KissMeData/017860/price/prices-20240701.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

83 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160331	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	86500	-1300	5	-1.48	2399686600	27573	57.49	87300	88400	86400	114100	61500	87800	87036.89	1.20	-2523	93466	90632	89066	86232	84666	89850	85450	29	26300	500	61460	100	1	5861404	5070	10.87	1.83	12	0.47	7959.00	47319.00	495000	20231226	-82.53	86400	20240731	0.12	303000	-71.45	20240103	86400	0.12	20240731	495000	-82.53	20231226	86400	0.12	20240731	2.05	N	017860	500	29 억	70313	N	N	16	N	N
3	20240731	150333	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	87100	-700	5	-0.80	1990365300	22849	47.64	87300	88400	86400	114100	61500	87800	87106.78	1.20	-2909	93466	90632	89066	86232	84666	89850	85450	29	26300	500	61460	100	1	5861404	5105	10.94	1.84	12	0.39	7959.00	47319.00	495000	20231226	-82.40	86400	20240731	0.81	303000	-71.25	20240103	86400	0.81	20240731	495000	-82.40	20231226	86400	0.81	20240731	2.05	N	017860	500	29 억	70313	N	N	93	N	N
4	20240731	140335	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	86900	-900	5	-1.03	1460234700	16728	34.88	87300	88400	86700	114100	61500	87800	87290.10	1.20	-2467	93466	90632	89066	86232	84666	89850	85450	29	26300	500	61460	100	1	5861404	5094	10.92	1.84	12	0.29	7959.00	47319.00	495000	20231226	-82.44	86700	20240731	0.23	303000	-71.32	20240103	86700	0.23	20240731	495000	-82.44	20231226	86700	0.23	20240731	2.05	N	017860	500	29 억	70313	N	N	93	N	N
5	20240731	130334	55	60.00	KOSPI		화학	N	N	N	Y	60	N	87000	-800	5	-0.91	1094056900	12515	26.09	87300	88400	86900	114100	61500	87800	87416.89	1.20	-1461	93466	90632	89066	86232	84666	89850	85450	29	26300	500	61460	100	1	5861404	5099	10.93	1.84	12	0.21	7959.00	47319.00	495000	20231226	-82.42	86700	20240726	0.35	303000	-71.29	20240103	86700	0.35	20240726	495000	-82.42	20231226	86700	0.35	20240726	2.05	N	017860	500	29 억	70313	N	N	93	N	N
6	20240731	120336	55	60.00	KOSPI		화학	N	N	N	Y	60	N	87400	-400	5	-0.46	940437100	10751	22.42	87300	88400	86900	114100	61500	87800	87471.63	1.20	-1375	93466	90632	89066	86232	84666	89850	85450	29	26300	500	61460	100	1	5861404	5123	10.98	1.85	12	0.18	7959.00	47319.00	495000	20231226	-82.34	86700	20240726	0.81	303000	-71.16	20240103	86700	0.81	20240726	495000	-82.34	20231226	86700	0.81	20240726	2.05	N	017860	500	29 억	70313	N	N	93	N	N
7	20240731	110333	55	60.00	KOSPI		화학	N	N	N	Y	60	N	87300	-500	5	-0.57	775551100	8860	18.47	87300	88400	86900	114100	61500	87800	87531.25	1.20	-1313	93466	90632	89066	86232	84666	89850	85450	29	26300	500	61460	100	1	5861404	5117	10.97	1.84	12	0.15	7959.00	47319.00	495000	20231226	-82.36	86700	20240726	0.69	303000	-71.19	20240103	86700	0.69	20240726	495000	-82.36	20231226	86700	0.69	20240726	2.05	N	017860	500	29 억	70313	N	N	93	N	N
8	20240731	100333	55	60.00	KOSPI		화학	N	N	N	Y	60	N	88300	500	2	0.57	568374500	6502	13.56	87300	88300	86900	114100	61500	87800	87409.93	1.20	-361	93466	90632	89066	86232	84666	89850	85450	29	26300	500	61460	100	1	5861404	5176	11.09	1.87	12	0.11	7959.00	47319.00	495000	20231226	-82.16	86700	20240726	1.85	303000	-70.86	20240103	86700	1.85	20240726	495000	-82.16	20231226	86700	1.85	20240726	2.05	N	017860	500	29 억	70313	N	N	93	N	N
9	20240731	090328	55	60.00	KOSPI		화학	N	N	N	Y	60	N	87600	-200	5	-0.23	84230700	962	2.01	87300	88100	87000	114100	61500	87800	87532.91	1.20	272	93466	90632	89066	86232	84666	89850	85450	29	26300	500	61460	100	1	5861404	5135	11.01	1.85	12	0.02	7959.00	47319.00	495000	20231226	-82.30	86700	20240726	1.04	303000	-71.09	20240103	86700	1.04	20240726	495000	-82.30	20231226	86700	1.04	20240726	2.05	N	017860	500	29 억	70313	N	N	93	N	N
10	20240730	160324	55	60.00	KOSPI		화학	N	N	N	Y	60	N	87800	-600	5	-0.68	4250154400	47407	174.12	88400	91900	87500	114900	61900	88400	89739.35	1.30	-6171	90200	89300	88200	87300	86200	89750	87750	29	26500	500	61880	100	1	5861404	5146	11.03	1.86	12	0.81	7959.00	47319.00	495000	20231226	-82.26	86700	20240726	1.27	303000	-71.02	20240103	86700	1.27	20240726	495000	-82.26	20231226	86700	1.27	20240726	2.12	N	017860	500	29 억	76355	N	N	93	N	N
11	20240730	150329	55	60.00	KOSPI		화학	N	N	N	Y	60	N	88600	200	2	0.23	3703010800	41191	151.29	88400	91900	87500	114900	61900	88400	89898.54	1.30	-5108	90200	89300	88200	87300	86200	89750	87750	29	26500	500	61880	100	1	5861404	5193	11.13	1.87	12	0.70	7959.00	47319.00	495000	20231226	-82.10	86700	20240726	2.19	303000	-70.76	20240103	86700	2.19	20240726	495000	-82.10	20231226	86700	2.19	20240726	2.12	N	017860	500	29 억	76355	N	N	2	N	N
12	20240730	140324	55	60.00	KOSPI		화학	N	N	N	Y	60	N	88700	300	2	0.34	3531285500	39254	144.17	88400	91900	87500	114900	61900	88400	89959.89	1.30	-3946	90200	89300	88200	87300	86200	89750	87750	29	26500	500	61880	100	1	5861404	5199	11.14	1.87	12	0.67	7959.00	47319.00	495000	20231226	-82.08	86700	20240726	2.31	303000	-70.73	20240103	86700	2.31	20240726	495000	-82.08	20231226	86700	2.31	20240726	2.12	N	017860	500	29 억	76355	N	N	2	N	N
13	20240730	130329	55	60.00	KOSPI		화학	N	N	N	Y	60	N	88200	-200	5	-0.23	3367150500	37402	137.37	88400	91900	87500	114900	61900	88400	90025.95	1.30	-2960	90200	89300	88200	87300	86200	89750	87750	29	26500	500	61880	100	1	5861404	5170	11.08	1.86	12	0.64	7959.00	47319.00	495000	20231226	-82.18	86700	20240726	1.73	303000	-70.89	20240103	86700	1.73	20240726	495000	-82.18	20231226	86700	1.73	20240726	2.12	N	017860	500	29 억	76355	N	N	2	N	N
14	20240730	120328	55	60.00	KOSPI		화학	N	N	N	Y	60	N	88700	300	2	0.34	3141497100	34850	128.00	88400	91900	87500	114900	61900	88400	90143.39	1.30	-2988	90200	89300	88200	87300	86200	89750	87750	29	26500	500	61880	100	1	5861404	5199	11.14	1.87	12	0.59	7959.00	47319.00	495000	20231226	-82.08	86700	20240726	2.31	303000	-70.73	20240103	86700	2.31	20240726	495000	-82.08	20231226	86700	2.31	20240726	2.12	N	017860	500	29 억	76355	N	N	2	N	N
15	20240730	110329	55	60.00	KOSPI		화학	N	N	N	Y	60	N	89600	1200	2	1.36	2862727500	31726	116.52	88400	91900	87500	114900	61900	88400	90232.85	1.30	-2702	90200	89300	88200	87300	86200	89750	87750	29	26500	500	61880	100	1	5861404	5252	11.26	1.89	12	0.54	7959.00	47319.00	495000	20231226	-81.90	86700	20240726	3.34	303000	-70.43	20240103	86700	3.34	20240726	495000	-81.90	20231226	86700	3.34	20240726	2.12	N	017860	500	29 억	76355	N	N	2	N	N
16	20240730	100330	55	60.00	KOSPI		화학	N	N	N	Y	60	N	91300	2900	2	3.28	2257111500	25015	91.88	88400	91900	87500	114900	61900	88400	90230.32	1.30	-1718	90200	89300	88200	87300	86200	89750	87750	29	26500	500	61880	100	1	5861404	5351	11.47	1.93	12	0.43	7959.00	47319.00	495000	20231226	-81.56	86700	20240726	5.31	303000	-69.87	20240103	86700	5.31	20240726	495000	-81.56	20231226	86700	5.31	20240726	2.12	N	017860	500	29 억	76355	N	N	2	N	N
17	20240730	090330	55	60.00	KOSPI		화학	N	N	N	Y	60	N	88200	-200	5	-0.23	51699900	585	2.15	88400	88800	88200	114900	61900	88400	88375.90	1.30	-177	90200	89300	88200	87300	86200	89750	87750	29	26500	500	61880	100	1	5861404	5170	11.08	1.86	12	0.01	7959.00	47319.00	495000	20231226	-82.18	86700	20240726	1.73	303000	-70.89	20240103	86700	1.73	20240726	495000	-82.18	20231226	86700	1.73	20240726	2.12	N	017860	500	29 억	76355	N	N	2	N	N
18	20240729	160327	55	60.00	KOSPI		화학	N	N	N	Y	60	N	88400	1300	2	1.49	2392594500	27159	55.05	87300	89100	87100	113200	61000	87100	88093.69	1.24	3682	92300	89700	88200	85600	84100	88950	84850	29	26100	500	60970	100	1	5861404	5181	11.11	1.87	12	0.46	7959.00	47319.00	495000	20231226	-82.14	86700	20240726	1.96	303000	-70.83	20240103	86700	1.96	20240726	495000	-82.14	20231226	86700	1.96	20240726	2.14	N	017860	500	29 억	72781	N	N	2	N	N
19	20240729	150327	55	60.00	KOSPI		화학	N	N	N	Y	60	N	88000	900	2	1.03	2052595400	23298	47.22	87300	89100	87100	113200	61000	87100	88102.22	1.24	2214	92300	89700	88200	85600	84100	88950	84850	29	26100	500	60970	100	1	5861404	5158	11.06	1.86	12	0.40	7959.00	47319.00	495000	20231226	-82.22	86700	20240726	1.50	303000	-70.96	20240103	86700	1.50	20240726	495000	-82.22	20231226	86700	1.50	20240726	2.14	N	017860	500	29 억	72781	N	N	7	N	N
20	20240729	140330	55	60.00	KOSPI		화학	N	N	N	Y	60	N	88500	1400	2	1.61	1730873000	19641	39.81	87300	89100	87100	113200	61000	87100	88126.03	1.24	1222	92300	89700	88200	85600	84100	88950	84850	29	26100	500	60970	100	1	5861404	5187	11.12	1.87	12	0.34	7959.00	47319.00	495000	20231226	-82.12	86700	20240726	2.08	303000	-70.79	20240103	86700	2.08	20240726	495000	-82.12	20231226	86700	2.08	20240726	2.14	N	017860	500	29 억	72781	N	N	7	N	N
21	20240729	130334	55	60.00	KOSPI		화학	N	N	N	Y	60	N	88500	1400	2	1.61	1388336900	15786	32.00	87300	89000	87100	113200	61000	87100	87947.89	1.24	643	92300	89700	88200	85600	84100	88950	84850	29	26100	500	60970	100	1	5861404	5187	11.12	1.87	12	0.27	7959.00	47319.00	495000	20231226	-82.12	86700	20240726	2.08	303000	-70.79	20240103	86700	2.08	20240726	495000	-82.12	20231226	86700	2.08	20240726	2.14	N	017860	500	29 억	72781	N	N	7	N	N
22	20240729	120327	55	60.00	KOSPI		화학	N	N	N	Y	60	N	87600	500	2	0.57	1232431300	14018	28.41	87300	89000	87100	113200	61000	87100	87918.35	1.24	-235	92300	89700	88200	85600	84100	88950	84850	29	26100	500	60970	100	1	5861404	5135	11.01	1.85	12	0.24	7959.00	47319.00	495000	20231226	-82.30	86700	20240726	1.04	303000	-71.09	20240103	86700	1.04	20240726	495000	-82.30	20231226	86700	1.04	20240726	2.14	N	017860	500	29 억	72781	N	N	7	N	N
