	5000	189 억		109283	N	N	3	N	00	N