23	20240729	110328	55	60.00	KOSPI		화학	N	N	N	Y	60	N	88200	1100	2	1.26	989043200	11243	22.79	87300	89000	87100	113200	61000	87100	87970.46	1.24	-696	92300	89700	88200	85600	84100	88950	84850	29	26100	500	60970	100	1	5861404	5170	11.08	1.86	12	0.19	7959.00	47319.00	495000	20231226	-82.18	86700	20240726	1.73	303000	-70.89	20240103	86700	1.73	20240726	495000	-82.18	20231226	86700	1.73	20240726	2.14	N	017860	500	29 억	72781	N	N	7	N	N
24	20240729	100327	55	60.00	KOSPI		화학	N	N	N	Y	60	N	88500	1400	2	1.61	700300200	7969	16.15	87300	89000	87100	113200	61000	87100	87879.03	1.24	-834	92300	89700	88200	85600	84100	88950	84850	29	26100	500	60970	100	1	5861404	5187	11.12	1.87	12	0.14	7959.00	47319.00	495000	20231226	-82.12	86700	20240726	2.08	303000	-70.79	20240103	86700	2.08	20240726	495000	-82.12	20231226	86700	2.08	20240726	2.14	N	017860	500	29 억	72781	N	N	7	N	N
25	20240729	090326	55	60.00	KOSPI		화학	N	N	N	Y	60	N	87200	100	2	0.11	117622700	1348	2.73	87300	87600	87100	113200	61000	87100	87258.37	1.24	-599	92300	89700	88200	85600	84100	88950	84850	29	26100	500	60970	100	1	5861404	5111	10.96	1.84	12	0.02	7959.00	47319.00	495000	20231226	-82.38	86700	20240726	0.58	303000	-71.22	20240103	86700	0.58	20240726	495000	-82.38	20231226	86700	0.58	20240726	2.14	N	017860	500	29 억	72781	N	N	7	N	N
26	20240726	160321	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	87100	-2400	5	-2.68	4292690000	48768	94.75	90000	90800	86700	116300	62700	89500	88023.18	1.38	-8042	92300	90900	89600	88200	86900	90250	87550	29	26800	500	62650	100	1	5861404	5105	10.94	1.84	12	0.83	7959.00	47319.00	495000	20231226	-82.40	86700	20240726	0.46	303000	-71.25	20240103	86700	0.46	20240726	495000	-82.40	20231226	86700	0.46	20240726	2.11	N	017860	500	29 억	80855	N	N	7	N	N
27	20240726	150324	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	87000	-2500	5	-2.79	3880826000	44036	85.55	90000	90800	86700	116300	62700	89500	88127.99	1.38	-7592	92300	90900	89600	88200	86900	90250	87550	29	26800	500	62650	100	1	5861404	5099	10.93	1.84	12	0.75	7959.00	47319.00	495000	20231226	-82.42	86700	20240726	0.35	303000	-71.29	20240103	86700	0.35	20240726	495000	-82.42	20231226	86700	0.35	20240726	2.11	N	017860	500	29 억	80855	N	N	3	N	N
28	20240726	140326	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	87200	-2300	5	-2.57	3568804500	40460	78.61	90000	90800	86700	116300	62700	89500	88205.23	1.38	-7372	92300	90900	89600	88200	86900	90250	87550	29	26800	500	62650	100	1	5861404	5111	10.96	1.84	12	0.69	7959.00	47319.00	495000	20231226	-82.38	86700	20240726	0.58	303000	-71.22	20240103	86700	0.58	20240726	495000	-82.38	20231226	86700	0.58	20240726	2.11	N	017860	500	29 억	80855	N	N	3	N	N
29	20240726	130326	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	87400	-2100	5	-2.35	2773763700	31334	60.88	90000	90800	87200	116300	62700	89500	88521.99	1.38	-5843	92300	90900	89600	88200	86900	90250	87550	29	26800	500	62650	100	1	5861404	5123	10.98	1.85	12	0.53	7959.00	47319.00	495000	20231226	-82.34	87200	20240726	0.23	303000	-71.16	20240103	87200	0.23	20240726	495000	-82.34	20231226	87200	0.23	20240726	2.11	N	017860	500	29 억	80855	N	N	3	N	N
30	20240726	120326	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	88600	-900	5	-1.01	1410371200	15802	30.70	90000	90800	88300	116300	62700	89500	89252.45	1.38	-2134	92300	90900	89600	88200	86900	90250	87550	29	26800	500	62650	100	1	5861404	5193	11.13	1.87	12	0.27	7959.00	47319.00	495000	20231226	-82.10	88300	20240726	0.34	303000	-70.76	20240103	88300	0.34	20240726	495000	-82.10	20231226	88300	0.34	20240726	2.11	N	017860	500	29 억	80855	N	N	3	N	N
31	20240726	110325	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	88800	-700	5	-0.78	1251674300	14016	27.23	90000	90800	88300	116300	62700	89500	89303.02	1.38	-1733	92300	90900	89600	88200	86900	90250	87550	29	26800	500	62650	100	1	5861404	5205	11.16	1.88	12	0.24	7959.00	47319.00	495000	20231226	-82.06	88300	20240726	0.57	303000	-70.69	20240103	88300	0.57	20240726	495000	-82.06	20231226	88300	0.57	20240726	2.11	N	017860	500	29 억	80855	N	N	3	N	N
32	20240726	100327	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	88400	-1100	5	-1.23	999446900	11181	21.72	90000	90800	88300	116300	62700	89500	89387.81	1.38	-1459	92300	90900	89600	88200	86900	90250	87550	29	26800	500	62650	100	1	5861404	5181	11.11	1.87	12	0.19	7959.00	47319.00	495000	20231226	-82.14	88300	20240726	0.11	303000	-70.83	20240103	88300	0.11	20240726	495000	-82.14	20231226	88300	0.11	20240726	2.11	N	017860	500	29 억	80855	N	N	3	N	N
33	20240726	090325	55	60.00	KOSPI		화학	N	N	N	Y	60	N	90200	700	2	0.78	147507400	1633	3.17	90000	90800	90000	116300	62700	89500	90337.29	1.38	73	92300	90900	89600	88200	86900	90250	87550	29	26800	500	62650	100	1	5861404	5287	11.33	1.91	12	0.03	7959.00	47319.00	495000	20231226	-81.78	88300	20240725	2.15	303000	-70.23	20240103	88300	2.15	20240725	495000	-81.78	20231226	88300	2.15	20240725	2.11	N	017860	500	29 억	80855	N	N	3	N	N
34	20240725	160324	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	89500	-2900	5	-3.14	4571099200	51058	109.83	90900	91000	88300	120100	64700	92400	89526.28	1.44	-3573	96800	94600	93300	91100	89800	93950	90450	29	27700	500	64680	100	1	5861404	5246	11.25	1.89	12	0.87	7959.00	47319.00	495000	20231226	-81.92	88300	20240725	1.36	303000	-70.46	20240103	88300	1.36	20240725	495000	-81.92	20231226	88300	1.36	20240725	2.13	N	017860	500	29 억	84412	N	N	3	N	N
35	20240725	150329	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	89400	-3000	5	-3.25	4187925400	46767	100.60	90900	91000	88300	120100	64700	92400	89547.26	1.44	-2578	96800	94600	93300	91100	89800	93950	90450	29	27700	500	64680	100	1	5861404	5240	11.23	1.89	12	0.80	7959.00	47319.00	495000	20231226	-81.94	88300	20240725	1.25	303000	-70.50	20240103	88300	1.25	20240725	495000	-81.94	20231226	88300	1.25	20240725	2.13	N	017860	500	29 억	84412	N	N	10	N	N
36	20240725	140327	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	89900	-2500	5	-2.71	3956136700	44181	95.03	90900	91000	88300	120100	64700	92400	89542.29	1.44	-1817	96800	94600	93300	91100	89800	93950	90450	29	27700	500	64680	100	1	5861404	5269	11.30	1.90	12	0.75	7959.00	47319.00	495000	20231226	-81.84	88300	20240725	1.81	303000	-70.33	20240103	88300	1.81	20240725	495000	-81.84	20231226	88300	1.81	20240725	2.13	N	017860	500	29 억	84412	N	N	10	N	N
37	20240725	130327	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	90000	-2400	5	-2.60	3513974600	39261	84.45	90900	91000	88300	120100	64700	92400	89501.16	1.44	-1640	96800	94600	93300	91100	89800	93950	90450	29	27700	500	64680	100	1	5861404	5275	11.31	1.90	12	0.67	7959.00	47319.00	495000	20231226	-81.82	88300	20240725	1.93	303000	-70.30	20240103	88300	1.93	20240725	495000	-81.82	20231226	88300	1.93	20240725	2.13	N	017860	500	29 억	84412	N	N	10	N	N
38	20240725	120327	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	89500	-2900	5	-3.14	3253848500	36358	78.21	90900	91000	88300	120100	64700	92400	89492.79	1.44	-1350	96800	94600	93300	91100	89800	93950	90450	29	27700	500	64680	100	1	5861404	5246	11.25	1.89	12	0.62	7959.00	47319.00	495000	20231226	-81.92	88300	20240725	1.36	303000	-70.46	20240103	88300	1.36	20240725	495000	-81.92	20231226	88300	1.36	20240725	2.13	N	017860	500	29 억	84412	N	N	10	N	N
39	20240725	110324	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	89100	-3300	5	-3.57	2708162600	30292	65.16	90900	91000	88300	120100	64700	92400	89399.53	1.44	-2132	96800	94600	93300	91100	89800	93950	90450	29	27700	500	64680	100	1	5861404	5223	11.19	1.88	12	0.52	7959.00	47319.00	495000	20231226	-82.00	88300	20240725	0.91	303000	-70.59	20240103	88300	0.91	20240725	495000	-82.00	20231226	88300	0.91	20240725	2.13	N	017860	500	29 억	84412	N	N	10	N	N
40	20240725	100325	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	89400	-3000	5	-3.25	2345171200	26215	56.39	90900	91000	88300	120100	64700	92400	89456.44	1.44	-2197	96800	94600	93300	91100	89800	93950	90450	29	27700	500	64680	100	1	5861404	5240	11.23	1.89	12	0.45	7959.00	47319.00	495000	20231226	-81.94	88300	20240725	1.25	303000	-70.50	20240103	88300	1.25	20240725	495000	-81.94	20231226	88300	1.25	20240725	2.13	N	017860	500	29 억	84412	N	N	10	N	N
41	20240725	090325	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	89800	-2600	5	-2.81	343945000	3805	8.18	90900	91000	89800	120100	64700	92400	90380.16	1.44	-1503	96800	94600	93300	91100	89800	93950	90450	29	27700	500	64680	100	1	5861404	5264	11.28	1.90	12	0.06	7959.00	47319.00	495000	20231226	-81.86	89800	20240725	0.00	303000	-70.36	20240103	89800	0.00	20240725	495000	-81.86	20231226	89800	0.00	20240725	2.13	N	017860	500	29 억	84412	N	N	10	N	N
42	20240724	160322	55	60.00	KOSPI		화학	N	N	N	Y	60	N	92400	-2400	5	-2.53	4279249500	45948	162.56	93600	95500	92000	123200	66400	94800	93135.24	1.61	-9617	98666	96732	95766	93832	92866	96250	93350	29	28400	500	66360	100	1	5861404	5416	11.61	1.95	12	0.78	7959.00	47319.00	495000	20231226	-81.33	91800	20240605	0.65	303000	-69.50	20240103	91800	0.65	20240605	495000	-81.33	20231226	91800	0.65	20240605	2.10	N	017860	500	29 억	94217	N	N	10	N	N
43	20240724	150326	55	60.00	KOSPI		화학	N	N	N	Y	60	N	92600	-2200	5	-2.32	3925345200	42125	149.03	93600	95500	92000	123200	66400	94800	93183.27	1.61	-8985	98666	96732	95766	93832	92866	96250	93350	29	28400	500	66360	100	1	5861404	5428	11.63	1.96	12	0.72	7959.00	47319.00	495000	20231226	-81.29	91800	20240605	0.87	303000	-69.44	20240103	91800	0.87	20240605	495000	-81.29	20231226	91800	0.87	20240605	2.10	N	017860	500	29 억	94217	N	N	4	N	N
44	20240724	140328	55	60.00	KOSPI		화학	N	N	N	Y	60	N	92100	-2700	5	-2.85	3320238000	35578	125.87	93600	95500	92000	123200	66400	94800	93322.78	1.61	-9617	98666	96732	95766	93832	92866	96250	93350	29	28400	500	66360	100	1	5861404	5398	11.57	1.95	12	0.61	7959.00	47319.00	495000	20231226	-81.39	91800	20240605	0.33	303000	-69.60	20240103	91800	0.33	20240605	495000	-81.39	20231226	91800	0.33	20240605	2.10	N	017860	500	29 억	94217	N	N	4	N	N
45	20240724	130324	55	60.00	KOSPI		화학	N	N	N	Y	60	N	92800	-2000	5	-2.11	2494978600	26647	94.27	93600	95500	92700	123200	66400	94800	93630.75	1.61	-7110	98666	96732	95766	93832	92866	96250	93350	29	28400	500	66360	100	1	5861404	5439	11.66	1.96	12	0.45	7959.00	47319.00	495000	20231226	-81.25	91800	20240605	1.09	303000	-69.37	20240103	91800	1.09	20240605	495000	-81.25	20231226	91800	1.09	20240605	2.10	N	017860	500	29 억	94217	N	N	4	N	N
46	20240724	120327	55	60.00	KOSPI		화학	N	N	N	Y	60	N	93000	-1800	5	-1.90	2236300400	23867	84.44	93600	95500	92700	123200	66400	94800	93698.43	1.61	-7102	98666	96732	95766	93832	92866	96250	93350	29	28400	500	66360	100	1	5861404	5451	11.68	1.97	12	0.41	7959.00	47319.00	495000	20231226	-81.21	91800	20240605	1.31	303000	-69.31	20240103	91800	1.31	20240605	495000	-81.21	20231226	91800	1.31	20240605	2.10	N	017860	500	29 억	94217	N	N	4	N	N
47	20240724	110326	55	60.00	KOSPI		화학	N	N	N	Y	60	N	93400	-1400	5	-1.48	1390943200	14791	52.33	93600	95500	93400	123200	66400	94800	94039.84	1.61	-4069	98666	96732	95766	93832	92866	96250	93350	29	28400	500	66360	100	1	5861404	5475	11.74	1.97	12	0.25	7959.00	47319.00	495000	20231226	-81.13	91800	20240605	1.74	303000	-69.17	20240103	91800	1.74	20240605	495000	-81.13	20231226	91800	1.74	20240605	2.10	N	017860	500	29 억	94217	N	N	4	N	N
48	20240724	100326	55	60.00	KOSPI		화학	N	N	N	Y	60	N	94200	-600	5	-0.63	599848900	6363	22.51	93600	95500	93600	123200	66400	94800	94271.40	1.61	-490	98666	96732	95766	93832	92866	96250	93350	29	28400	500	66360	100	1	5861404	5521	11.84	1.99	12	0.11	7959.00	47319.00	495000	20231226	-80.97	91800	20240605	2.61	303000	-68.91	20240103	91800	2.61	20240605	495000	-80.97	20231226	91800	2.61	20240605	2.10	N	017860	500	29 억	94217	N	N	4	N	N
49	20240724	090325	55	60.00	KOSPI		화학	N	N	N	Y	60	N	94300	-500	5	-0.53	67918000	724	2.56	93600	94500	93600	123200	66400	94800	93809.39	1.61	-54	98666	96732	95766	93832	92866	96250	93350	29	28400	500	66360	100	1	5861404	5527	11.85	1.99	12	0.01	7959.00	47319.00	495000	20231226	-80.95	91800	20240605	2.72	303000	-68.88	20240103	91800	2.72	20240605	495000	-80.95	20231226	91800	2.72	20240605	2.10	N	017860	500	29 억	94217	N	N	4	N	N
50	20240723	160320	55	60.00	KOSPI		화학	N	N	N	Y	60	N	94800	-500	5	-0.52	2653340400	27802	65.97	95300	97700	94800	123800	66800	95300	95438.23	1.56	2588	101766	98532	96766	93532	91766	97650	92650	29	28500	500	66710	100	1	5861404	5557	11.91	2.00	12	0.47	7959.00	47319.00	495000	20231226	-80.85	91800	20240605	3.27	303000	-68.71	20240103	91800	3.27	20240605	495000	-80.85	20231226	91800	3.27	20240605	2.06	N	017860	500	29 억	91596	N	N	4	N	N
51	20240723	150330	55	60.00	KOSPI		화학	N	N	N	Y	60	N	95000	-300	5	-0.31	2419980200	25343	60.14	95300	97700	94800	123800	66800	95300	95489.10	1.56	3022	101766	98532	96766	93532	91766	97650	92650	29	28500	500	66710	100	1	5861404	5568	11.94	2.01	12	0.43	7959.00	47319.00	495000	20231226	-80.81	91800	20240605	3.49	303000	-68.65	20240103	91800	3.49	20240605	495000	-80.81	20231226	91800	3.49	20240605	2.06	N	017860	500	29 억	91596	N	N	3	N	N
52	20240723	140322	55	60.00	KOSPI		화학	N	N	N	Y	60	N	95200	-100	5	-0.10	2052088000	21477	50.96	95300	97700	94800	123800	66800	95300	95548.17	1.56	2072	101766	98532	96766	93532	91766	97650	92650	29	28500	500	66710	100	1	5861404	5580	11.96	2.01	12	0.37	7959.00	47319.00	495000	20231226	-80.77	91800	20240605	3.70	303000	-68.58	20240103	91800	3.70	20240605	495000	-80.77	20231226	91800	3.70	20240605	2.06	N	017860	500	29 억	91596	N	N	3	N	N
53	20240723	130321	55	60.00	KOSPI		화학	N	N	N	Y	60	N	95600	300	2	0.31	1782059300	18639	44.23	95300	97700	94800	123800	66800	95300	95609.17	1.56	1590	101766	98532	96766	93532	91766	97650	92650	29	28500	500	66710	100	1	5861404	5604	12.01	2.02	12	0.32	7959.00	47319.00	495000	20231226	-80.69	91800	20240605	4.14	303000	-68.45	20240103	91800	4.14	20240605	495000	-80.69	20231226	91800	4.14	20240605	2.06	N	017860	500	29 억	91596	N	N	3	N	N
54	20240723	120325	55	60.00	KOSPI		화학	N	N	N	Y	60	N	95200	-100	5	-0.10	1384931600	14462	34.32	95300	97700	94900	123800	66800	95300	95763.49	1.56	1643	101766	98532	96766	93532	91766	97650	92650	29	28500	500	66710	100	1	5861404	5580	11.96	2.01	12	0.25	7959.00	47319.00	495000	20231226	-80.77	91800	20240605	3.70	303000	-68.58	20240103	91800	3.70	20240605	495000	-80.77	20231226	91800	3.70	20240605	2.06	N	017860	500	29 억	91596	N	N	3	N	N
55	20240723	110324	55	60.00	KOSPI		화학	N	N	N	Y	60	N	95500	200	2	0.21	1202562900	12551	29.78	95300	97700	94900	123800	66800	95300	95814.11	1.56	1649	101766	98532	96766	93532	91766	97650	92650	29	28500	500	66710	100	1	5861404	5598	12.00	2.02	12	0.21	7959.00	47319.00	495000	20231226	-80.71	91800	20240605	4.03	303000	-68.48	20240103	91800	4.03	20240605	495000	-80.71	20231226	91800	4.03	20240605	2.06	N	017860	500	29 억	91596	N	N	3	N	N
56	20240723	100323	55	60.00	KOSPI		화학	N	N	N	Y	60	N	96400	1100	2	1.15	632239300	6571	15.59	95300	97700	95300	123800	66800	95300	96216.60	1.56	1348	101766	98532	96766	93532	91766	97650	92650	29	28500	500	66710	100	1	5861404	5650	12.11	2.04	12	0.11	7959.00	47319.00	495000	20231226	-80.53	91800	20240605	5.01	303000	-68.18	20240103	91800	5.01	20240605	495000	-80.53	20231226	91800	5.01	20240605	2.06	N	017860	500	29 억	91596	N	N	3	N	N
57	20240723	090324	55	60.00	KOSPI		화학	N	N	N	Y	60	N	96200	900	2	0.94	118618900	1239	2.94	95300	97700	95300	123800	66800	95300	95737.61	1.56	235	101766	98532	96766	93532	91766	97650	92650	29	28500	500	66710	100	1	5861404	5639	12.09	2.03	12	0.02	7959.00	47319.00	495000	20231226	-80.57	91800	20240605	4.79	303000	-68.25	20240103	91800	4.79	20240605	495000	-80.57	20231226	91800	4.79	20240605	2.06	N	017860	500	29 억	91596	N	N	3	N	N
58	20240722	160320	55	60.00	KOSPI		화학	N	N	N	Y	60	N	95300	-4800	5	-4.80	4024713100	41644	115.33	100000	100000	95000	130100	70100	100100	96634.49	1.76	-12123	103700	101900	100100	98300	96500	102800	99200	29	30000	500	70070	100	1	5861404	5586	11.97	2.01	12	0.71	7959.00	47319.00	495000	20231226	-80.75	91800	20240605	3.81	303000	-68.55	20240103	91800	3.81	20240605	495000	-80.75	20231226	91800	3.81	20240605	2.11	N	017860	500	29 억	103222	N	N	3	N	N
59	20240722	150324	55	60.00	KOSPI		화학	N	N	N	Y	60	N	95300	-4800	5	-4.80	3833742600	39639	109.78	100000	100000	95000	130100	70100	100100	96699.96	1.76	-11739	103700	101900	100100	98300	96500	102800	99200	29	30000	500	70070	100	1	5861404	5586	11.97	2.01	12	0.68	7959.00	47319.00	495000	20231226	-80.75	91800	20240605	3.81	303000	-68.55	20240103	91800	3.81	20240605	495000	-80.75	20231226	91800	3.81	20240605	2.11	N	017860	500	29 억	103222	N	N	58	N	N
60	20240722	140325	55	60.00	KOSPI		화학	N	N	N	Y	60	N	95400	-4700	5	-4.70	3473042200	35852	99.29	100000	100000	95000	130100	70100	100100	96854.26	1.76	-10905	103700	101900	100100	98300	96500	102800	99200	29	30000	500	70070	100	1	5861404	5592	11.99	2.02	12	0.61	7959.00	47319.00	495000	20231226	-80.73	91800	20240605	3.92	303000	-68.51	20240103	91800	3.92	20240605	495000	-80.73	20231226	91800	3.92	20240605	2.11	N	017860	500	29 억	103222	N	N	58	N	N
61	20240722	130322	55	60.00	KOSPI		화학	N	N	N	Y	60	N	95100	-5000	5	-5.00	3080228500	31727	87.87	100000	100000	95100	130100	70100	100100	97067.05	1.76	-9987	103700	101900	100100	98300	96500	102800	99200	29	30000	500	70070	100	1	5861404	5574	11.95	2.01	12	0.54	7959.00	47319.00	495000	20231226	-80.79	91800	20240605	3.59	303000	-68.61	20240103	91800	3.59	20240605	495000	-80.79	20231226	91800	3.59	20240605	2.11	N	017860	500	29 억	103222	N	N	58	N	N
62	20240722	120322	55	60.00	KOSPI		화학	N	N	N	Y	60	N	96200	-3900	5	-3.90	2393182400	24542	67.97	100000	100000	96000	130100	70100	100100	97493.36	1.76	-8981	103700	101900	100100	98300	96500	102800	99200	29	30000	500	70070	100	1	5861404	5639	12.09	2.03	12	0.42	7959.00	47319.00	495000	20231226	-80.57	91800	20240605	4.79	303000	-68.25	20240103	91800	4.79	20240605	495000	-80.57	20231226	91800	4.79	20240605	2.11	N	017860	500	29 억	103222	N	N	58	N	N
63	20240722	110324	55	60.00	KOSPI		화학	N	N	N	Y	60	N	96700	-3400	5	-3.40	1809178200	18478	51.17	100000	100000	96600	130100	70100	100100	97886.85	1.76	-5990	103700	101900	100100	98300	96500	102800	99200	29	30000	500	70070	100	1	5861404	5668	12.15	2.04	12	0.32	7959.00	47319.00	495000	20231226	-80.46	91800	20240605	5.34	303000	-68.09	20240103	91800	5.34	20240605	495000	-80.46	20231226	91800	5.34	20240605	2.11	N	017860	500	29 억	103222	N	N	58	N	N
64	20240722	100322	55	60.00	KOSPI		화학	N	N	N	Y	60	N	97400	-2700	5	-2.70	1295746300	13196	36.55	100000	100000	96600	130100	70100	100100	98164.19	1.76	-4449	103700	101900	100100	98300	96500	102800	99200	29	30000	500	70070	100	1	5861404	5709	12.24	2.06	12	0.23	7959.00	47319.00	495000	20231226	-80.32	91800	20240605	6.10	303000	-67.85	20240103	91800	6.10	20240605	495000	-80.32	20231226	91800	6.10	20240605	2.11	N	017860	500	29 억	103222	N	N	58	N	N
65	20240722	090321	55	60.00	KOSPI		화학	N	N	N	Y	60	N	99200	-900	5	-0.90	223275000	2241	6.21	100000	100000	99100	130100	70100	100100	99587.99	1.76	-887	103700	101900	100100	98300	96500	102800	99200	29	30000	500	70070	100	1	5861404	5815	12.46	2.10	12	0.04	7959.00	47319.00	495000	20231226	-79.96	91800	20240605	8.06	303000	-67.26	20240103	91800	8.06	20240605	495000	-79.96	20231226	91800	8.06	20240605	2.11	N	017860	500	29 억	103222	N	N	58	N	N
66	20240719	160318	55	60.00	KOSPI		화학	N	N	N	Y	60	N	100100	1800	2	1.83	3576958400	35733	96.76	98300	101900	98300	127700	68900	98300	100103.72	1.88	-7226	101300	99800	98200	96700	95100	100550	97450	29	29400	500	68810	100	1	5861404	5867	12.58	2.12	12	0.61	7959.00	47319.00	495000	20231226	-79.78	91800	20240605	9.04	303000	-66.96	20240103	91800	9.04	20240605	495000	-79.78	20231226	91800	9.04	20240605	2.14	N	017860	500	29 억	110448	N	N	58	N	N
67	20240719	150319	55	60.00	KOSPI		화학	N	N	N	Y	60	N	100300	2000	2	2.03	3383999100	33806	91.54	98300	101900	98300	127700	68900	98300	100101.93	1.88	-7073	101300	99800	98200	96700	95100	100550	97450	29	29400	500	68810	100	1	5861404	5879	12.60	2.12	12	0.58	7959.00	47319.00	495000	20231226	-79.74	91800	20240605	9.26	303000	-66.90	20240103	91800	9.26	20240605	495000	-79.74	20231226	91800	9.26	20240605	2.14	N	017860	500	29 억	110448	N	N	0	N	N
68	20240719	140321	55	60.00	KOSPI		화학	N	N	N	Y	60	N	99500	1200	2	1.22	2873740400	28705	77.73	98300	101900	98300	127700	68900	98300	100114.53	1.88	-8465	101300	99800	98200	96700	95100	100550	97450	29	29400	500	68810	100	1	5861404	5832	12.50	2.10	12	0.49	7959.00	47319.00	495000	20231226	-79.90	91800	20240605	8.39	303000	-67.16	20240103	91800	8.39	20240605	495000	-79.90	20231226	91800	8.39	20240605	2.14	N	017860	500	29 억	110448	N	N	0	N	N
69	20240719	130316	55	60.00	KOSPI		화학	N	N	N	Y	60	N	99700	1400	2	1.42	2626296200	26214	70.98	98300	101900	98300	127700	68900	98300	100188.65	1.88	-8060	101300	99800	98200	96700	95100	100550	97450	29	29400	500	68810	100	1	5861404	5844	12.53	2.11	12	0.45	7959.00	47319.00	495000	20231226	-79.86	91800	20240605	8.61	303000	-67.10	20240103	91800	8.61	20240605	495000	-79.86	20231226	91800	8.61	20240605	2.14	N	017860	500	29 억	110448	N	N	0	N	N
70	20240719	120316	55	60.00	KOSPI		화학	N	N	N	Y	60	N	99900	1600	2	1.63	2458913000	24534	66.43	98300	101900	98300	127700	68900	98300	100226.75	1.88	-7098	101300	99800	98200	96700	95100	100550	97450	29	29400	500	68810	100	1	5861404	5856	12.55	2.11	12	0.42	7959.00	47319.00	495000	20231226	-79.82	91800	20240605	8.82	303000	-67.03	20240103	91800	8.82	20240605	495000	-79.82	20231226	91800	8.82	20240605	2.14	N	017860	500	29 억	110448	N	N	0	N	N
71	20240719	110319	55	60.00	KOSPI		화학	N	N	N	Y	60	N	100200	1900	2	1.93	2221079800	22149	59.98	98300	101900	98300	127700	68900	98300	100281.34	1.88	-6830	101300	99800	98200	96700	95100	100550	97450	29	29400	500	68810	100	1	5861404	5873	12.59	2.12	12	0.38	7959.00	47319.00	495000	20231226	-79.76	91800	20240605	9.15	303000	-66.93	20240103	91800	9.15	20240605	495000	-79.76	20231226	91800	9.15	20240605	2.14	N	017860	500	29 억	110448	N	N	0	N	N
72	20240719	100256	55	60.00	KOSPI		화학	N	N	N	Y	60	N	99800	1500	2	1.53	1925889900	19192	51.97	98300	101900	98300	127700	68900	98300	100351.36	1.88	-6574	101300	99800	98200	96700	95100	100550	97450	29	29400	500	68810	100	1	5861404	5850	12.54	2.11	12	0.33	7959.00	47319.00	495000	20231226	-79.84	91800	20240605	8.71	303000	-67.06	20240103	91800	8.71	20240605	495000	-79.84	20231226	91800	8.71	20240605	2.14	N	017860	500	29 억	110448	N	N	0	N	N
73	20240719	090328	55	60.00	KOSPI		화학	N	N	N	Y	60	N	98700	400	2	0.41	53337500	542	1.47	98300	98700	98300	127700	68900	98300	98414.15	1.88	-34	101300	99800	98200	96700	95100	100550	97450	29	29400	500	68810	100	1	5861404	5785	12.40	2.09	12	0.01	7959.00	47319.00	495000	20231226	-80.06	91800	20240605	7.52	303000	-67.43	20240103	91800	7.52	20240605	495000	-80.06	20231226	91800	7.52	20240605	2.14	N	017860	500	29 억	110448	N	N	0	N	N
74	20240718	160313	55	60.00	KOSPI		화학	N	N	N	Y	60	N	98300	-1400	5	-1.40	3567182900	36475	88.40	98000	99700	96600	129600	69800	99700	97797.03	1.83	3270	103433	101566	100633	98766	97833	101100	98300	29	29900	500	69790	100	1	5861404	5762	12.35	2.08	12	0.62	7959.00	47319.00	495000	20231226	-80.14	91800	20240605	7.08	303000	-67.56	20240103	91800	7.08	20240605	495000	-80.14	20231226	91800	7.08	20240605	2.11	N	017860	500	29 억	107190	N	N	0	N	N
75	20240718	150317	55	60.00	KOSPI		화학	N	N	N	Y	60	N	97600	-2100	5	-2.11	3364583500	34403	83.38	98000	99700	96600	129600	69800	99700	97798.97	1.83	2447	103433	101566	100633	98766	97833	101100	98300	29	29900	500	69790	100	1	5861404	5721	12.26	2.06	12	0.59	7959.00	47319.00	495000	20231226	-80.28	91800	20240605	6.32	303000	-67.79	20240103	91800	6.32	20240605	495000	-80.28	20231226	91800	6.32	20240605	2.11	N	017860	500	29 억	107190	N	N	0	N	N
76	20240718	140315	55	60.00	KOSPI		화학	N	N	N	Y	60	N	97600	-2100	5	-2.11	2954381100	30196	73.18	98000	99700	96600	129600	69800	99700	97839.96	1.83	1249	103433	101566	100633	98766	97833	101100	98300	29	29900	500	69790	100	1	5861404	5721	12.26	2.06	12	0.52	7959.00	47319.00	495000	20231226	-80.28	91800	20240605	6.32	303000	-67.79	20240103	91800	6.32	20240605	495000	-80.28	20231226	91800	6.32	20240605	2.11	N	017860	500	29 억	107190	N	N	0	N	N
77	20240718	130315	55	60.00	KOSPI		화학	N	N	N	Y	60	N	98200	-1500	5	-1.50	2676972900	27359	66.31	98000	99700	96600	129600	69800	99700	97845.95	1.83	2192	103433	101566	100633	98766	97833	101100	98300	29	29900	500	69790	100	1	5861404	5756	12.34	2.08	12	0.47	7959.00	47319.00	495000	20231226	-80.16	91800	20240605	6.97	303000	-67.59	20240103	91800	6.97	20240605	495000	-80.16	20231226	91800	6.97	20240605	2.11	N	017860	500	29 억	107190	N	N	0	N	N
78	20240718	120315	55	60.00	KOSPI		화학	N	N	N	Y	60	N	97600	-2100	5	-2.11	2455147800	25093	60.82	98000	99700	96600	129600	69800	99700	97841.72	1.83	2157	103433	101566	100633	98766	97833	101100	98300	29	29900	500	69790	100	1	5861404	5721	12.26	2.06	12	0.43	7959.00	47319.00	495000	20231226	-80.28	91800	20240605	6.32	303000	-67.79	20240103	91800	6.32	20240605	495000	-80.28	20231226	91800	6.32	20240605	2.11	N	017860	500	29 억	107190	N	N	0	N	N
79	20240718	110316	55	60.00	KOSPI		화학	N	N	N	Y	60	N	98100	-1600	5	-1.60	2137994300	21852	52.96	98000	99700	96600	129600	69800	99700	97839.50	1.83	2079	103433	101566	100633	98766	97833	101100	98300	29	29900	500	69790	100	1	5861404	5750	12.33	2.07	12	0.37	7959.00	47319.00	495000	20231226	-80.18	91800	20240605	6.86	303000	-67.62	20240103	91800	6.86	20240605	495000	-80.18	20231226	91800	6.86	20240605	2.11	N	017860	500	29 억	107190	N	N	0	N	N
80	20240718	100317	55	60.00	KOSPI		화학	N	N	N	Y	60	N	98400	-1300	5	-1.30	1646882300	16867	40.88	98000	99700	96600	129600	69800	99700	97638.95	1.83	1566	103433	101566	100633	98766	97833	101100	98300	29	29900	500	69790	100	1	5861404	5768	12.36	2.08	12	0.29	7959.00	47319.00	495000	20231226	-80.12	91800	20240605	7.19	303000	-67.52	20240103	91800	7.19	20240605	495000	-80.12	20231226	91800	7.19	20240605	2.11	N	017860	500	29 억	107190	N	N	0	N	N
81	20240718	090318	55	60.00	KOSPI		화학	N	N	N	Y	60	N	98000	-1700	5	-1.71	123182500	1256	3.04	98000	98900	97900	129600	69800	99700	98071.35	1.83	191	103433	101566	100633	98766	97833	101100	98300	29	29900	500	69790	100	1	5861404	5744	12.31	2.07	12	0.02	7959.00	47319.00	495000	20231226	-80.20	91800	20240605	6.75	303000	-67.66	20240103	91800	6.75	20240605	495000	-80.20	20231226	91800	6.75	20240605	2.11	N	017860	500	29 억	107190	N	N	0	N	N
82	20240717	160326	55	60.00	KOSPI		화학	N	N	N	Y	60	N	99700	-2200	5	-2.16	4062644700	40451	78.08	100500	102500	99700	132400	71400	101900	100435.89	1.84	1345	109033	105466	103333	99766	97633	104400	98700	29	30500	500	71330	100	1	5861404	5844	12.53	2.11	12	0.69	7959.00	47319.00	495000	20231226	-79.86	91800	20240605	8.61	303000	-67.10	20240103	91800	8.61	20240605	495000	-79.86	20231226	91800	8.61	20240605	2.09	N	017860	500	29 억	107836	N	N	0	N	N
83	20240717	150330	55	60.00	KOSPI		화학	N	N	N	Y	60	N	99900	-2000	5	-1.96	3680448200	36620	70.69	100500	102500	99700	132400	71400	101900	100503.74	1.84	887	109033	105466	103333	99766	97633	104400	98700	29	30500	500	71330	100	1	5861404	5856	12.55	2.11	12	0.62	7959.00	47319.00	495000	20231226	-79.82	91800	20240605	8.82	303000	-67.03	20240103	91800	8.82	20240605	495000	-79.82	20231226	91800	8.82	20240605	2.09	N	017860	500	29 억	107836	N	N	0	N	N
84	20240717	140328	55	60.00	KOSPI		화학	N	N	N	Y	60	N	100200	-1700	5	-1.67	2921923700	29038	56.05	100500	102500	100000	132400	71400	101900	100624.09	1.84	1343	109033	105466	103333	99766	97633	104400	98700	29	30500	500	71330	100	1	5861404	5873	12.59	2.12	12	0.50	7959.00	47319.00	495000	20231226	-79.76	91800	20240605	9.15	303000	-66.93	20240103	91800	9.15	20240605	495000	-79.76	20231226	91800	9.15	20240605	2.09	N	017860	500	29 억	107836	N	N	0	N	N
85	20240717	130329	55	60.00	KOSPI		화학	N	N	N	Y	60	N	100700	-1200	5	-1.18	2187206900	21710	41.91	100500	102500	100100	132400	71400	101900	100746.46	1.84	2756	109033	105466	103333	99766	97633	104400	98700	29	30500	500	71330	100	1	5861404	5902	12.65	2.13	12	0.37	7959.00	47319.00	495000	20231226	-79.66	91800	20240605	9.69	303000	-66.77	20240103	91800	9.69	20240605	495000	-79.66	20231226	91800	9.69	20240605	2.09	N	017860	500	29 억	107836	N	N	0	N	N
86	20240717	120328	55	60.00	KOSPI		화학	N	N	N	Y	60	N	100900	-1000	5	-0.98	1954101600	19394	37.44	100500	102500	100100	132400	71400	101900	100757.99	1.84	2604	109033	105466	103333	99766	97633	104400	98700	29	30500	500	71330	100	1	5861404	5914	12.68	2.13	12	0.33	7959.00	47319.00	495000	20231226	-79.62	91800	20240605	9.91	303000	-66.70	20240103	91800	9.91	20240605	495000	-79.62	20231226	91800	9.91	20240605	2.09	N	017860	500	29 억	107836	N	N	0	N	N
87	20240717	110328	55	60.00	KOSPI		화학	N	N	N	Y	60	N	100800	-1100	5	-1.08	1844703700	18312	35.35	100500	102500	100100	132400	71400	101900	100737.36	1.84	2638	109033	105466	103333	99766	97633	104400	98700	29	30500	500	71330	100	1	5861404	5908	12.66	2.13	12	0.31	7959.00	47319.00	495000	20231226	-79.64	91800	20240605	9.80	303000	-66.73	20240103	91800	9.80	20240605	495000	-79.64	20231226	91800	9.80	20240605	2.09	N	017860	500	29 억	107836	N	N	0	N	N
88	20240717	100327	55	60.00	KOSPI		화학	N	N	N	Y	60	N	100600	-1300	5	-1.28	1389171600	13785	26.61	100500	102500	100200	132400	71400	101900	100774.06	1.84	2408	109033	105466	103333	99766	97633	104400	98700	29	30500	500	71330	100	1	5861404	5897	12.64	2.13	12	0.24	7959.00	47319.00	495000	20231226	-79.68	91800	20240605	9.59	303000	-66.80	20240103	91800	9.59	20240605	495000	-79.68	20231226	91800	9.59	20240605	2.09	N	017860	500	29 억	107836	N	N	0	N	N
89	20240717	090259	55	60.00	KOSPI		화학	N	N	N	Y	60	N	102400	500	2	0.49	117101300	1162	2.24	100500	102500	100500	132400	71400	101900	100774.68	1.84	414	109033	105466	103333	99766	97633	104400	98700	29	30500	500	71330	100	1	5861404	6002	12.87	2.16	12	0.02	7959.00	47319.00	495000	20231226	-79.31	91800	20240605	11.55	303000	-66.20	20240103	91800	11.55	20240605	495000	-79.31	20231226	91800	11.55	20240605	2.09	N	017860	500	29 억	107836	N	N	0	N	N
90	20240716	160329	55	60.00	KOSPI		화학	N	N	N	Y	60	N	101900	-4600	5	-4.32	5212266100	50596	146.06	106900	106900	101200	138400	74600	106500	103017.25	2.07	-11289	109100	107800	106100	104800	103100	108450	105450	29	31900	500	74550	100	1	5861404	5973	12.80	2.15	12	0.86	7959.00	47319.00	495000	20231226	-79.41	91800	20240605	11.00	303000	-66.37	20240103	91800	11.00	20240605	495000	-79.41	20231226	91800	11.00	20240605	2.06	N	017860	500	29 억	121602	N	N	3	N	N
91	20240716	150332	55	60.00	KOSPI		화학	N	N	N	Y	60	N	101500	-5000	5	-4.69	4840432200	46932	135.48	106900	106900	101400	138400	74600	106500	103136.71	2.07	-11691	109100	107800	106100	104800	103100	108450	105450	29	31900	500	74550	100	1	5861404	5949	12.75	2.15	12	0.80	7959.00	47319.00	495000	20231226	-79.49	91800	20240605	10.57	303000	-66.50	20240103	91800	10.57	20240605	495000	-79.49	20231226	91800	10.57	20240605	2.06	N	017860	500	29 억	121602	N	N	3	N	N
92	20240716	140331	55	60.00	KOSPI		화학	N	N	N	Y	60	N	101700	-4800	5	-4.51	4495109600	43536	125.68	106900	106900	101400	138400	74600	106500	103249.96	2.07	-10790	109100	107800	106100	104800	103100	108450	105450	29	31900	500	74550	100	1	5861404	5961	12.78	2.15	12	0.74	7959.00	47319.00	495000	20231226	-79.45	91800	20240605	10.78	303000	-66.44	20240103	91800	10.78	20240605	495000	-79.45	20231226	91800	10.78	20240605	2.06	N	017860	500	29 억	121602	N	N	3	N	N
93	20240716	130330	55	60.00	KOSPI		화학	N	N	N	Y	60	N	102100	-4400	5	-4.13	4069891700	39360	113.62	106900	106900	101400	138400	74600	106500	103401.25	2.07	-11120	109100	107800	106100	104800	103100	108450	105450	29	31900	500	74550	100	1	5861404	5984	12.83	2.16	12	0.67	7959.00	47319.00	495000	20231226	-79.37	91800	20240605	11.22	303000	-66.30	20240103	91800	11.22	20240605	495000	-79.37	20231226	91800	11.22	20240605	2.06	N	017860	500	29 억	121602	N	N	3	N	N
94	20240716	120330	55	60.00	KOSPI		화학	N	N	N	Y	60	N	102600	-3900	5	-3.66	3237592700	31206	90.08	106900	106900	102300	138400	74600	106500	103748.52	2.07	-8550	109100	107800	106100	104800	103100	108450	105450	29	31900	500	74550	100	1	5861404	6014	12.89	2.17	12	0.53	7959.00	47319.00	495000	20231226	-79.27	91800	20240605	11.76	303000	-66.14	20240103	91800	11.76	20240605	495000	-79.27	20231226	91800	11.76	20240605	2.06	N	017860	500	29 억	121602	N	N	3	N	N
95	20240716	110330	55	60.00	KOSPI		화학	N	N	N	Y	60	N	102900	-3600	5	-3.38	2866113700	27601	79.68	106900	106900	102300	138400	74600	106500	103840.36	2.07	-8456	109100	107800	106100	104800	103100	108450	105450	29	31900	500	74550	100	1	5861404	6031	12.93	2.17	12	0.47	7959.00	47319.00	495000	20231226	-79.21	91800	20240605	12.09	303000	-66.04	20240103	91800	12.09	20240605	495000	-79.21	20231226	91800	12.09	20240605	2.06	N	017860	500	29 억	121602	N	N	3	N	N
96	20240716	100330	55	60.00	KOSPI		화학	N	N	N	Y	60	N	103600	-2900	5	-2.72	1920930800	18424	53.19	106900	106900	103400	138400	74600	106500	104261.69	2.07	-6785	109100	107800	106100	104800	103100	108450	105450	29	31900	500	74550	100	1	5861404	6072	13.02	2.19	12	0.31	7959.00	47319.00	495000	20231226	-79.07	91800	20240605	12.85	303000	-65.81	20240103	91800	12.85	20240605	495000	-79.07	20231226	91800	12.85	20240605	2.06	N	017860	500	29 억	121602	N	N	3	N	N
97	20240716	090328	55	60.00	KOSPI		화학	N	N	N	Y	60	N	105000	-1500	5	-1.41	189598700	1789	5.16	106900	106900	105000	138400	74600	106500	105978.52	2.07	-1298	109100	107800	106100	104800	103100	108450	105450	29	31900	500	74550	100	1	5861404	6154	13.19	2.22	12	0.03	7959.00	47319.00	495000	20231226	-78.79	91800	20240605	14.38	303000	-65.35	20240103	91800	14.38	20240605	495000	-78.79	20231226	91800	14.38	20240605	2.06	N	017860	500	29 억	121602	N	N	3	N	N
98	20240715	160325	55	60.00	KOSPI		화학	N	N	N	Y	60	N	106500	300	2	0.28	3622855800	34260	114.23	106200	107400	104400	138000	74400	106200	105739.90	2.10	66	108800	107500	106200	104900	103600	108150	105550	29	31800	500	74340	100	1	5861404	6242	13.38	2.25	12	0.58	7959.00	47319.00	495000	20231226	-78.48	91800	20240605	16.01	303000	-64.85	20240103	91800	16.01	20240605	495000	-78.48	20231226	91800	16.01	20240605	2.10	N	017860	500	29 억	123075	N	N	3	N	N
99	20240715	150327	55	60.00	KOSPI		화학	N	N	N	Y	60	N	105800	-400	5	-0.38	2972160200	28153	93.87	106200	107400	104400	138000	74400	106200	105571.66	2.10	-1280	108800	107500	106200	104900	103600	108150	105550	29	31800	500	74340	100	1	5861404	6201	13.29	2.24	12	0.48	7959.00	47319.00	495000	20231226	-78.63	91800	20240605	15.25	303000	-65.08	20240103	91800	15.25	20240605	495000	-78.63	20231226	91800	15.25	20240605	2.10	N	017860	500	29 억	123075	N	N	4	N	N
100	20240715	140326	55	60.00	KOSPI		화학	N	N	N	Y	60	N	105200	-1000	5	-0.94	2534902200	24009	80.05	106200	107400	104400	138000	74400	106200	105581.28	2.10	-2321	108800	107500	106200	104900	103600	108150	105550	29	31800	500	74340	100	1	5861404	6166	13.22	2.22	12	0.41	7959.00	47319.00	495000	20231226	-78.75	91800	20240605	14.60	303000	-65.28	20240103	91800	14.60	20240605	495000	-78.75	20231226	91800	14.60	20240605	2.10	N	017860	500	29 억	123075	N	N	4	N	N
101	20240715	130327	55	60.00	KOSPI		화학	N	N	N	Y	60	N	105000	-1200	5	-1.13	2248374200	21286	70.97	106200	107400	104400	138000	74400	106200	105626.85	2.10	-2688	108800	107500	106200	104900	103600	108150	105550	29	31800	500	74340	100	1	5861404	6154	13.19	2.22	12	0.36	7959.00	47319.00	495000	20231226	-78.79	91800	20240605	14.38	303000	-65.35	20240103	91800	14.38	20240605	495000	-78.79	20231226	91800	14.38	20240605	2.10	N	017860	500	29 억	123075	N	N	4	N	N
102	20240715	120327	55	60.00	KOSPI		화학	N	N	N	Y	60	N	104500	-1700	5	-1.60	2063516900	19525	65.10	106200	107400	104400	138000	74400	106200	105685.83	2.10	-2271	108800	107500	106200	104900	103600	108150	105550	29	31800	500	74340	100	1	5861404	6125	13.13	2.21	12	0.33	7959.00	47319.00	495000	20231226	-78.89	91800	20240605	13.83	303000	-65.51	20240103	91800	13.83	20240605	495000	-78.89	20231226	91800	13.83	20240605	2.10	N	017860	500	29 억	123075	N	N	4	N	N
103	20240715	110326	55	60.00	KOSPI		화학	N	N	N	Y	60	N	104500	-1700	5	-1.60	1768558400	16706	55.70	106200	107400	104400	138000	74400	106200	105863.63	2.10	-1432	108800	107500	106200	104900	103600	108150	105550	29	31800	500	74340	100	1	5861404	6125	13.13	2.21	12	0.29	7959.00	47319.00	495000	20231226	-78.89	91800	20240605	13.83	303000	-65.51	20240103	91800	13.83	20240605	495000	-78.89	20231226	91800	13.83	20240605	2.10	N	017860	500	29 억	123075	N	N	4	N	N
104	20240715	100328	55	60.00	KOSPI		화학	N	N	N	Y	60	N	106200	0	3	0.00	1106137500	10399	34.67	106200	107400	105400	138000	74400	106200	106369.64	2.10	-232	108800	107500	106200	104900	103600	108150	105550	29	31800	500	74340	100	1	5861404	6225	13.34	2.24	12	0.18	7959.00	47319.00	495000	20231226	-78.55	91800	20240605	15.69	303000	-64.95	20240103	91800	15.69	20240605	495000	-78.55	20231226	91800	15.69	20240605	2.10	N	017860	500	29 억	123075	N	N	4	N	N
105	20240715	090327	55	60.00	KOSPI		화학	N	N	N	Y	60	N	106100	-100	5	-0.09	200574400	1889	6.30	106200	107300	105900	138000	74400	106200	106180.18	2.10	-940	108800	107500	106200	104900	103600	108150	105550	29	31800	500	74340	100	1	5861404	6219	13.33	2.24	12	0.03	7959.00	47319.00	495000	20231226	-78.57	91800	20240605	15.58	303000	-64.98	20240103	91800	15.58	20240605	495000	-78.57	20231226	91800	15.58	20240605	2.10	N	017860	500	29 억	123075	N	N	4	N	N
106	20240712	160324	55	60.00	KOSPI		화학	N	N	N	Y	60	N	106200	-100	5	-0.09	3146039500	29730	45.78	105500	107500	104900	138100	74500	106300	105818.39	2.15	-1718	112900	109600	107300	104000	101700	108450	102850	29	31800	500	74410	100	1	5861404	6225	13.34	2.24	12	0.51	7959.00	47319.00	495000	20231226	-78.55	91800	20240605	15.69	303000	-64.95	20240103	91800	15.69	20240605	495000	-78.55	20231226	91800	15.69	20240605	1.96	N	017860	500	29 억	126259	N	N	4	N	N
107	20240712	150325	55	60.00	KOSPI		화학	N	N	N	Y	60	N	105400	-900	5	-0.85	2875132700	27171	41.84	105500	107500	104900	138100	74500	106300	105816.21	2.15	-1451	112900	109600	107300	104000	101700	108450	102850	29	31800	500	74410	100	1	5861404	6178	13.24	2.23	12	0.46	7959.00	47319.00	495000	20231226	-78.71	91800	20240605	14.81	303000	-65.21	20240103	91800	14.81	20240605	495000	-78.71	20231226	91800	14.81	20240605	1.96	N	017860	500	29 억	126259	N	N	0	N	N
108	20240712	140327	55	60.00	KOSPI		화학	N	N	N	Y	60	N	105500	-800	5	-0.75	2567348400	24249	37.34	105500	107500	104900	138100	74500	106300	105874.39	2.15	-1232	112900	109600	107300	104000	101700	108450	102850	29	31800	500	74410	100	1	5861404	6184	13.26	2.23	12	0.41	7959.00	47319.00	495000	20231226	-78.69	91800	20240605	14.92	303000	-65.18	20240103	91800	14.92	20240605	495000	-78.69	20231226	91800	14.92	20240605	1.96	N	017860	500	29 억	126259	N	N	0	N	N
109	20240712	130325	55	60.00	KOSPI		화학	N	N	N	Y	60	N	105200	-1100	5	-1.03	2422150900	22871	35.22	105500	107500	104900	138100	74500	106300	105904.88	2.15	-715	112900	109600	107300	104000	101700	108450	102850	29	31800	500	74410	100	1	5861404	6166	13.22	2.22	12	0.39	7959.00	47319.00	495000	20231226	-78.75	91800	20240605	14.60	303000	-65.28	20240103	91800	14.60	20240605	495000	-78.75	20231226	91800	14.60	20240605	1.96	N	017860	500	29 억	126259	N	N	0	N	N
110	20240712	120325	55	60.00	KOSPI		화학	N	N	N	Y	60	N	105200	-1100	5	-1.03	2167429000	20450	31.49	105500	107500	104900	138100	74500	106300	105986.73	2.15	-590	112900	109600	107300	104000	101700	108450	102850	29	31800	500	74410	100	1	5861404	6166	13.22	2.22	12	0.35	7959.00	47319.00	495000	20231226	-78.75	91800	20240605	14.60	303000	-65.28	20240103	91800	14.60	20240605	495000	-78.75	20231226	91800	14.60	20240605	1.96	N	017860	500	29 억	126259	N	N	0	N	N
111	20240712	110324	55	60.00	KOSPI		화학	N	N	N	Y	60	N	105400	-900	5	-0.85	1911554700	18023	27.75	105500	107500	104900	138100	74500	106300	106061.95	2.15	-27	112900	109600	107300	104000	101700	108450	102850	29	31800	500	74410	100	1	5861404	6178	13.24	2.23	12	0.31	7959.00	47319.00	495000	20231226	-78.71	91800	20240605	14.81	303000	-65.21	20240103	91800	14.81	20240605	495000	-78.71	20231226	91800	14.81	20240605	1.96	N	017860	500	29 억	126259	N	N	0	N	N
112	20240712	100326	55	60.00	KOSPI		화학	N	N	N	Y	60	N	106200	-100	5	-0.09	1535539700	14472	22.28	105500	107500	104900	138100	74500	106300	106104.17	2.15	-144	112900	109600	107300	104000	101700	108450	102850	29	31800	500	74410	100	1	5861404	6225	13.34	2.24	12	0.25	7959.00	47319.00	495000	20231226	-78.55	91800	20240605	15.69	303000	-64.95	20240103	91800	15.69	20240605	495000	-78.55	20231226	91800	15.69	20240605	1.96	N	017860	500	29 억	126259	N	N	0	N	N
113	20240712	090325	55	60.00	KOSPI		화학	N	N	N	Y	60	N	105600	-700	5	-0.66	253708900	2406	3.70	105500	106000	105000	138100	74500	106300	105448.07	2.15	845	112900	109600	107300	104000	101700	108450	102850	29	31800	500	74410	100	1	5861404	6190	13.27	2.23	12	0.04	7959.00	47319.00	495000	20231226	-78.67	91800	20240605	15.03	303000	-65.15	20240103	91800	15.03	20240605	495000	-78.67	20231226	91800	15.03	20240605	1.96	N	017860	500	29 억	126259	N	N	0	N	N
114	20240711	160322	55	60.00	KOSPI		화학	N	N	N	Y	60	N	106300	-700	5	-0.65	6901295700	64124	73.38	108300	110600	105000	139100	74900	107000	107626.64	2.17	2420	115333	111166	108633	104466	101933	109900	103200	29	32100	500	74900	100	1	5861404	6231	13.36	2.25	12	1.09	7959.00	47319.00	495000	20231226	-78.53	91800	20240605	15.80	303000	-64.92	20240103	91800	15.80	20240605	495000	-78.53	20231226	91800	15.80	20240605	1.91	N	017860	500	29 억	127021	N	N	10	N	N
115	20240711	150327	55	60.00	KOSPI		화학	N	N	N	Y	60	N	107300	300	2	0.28	6582790100	61141	69.97	108300	110600	105000	139100	74900	107000	107665.73	2.17	2881	115333	111166	108633	104466	101933	109900	103200	29	32100	500	74900	100	1	5861404	6289	13.48	2.27	12	1.04	7959.00	47319.00	495000	20231226	-78.32	91800	20240605	16.88	303000	-64.59	20240103	91800	16.88	20240605	495000	-78.32	20231226	91800	16.88	20240605	1.91	N	017860	500	29 억	127021	N	N	10	N	N
116	20240711	140325	55	60.00	KOSPI		화학	N	N	N	Y	60	N	106000	-1000	5	-0.93	5978574800	55474	63.48	108300	110600	105000	139100	74900	107000	107772.56	2.17	1663	115333	111166	108633	104466	101933	109900	103200	29	32100	500	74900	100	1	5861404	6213	13.32	2.24	12	0.95	7959.00	47319.00	495000	20231226	-78.59	91800	20240605	15.47	303000	-65.02	20240103	91800	15.47	20240605	495000	-78.59	20231226	91800	15.47	20240605	1.91	N	017860	500	29 억	127021	N	N	10	N	N
117	20240711	130325	55	60.00	KOSPI		화학	N	N	N	Y	60	N	106800	-200	5	-0.19	4378564100	40348	46.17	108300	110600	106600	139100	74900	107000	108519.98	2.17	-38	115333	111166	108633	104466	101933	109900	103200	29	32100	500	74900	100	1	5861404	6260	13.42	2.26	12	0.69	7959.00	47319.00	495000	20231226	-78.42	91800	20240605	16.34	303000	-64.75	20240103	91800	16.34	20240605	495000	-78.42	20231226	91800	16.34	20240605	1.91	N	017860	500	29 억	127021	N	N	10	N	N
118	20240711	120325	55	60.00	KOSPI		화학	N	N	N	Y	60	N	107300	300	2	0.28	3862960900	35526	40.65	108300	110600	106800	139100	74900	107000	108736.16	2.17	2194	115333	111166	108633	104466	101933	109900	103200	29	32100	500	74900	100	1	5861404	6289	13.48	2.27	12	0.61	7959.00	47319.00	495000	20231226	-78.32	91800	20240605	16.88	303000	-64.59	20240103	91800	16.88	20240605	495000	-78.32	20231226	91800	16.88	20240605	1.91	N	017860	500	29 억	127021	N	N	10	N	N
119	20240711	110324	55	60.00	KOSPI		화학	N	N	N	Y	60	N	107500	500	2	0.47	3632338000	33376	38.19	108300	110600	106800	139100	74900	107000	108830.84	2.17	2071	115333	111166	108633	104466	101933	109900	103200	29	32100	500	74900	100	1	5861404	6301	13.51	2.27	12	0.57	7959.00	47319.00	495000	20231226	-78.28	91800	20240605	17.10	303000	-64.52	20240103	91800	17.10	20240605	495000	-78.28	20231226	91800	17.10	20240605	1.91	N	017860	500	29 억	127021	N	N	10	N	N
120	20240711	100323	55	60.00	KOSPI		화학	N	N	N	Y	60	N	108100	1100	2	1.03	2890913200	26468	30.29	108300	110600	107200	139100	74900	107000	109222.96	2.17	2786	115333	111166	108633	104466	101933	109900	103200	29	32100	500	74900	100	1	5861404	6336	13.58	2.28	12	0.45	7959.00	47319.00	495000	20231226	-78.16	91800	20240605	17.76	303000	-64.32	20240103	91800	17.76	20240605	495000	-78.16	20231226	91800	17.76	20240605	1.91	N	017860	500	29 억	127021	N	N	10	N	N
121	20240711	090322	55	60.00	KOSPI		화학	N	N	N	Y	60	N	108600	1600	2	1.50	562787300	5164	5.91	108300	109500	108100	139100	74900	107000	108982.82	2.17	1727	115333	111166	108633	104466	101933	109900	103200	29	32100	500	74900	100	1	5861404	6365	13.64	2.30	12	0.09	7959.00	47319.00	495000	20231226	-78.06	91800	20240605	18.30	303000	-64.16	20240103	91800	18.30	20240605	495000	-78.06	20231226	91800	18.30	20240605	1.91	N	017860	500	29 억	127021	N	N	10	N	N
122	20240710	160323	55	60.00	KOSPI		화학	N	N	N	Y	60	N	107000	-4800	5	-4.29	9358452400	86587	97.32	112800	112800	106100	145300	78300	111800	108081.23	2.41	-9706	122866	117332	114166	108632	105466	115750	107050	29	33500	500	78260	100	1	5861404	6272	13.44	2.26	12	1.48	7959.00	47319.00	495000	20231226	-78.38	91800	20240605	16.56	303000	-64.69	20240103	91800	16.56	20240605	495000	-78.38	20231226	91800	16.56	20240605	1.80	N	017860	500	29 억	141021	N	N	10	N	N
123	20240710	150324	55	60.00	KOSPI		화학	N	N	N	Y	60	N	107100	-4700	5	-4.20	8965241800	82912	93.19	112800	112800	106100	145300	78300	111800	108129.12	2.41	-10125	122866	117332	114166	108632	105466	115750	107050	29	33500	500	78260	100	1	5861404	6278	13.46	2.26	12	1.41	7959.00	47319.00	495000	20231226	-78.36	91800	20240605	16.67	303000	-64.65	20240103	91800	16.67	20240605	495000	-78.36	20231226	91800	16.67	20240605	1.80	N	017860	500	29 억	141021	N	N	11	N	N
124	20240710	140323	55	60.00	KOSPI		화학	N	N	N	Y	60	N	107400	-4400	5	-3.94	8153574600	75340	84.68	112800	112800	106100	145300	78300	111800	108223.19	2.41	-9451	122866	117332	114166	108632	105466	115750	107050	29	33500	500	78260	100	1	5861404	6295	13.49	2.27	12	1.29	7959.00	47319.00	495000	20231226	-78.30	91800	20240605	16.99	303000	-64.55	20240103	91800	16.99	20240605	495000	-78.30	20231226	91800	16.99	20240605	1.80	N	017860	500	29 억	141021	N	N	11	N	N
125	20240710	130323	55	60.00	KOSPI		화학	N	N	N	Y	60	N	106400	-5400	5	-4.83	7518950700	69414	78.02	112800	112800	106100	145300	78300	111800	108319.83	2.41	-8608	122866	117332	114166	108632	105466	115750	107050	29	33500	500	78260	100	1	5861404	6237	13.37	2.25	12	1.18	7959.00	47319.00	495000	20231226	-78.51	91800	20240605	15.90	303000	-64.88	20240103	91800	15.90	20240605	495000	-78.51	20231226	91800	15.90	20240605	1.80	N	017860	500	29 억	141021	N	N	11	N	N
126	20240710	120321	55	60.00	KOSPI		화학	N	N	N	Y	60	N	106800	-5000	5	-4.47	6576433400	60568	68.07	112800	112800	106400	145300	78300	111800	108578.75	2.41	-6589	122866	117332	114166	108632	105466	115750	107050	29	33500	500	78260	100	1	5861404	6260	13.42	2.26	12	1.03	7959.00	47319.00	495000	20231226	-78.42	91800	20240605	16.34	303000	-64.75	20240103	91800	16.34	20240605	495000	-78.42	20231226	91800	16.34	20240605	1.80	N	017860	500	29 억	141021	N	N	11	N	N
127	20240710	110325	55	60.00	KOSPI		화학	N	N	N	Y	60	N	108000	-3800	5	-3.40	5247022600	48169	54.14	112800	112800	107400	145300	78300	111800	108928.79	2.41	-5257	122866	117332	114166	108632	105466	115750	107050	29	33500	500	78260	100	1	5861404	6330	13.57	2.28	12	0.82	7959.00	47319.00	495000	20231226	-78.18	91800	20240605	17.65	303000	-64.36	20240103	91800	17.65	20240605	495000	-78.18	20231226	91800	17.65	20240605	1.80	N	017860	500	29 억	141021	N	N	11	N	N
128	20240710	100320	55	60.00	KOSPI		화학	N	N	N	Y	60	N	108600	-3200	5	-2.86	3187760600	29114	32.72	112800	112800	108100	145300	78300	111800	109491.49	2.41	-4237	122866	117332	114166	108632	105466	115750	107050	29	33500	500	78260	100	1	5861404	6365	13.64	2.30	12	0.50	7959.00	47319.00	495000	20231226	-78.06	91800	20240605	18.30	303000	-64.16	20240103	91800	18.30	20240605	495000	-78.06	20231226	91800	18.30	20240605	1.80	N	017860	500	29 억	141021	N	N	11	N	N
129	20240710	090323	55	60.00	KOSPI		화학	N	N	N	Y	60	N	110700	-1100	5	-0.98	284178900	2544	2.86	112800	112800	110700	145300	78300	111800	111705.13	2.41	-847	122866	117332	114166	108632	105466	115750	107050	29	33500	500	78260	100	1	5861404	6489	13.91	2.34	12	0.04	7959.00	47319.00	495000	20231226	-77.64	91800	20240605	20.59	303000	-63.47	20240103	91800	20.59	20240605	495000	-77.64	20231226	91800	20.59	20240605	1.80	N	017860	500	29 억	141021	N	N	11	N	N
130	20240709	160323	55	60.00	KOSPI		화학	N	N	N	Y	60	N	111800	-2700	5	-2.36	10142320900	87977	147.68	116000	119700	111000	148800	80200	114500	115289.82	2.80	-19046	120033	117266	115333	112566	110633	116300	111600	29	34300	500	80150	100	1	5861404	6553	14.05	2.36	12	1.50	7959.00	47319.00	495000	20231226	-77.41	91800	20240605	21.79	303000	-63.10	20240103	91800	21.79	20240605	495000	-77.41	20231226	91800	21.79	20240605	1.68	N	017860	500	29 억	164291	N	N	11	N	N
131	20240709	150323	55	60.00	KOSPI		화학	N	N	N	Y	60	N	111600	-2900	5	-2.53	9564253400	82803	138.99	116000	119700	111000	148800	80200	114500	115506.19	2.80	-17754	120033	117266	115333	112566	110633	116300	111600	29	34300	500	80150	100	1	5861404	6541	14.02	2.36	12	1.41	7959.00	47319.00	495000	20231226	-77.45	91800	20240605	21.57	303000	-63.17	20240103	91800	21.57	20240605	495000	-77.45	20231226	91800	21.57	20240605	1.68	N	017860	500	29 억	164291	N	N	7	N	N
132	20240709	140323	55	60.00	KOSPI		화학	N	N	N	Y	60	N	113400	-1100	5	-0.96	7597881500	65276	109.57	116000	119700	113200	148800	80200	114500	116396.42	2.80	-12947	120033	117266	115333	112566	110633	116300	111600	29	34300	500	80150	100	1	5861404	6647	14.25	2.40	12	1.11	7959.00	47319.00	495000	20231226	-77.09	91800	20240605	23.53	303000	-62.57	20240103	91800	23.53	20240605	495000	-77.09	20231226	91800	23.53	20240605	1.68	N	017860	500	29 억	164291	N	N	7	N	N
133	20240709	130324	55	60.00	KOSPI		화학	N	N	N	Y	60	N	113700	-800	5	-0.70	6993172200	59952	100.64	116000	119700	113200	148800	80200	114500	116646.40	2.80	-10067	120033	117266	115333	112566	110633	116300	111600	29	34300	500	80150	100	1	5861404	6664	14.29	2.40	12	1.02	7959.00	47319.00	495000	20231226	-77.03	91800	20240605	23.86	303000	-62.48	20240103	91800	23.86	20240605	495000	-77.03	20231226	91800	23.86	20240605	1.68	N	017860	500	29 억	164291	N	N	7	N	N
134	20240709	120325	55	60.00	KOSPI		화학	N	N	N	Y	60	N	114500	0	3	0.00	6112826700	52214	87.65	116000	119700	114000	148800	80200	114500	117072.86	2.80	-8833	120033	117266	115333	112566	110633	116300	111600	29	34300	500	80150	100	1	5861404	6711	14.39	2.42	12	0.89	7959.00	47319.00	495000	20231226	-76.87	91800	20240605	24.73	303000	-62.21	20240103	91800	24.73	20240605	495000	-76.87	20231226	91800	24.73	20240605	1.68	N	017860	500	29 억	164291	N	N	7	N	N
135	20240709	110323	55	60.00	KOSPI		화학	N	N	N	Y	60	N	114800	300	2	0.26	5410301800	46080	77.35	116000	119700	114400	148800	80200	114500	117411.44	2.80	-6290	120033	117266	115333	112566	110633	116300	111600	29	34300	500	80150	100	1	5861404	6729	14.42	2.43	12	0.79	7959.00	47319.00	495000	20231226	-76.81	91800	20240605	25.05	303000	-62.11	20240103	91800	25.05	20240605	495000	-76.81	20231226	91800	25.05	20240605	1.68	N	017860	500	29 억	164291	N	N	7	N	N
136	20240709	100323	55	60.00	KOSPI		화학	N	N	N	Y	60	N	117800	3300	2	2.88	3877790900	32817	55.09	116000	119700	115000	148800	80200	114500	118164.76	2.80	-1127	120033	117266	115333	112566	110633	116300	111600	29	34300	500	80150	100	1	5861404	6905	14.80	2.49	12	0.56	7959.00	47319.00	495000	20231226	-76.20	91800	20240605	28.32	303000	-61.12	20240103	91800	28.32	20240605	495000	-76.20	20231226	91800	28.32	20240605	1.68	N	017860	500	29 억	164291	N	N	7	N	N
137	20240709	090323	55	60.00	KOSPI		화학	N	N	N	Y	60	N	115100	600	2	0.52	227815800	1968	3.30	116000	116700	115000	148800	80200	114500	115763.91	2.80	-189	120033	117266	115333	112566	110633	116300	111600	29	34300	500	80150	100	1	5861404	6746	14.46	2.43	12	0.03	7959.00	47319.00	495000	20231226	-76.75	91800	20240605	25.38	303000	-62.01	20240103	91800	25.38	20240605	495000	-76.75	20231226	91800	25.38	20240605	1.68	N	017860	500	29 억	164291	N	N	7	N	N
138	20240708	160321	55	60.00	KOSPI		화학	N	N	N	Y	60	N	114500	-1300	5	-1.12	6820149300	58982	55.18	115800	118100	113400	150500	81100	115800	115634.11	2.98	-7947	128333	122066	118933	112666	109533	120500	111100	29	34700	500	81060	100	1	5861404	6711	14.39	2.42	12	1.01	7959.00	47319.00	495000	20231226	-76.87	91800	20240605	24.73	303000	-62.21	20240103	91800	24.73	20240605	495000	-76.87	20231226	91800	24.73	20240605	1.78	N	017860	500	29 억	174445	N	N	7	N	N
139	20240708	150322	55	60.00	KOSPI		화학	N	N	N	Y	60	N	114400	-1400	5	-1.21	6231012100	53831	50.36	115800	118100	113400	150500	81100	115800	115751.26	2.98	-7115	128333	122066	118933	112666	109533	120500	111100	29	34700	500	81060	100	1	5861404	6705	14.37	2.42	12	0.92	7959.00	47319.00	495000	20231226	-76.89	91800	20240605	24.62	303000	-62.24	20240103	91800	24.62	20240605	495000	-76.89	20231226	91800	24.62	20240605	1.78	N	017860	500	29 억	174445	N	N	9	N	N
140	20240708	140323	55	60.00	KOSPI		화학	N	N	N	Y	60	N	114900	-900	5	-0.78	5461908300	47117	44.08	115800	118100	113400	150500	81100	115800	115922.56	2.98	-5442	128333	122066	118933	112666	109533	120500	111100	29	34700	500	81060	100	1	5861404	6735	14.44	2.43	12	0.80	7959.00	47319.00	495000	20231226	-76.79	91800	20240605	25.16	303000	-62.08	20240103	91800	25.16	20240605	495000	-76.79	20231226	91800	25.16	20240605	1.78	N	017860	500	29 억	174445	N	N	9	N	N
141	20240708	130320	55	60.00	KOSPI		화학	N	N	N	Y	60	N	115900	100	2	0.09	4868213200	41964	39.26	115800	118100	113400	150500	81100	115800	116009.88	2.98	-4188	128333	122066	118933	112666	109533	120500	111100	29	34700	500	81060	100	1	5861404	6793	14.56	2.45	12	0.72	7959.00	47319.00	495000	20231226	-76.59	91800	20240605	26.25	303000	-61.75	20240103	91800	26.25	20240605	495000	-76.59	20231226	91800	26.25	20240605	1.78	N	017860	500	29 억	174445	N	N	9	N	N
142	20240708	120322	55	60.00	KOSPI		화학	N	N	N	Y	60	N	115900	100	2	0.09	4479304500	38616	36.12	115800	118100	113400	150500	81100	115800	115996.70	2.98	-3661	128333	122066	118933	112666	109533	120500	111100	29	34700	500	81060	100	1	5861404	6793	14.56	2.45	12	0.66	7959.00	47319.00	495000	20231226	-76.59	91800	20240605	26.25	303000	-61.75	20240103	91800	26.25	20240605	495000	-76.59	20231226	91800	26.25	20240605	1.78	N	017860	500	29 억	174445	N	N	9	N	N
143	20240708	110320	55	60.00	KOSPI		화학	N	N	N	Y	60	N	115800	0	3	0.00	4117763300	35498	33.21	115800	118100	113400	150500	81100	115800	116000.56	2.98	-2121	128333	122066	118933	112666	109533	120500	111100	29	34700	500	81060	100	1	5861404	6788	14.55	2.45	12	0.61	7959.00	47319.00	495000	20231226	-76.61	91800	20240605	26.14	303000	-61.78	20240103	91800	26.14	20240605	495000	-76.61	20231226	91800	26.14	20240605	1.78	N	017860	500	29 억	174445	N	N	9	N	N
144	20240708	100321	55	60.00	KOSPI		화학	N	N	N	Y	60	N	117700	1900	2	1.64	3180334800	27447	25.68	115800	118100	113400	150500	81100	115800	115872.18	2.98	-1934	128333	122066	118933	112666	109533	120500	111100	29	34700	500	81060	100	1	5861404	6899	14.79	2.49	12	0.47	7959.00	47319.00	495000	20231226	-76.22	91800	20240605	28.21	303000	-61.16	20240103	91800	28.21	20240605	495000	-76.22	20231226	91800	28.21	20240605	1.78	N	017860	500	29 억	174445	N	N	9	N	N
145	20240708	090321	55	60.00	KOSPI		화학	N	N	N	Y	60	N	114600	-1200	5	-1.04	550950100	4786	4.48	115800	116000	114400	150500	81100	115800	115099.16	2.98	697	128333	122066	118933	112666	109533	120500	111100	29	34700	500	81060	100	1	5861404	6717	14.40	2.42	12	0.08	7959.00	47319.00	495000	20231226	-76.85	91800	20240605	24.84	303000	-62.18	20240103	91800	24.84	20240605	495000	-76.85	20231226	91800	24.84	20240605	1.78	N	017860	500	29 억	174445	N	N	9	N	N
146	20240705	160320	55	60.00	KOSPI		화학	N	N	N	Y	60	N	115800	-7700	5	-6.23	12630283700	105351	61.04	123500	125200	115800	160500	86500	123500	119918.33	3.46	-23159	135166	129332	119966	114132	104766	132250	117050	29	37000	500	86450	100	1	5861404	6788	14.55	2.45	12	1.80	7959.00	47319.00	495000	20231226	-76.61	91800	20240605	26.14	303000	-61.78	20240103	91800	26.14	20240605	495000	-76.61	20231226	91800	26.14	20240605	1.70	N	017860	500	29 억	202710	N	N	9	N	N
147	20240705	150321	55	60.00	KOSPI		화학	N	N	N	Y	60	N	117500	-6000	5	-4.86	11304242200	93952	54.44	123500	125200	116200	160500	86500	123500	120318.59	3.46	-20862	135166	129332	119966	114132	104766	132250	117050	29	37000	500	86450	100	1	5861404	6887	14.76	2.48	12	1.60	7959.00	47319.00	495000	20231226	-76.26	91800	20240605	28.00	303000	-61.22	20240103	91800	28.00	20240605	495000	-76.26	20231226	91800	28.00	20240605	1.70	N	017860	500	29 억	202710	N	N	1	N	N
148	20240705	140321	55	60.00	KOSPI		화학	N	N	N	Y	60	N	117500	-6000	5	-4.86	9710234300	80337	46.55	123500	125200	117200	160500	86500	123500	120868.05	3.46	-19381	135166	129332	119966	114132	104766	132250	117050	29	37000	500	86450	100	1	5861404	6887	14.76	2.48	12	1.37	7959.00	47319.00	495000	20231226	-76.26	91800	20240605	28.00	303000	-61.22	20240103	91800	28.00	20240605	495000	-76.26	20231226	91800	28.00	20240605	1.70	N	017860	500	29 억	202710	N	N	1	N	N
149	20240705	130320	55	60.00	KOSPI		화학	N	N	N	Y	60	N	119100	-4400	5	-3.56	7784375800	64070	37.12	123500	125200	119000	160500	86500	123500	121497.30	3.46	-14148	135166	129332	119966	114132	104766	132250	117050	29	37000	500	86450	100	1	5861404	6981	14.96	2.52	12	1.09	7959.00	47319.00	495000	20231226	-75.94	91800	20240605	29.74	303000	-60.69	20240103	91800	29.74	20240605	495000	-75.94	20231226	91800	29.74	20240605	1.70	N	017860	500	29 억	202710	N	N	1	N	N
150	20240705	120320	55	60.00	KOSPI		화학	N	N	N	Y	60	N	120800	-2700	5	-2.19	6662585300	54696	31.69	123500	125200	119600	160500	86500	123500	121810.52	3.46	-10634	135166	129332	119966	114132	104766	132250	117050	29	37000	500	86450	100	1	5861404	7081	15.18	2.55	12	0.93	7959.00	47319.00	495000	20231226	-75.60	91800	20240605	31.59	303000	-60.13	20240103	91800	31.59	20240605	495000	-75.60	20231226	91800	31.59	20240605	1.70	N	017860	500	29 억	202710	N	N	1	N	N
151	20240705	110319	55	60.00	KOSPI		화학	N	N	N	Y	60	N	120700	-2800	5	-2.27	5637167000	46170	26.75	123500	125200	119600	160500	86500	123500	122095.22	3.46	-7976	135166	129332	119966	114132	104766	132250	117050	29	37000	500	86450	100	1	5861404	7075	15.17	2.55	12	0.79	7959.00	47319.00	495000	20231226	-75.62	91800	20240605	31.48	303000	-60.17	20240103	91800	31.48	20240605	495000	-75.62	20231226	91800	31.48	20240605	1.70	N	017860	500	29 억	202710	N	N	1	N	N
152	20240705	100320	55	60.00	KOSPI		화학	N	N	N	Y	60	N	122700	-800	5	-0.65	3378489200	27491	15.93	123500	125200	120500	160500	86500	123500	122893.89	3.46	-3633	135166	129332	119966	114132	104766	132250	117050	29	37000	500	86450	100	1	5861404	7192	15.42	2.59	12	0.47	7959.00	47319.00	495000	20231226	-75.21	91800	20240605	33.66	303000	-59.50	20240103	91800	33.66	20240605	495000	-75.21	20231226	91800	33.66	20240605	1.70	N	017860	500	29 억	202710	N	N	1	N	N
153	20240705	090321	55	60.00	KOSPI		화학	N	N	N	Y	60	N	122800	-700	5	-0.57	639937700	5199	3.01	123500	125000	122100	160500	86500	123500	123086.86	3.46	-1835	135166	129332	119966	114132	104766	132250	117050	29	37000	500	86450	100	1	5861404	7198	15.43	2.60	12	0.09	7959.00	47319.00	495000	20231226	-75.19	91800	20240605	33.77	303000	-59.47	20240103	91800	33.77	20240605	495000	-75.19	20231226	91800	33.77	20240605	1.70	N	017860	500	29 억	202710	N	N	1	N	N
154	20240704	160319	55	60.00	KOSPI		화학	N	N	N	Y	60	N	123500	9000	2	7.86	20688549000	171567	79.76	114000	125800	110600	148800	80200	114500	120582.58	3.46	9433	122766	118632	114566	110432	106366	116600	108400	29	34300	500	80150	100	1	5861404	7239	15.52	2.61	12	2.93	7959.00	47319.00	495000	20231226	-75.05	91800	20240605	34.53	303000	-59.24	20240103	91800	34.53	20240605	495000	-75.05	20231226	91800	34.53	20240605	1.71	N	017860	500	29 억	202526	N	N	1	N	N
155	20240704	150320	55	60.00	KOSPI		화학	N	N	N	Y	60	N	123600	9100	2	7.95	19958145100	165656	77.01	114000	125800	110600	148800	80200	114500	120479.53	3.46	9744	122766	118632	114566	110432	106366	116600	108400	29	34300	500	80150	100	1	5861404	7245	15.53	2.61	12	2.83	7959.00	47319.00	495000	20231226	-75.03	91800	20240605	34.64	303000	-59.21	20240103	91800	34.64	20240605	495000	-75.03	20231226	91800	34.64	20240605	1.71	N	017860	500	29 억	202526	N	N	6	N	N
156	20240704	140320	55	60.00	KOSPI		화학	N	N	N	Y	60	N	121800	7300	2	6.38	16985483600	141720	65.88	114000	125000	110600	148800	80200	114500	119852.49	3.46	7559	122766	118632	114566	110432	106366	116600	108400	29	34300	500	80150	100	1	5861404	7139	15.30	2.57	12	2.42	7959.00	47319.00	495000	20231226	-75.39	91800	20240605	32.68	303000	-59.80	20240103	91800	32.68	20240605	495000	-75.39	20231226	91800	32.68	20240605	1.71	N	017860	500	29 억	202526	N	N	6	N	N
157	20240704	130321	55	60.00	KOSPI		화학	N	N	N	Y	60	N	123800	9300	2	8.12	15510883000	129718	60.30	114000	125000	110600	148800	80200	114500	119573.95	3.46	9704	122766	118632	114566	110432	106366	116600	108400	29	34300	500	80150	100	1	5861404	7256	15.55	2.62	12	2.21	7959.00	47319.00	495000	20231226	-74.99	91800	20240605	34.86	303000	-59.14	20240103	91800	34.86	20240605	495000	-74.99	20231226	91800	34.86	20240605	1.71	N	017860	500	29 억	202526	N	N	6	N	N
158	20240704	120319	55	60.00	KOSPI		화학	N	N	N	Y	60	N	122000	7500	2	6.55	14059119800	117937	54.83	114000	125000	110600	148800	80200	114500	119208.81	3.46	7258	122766	118632	114566	110432	106366	116600	108400	29	34300	500	80150	100	1	5861404	7151	15.33	2.58	12	2.01	7959.00	47319.00	495000	20231226	-75.35	91800	20240605	32.90	303000	-59.74	20240103	91800	32.90	20240605	495000	-75.35	20231226	91800	32.90	20240605	1.71	N	017860	500	29 억	202526	N	N	6	N	N
159	20240704	110319	55	60.00	KOSPI		화학	N	N	N	Y	60	N	121600	7100	2	6.20	11378430200	96189	44.72	114000	123300	110600	148800	80200	114500	118292.51	3.46	6325	122766	118632	114566	110432	106366	116600	108400	29	34300	500	80150	100	1	5861404	7127	15.28	2.57	12	1.64	7959.00	47319.00	495000	20231226	-75.43	91800	20240605	32.46	303000	-59.87	20240103	91800	32.46	20240605	495000	-75.43	20231226	91800	32.46	20240605	1.71	N	017860	500	29 억	202526	N	N	6	N	N
160	20240704	100319	55	60.00	KOSPI		화학	N	N	N	Y	60	N	120800	6300	2	5.50	8395015200	71644	33.31	114000	122900	110600	148800	80200	114500	117176.88	3.46	4719	122766	118632	114566	110432	106366	116600	108400	29	34300	500	80150	100	1	5861404	7081	15.18	2.55	12	1.22	7959.00	47319.00	495000	20231226	-75.60	91800	20240605	31.59	303000	-60.13	20240103	91800	31.59	20240605	495000	-75.60	20231226	91800	31.59	20240605	1.71	N	017860	500	29 억	202526	N	N	6	N	N
161	20240704	090319	55	60.00	KOSPI		화학	N	N	N	Y	60	N	113100	-1400	5	-1.22	416186700	3666	1.70	114000	114700	112300	148800	80200	114500	113525.57	3.46	-958	122766	118632	114566	110432	106366	116600	108400	29	34300	500	80150	100	1	5861404	6629	14.21	2.39	12	0.06	7959.00	47319.00	495000	20231226	-77.15	91800	20240605	23.20	303000	-62.67	20240103	91800	23.20	20240605	495000	-77.15	20231226	91800	23.20	20240605	1.71	N	017860	500	29 억	202526	N	N	6	N	N
162	20240703	160317	55	60.00	KOSPI		화학	N	N	N	Y	60	N	114500	-200	5	-0.17	10704941500	93860	104.75	114700	118700	110500	149100	80300	114700	114050.61	1.49	3056	125633	120166	117433	111966	109233	118800	110600	29	34400	500	80290	100	1	5861404	6711	14.39	2.42	12	1.60	7959.00	47319.00	495000	20231226	-76.87	91800	20240605	24.73	303000	-62.21	20240103	91800	24.73	20240605	495000	-76.87	20231226	91800	24.73	20240605	1.66	N	017860	500	29 억	87279	N	N	6	N	N
163	20240703	150319	55	60.00	KOSPI		화학	N	N	N	Y	60	N	114500	-200	5	-0.17	10309895600	90408	100.90	114700	118700	110500	149100	80300	114700	114036.60	1.49	3067	125633	120166	117433	111966	109233	118800	110600	29	34400	500	80290	100	1	5861404	6711	14.39	2.42	12	1.54	7959.00	47319.00	495000	20231226	-76.87	91800	20240605	24.73	303000	-62.21	20240103	91800	24.73	20240605	495000	-76.87	20231226	91800	24.73	20240605	1.66	N	017860	500	29 억	87279	N	N	1	N	N
164	20240703	140319	55	60.00	KOSPI		화학	N	N	N	Y	60	N	114200	-500	5	-0.44	9331820000	81873	91.37	114700	118700	110500	149100	80300	114700	113978.22	1.49	2572	125633	120166	117433	111966	109233	118800	110600	29	34400	500	80290	100	1	5861404	6694	14.35	2.41	12	1.40	7959.00	47319.00	495000	20231226	-76.93	91800	20240605	24.40	303000	-62.31	20240103	91800	24.40	20240605	495000	-76.93	20231226	91800	24.40	20240605	1.66	N	017860	500	29 억	87279	N	N	1	N	N
165	20240703	130319	55	60.00	KOSPI		화학	N	N	N	Y	60	N	111800	-2900	5	-2.53	7806364200	68508	76.45	114700	118700	110500	149100	80300	114700	113946.97	1.49	4809	125633	120166	117433	111966	109233	118800	110600	29	34400	500	80290	100	1	5861404	6553	14.05	2.36	12	1.17	7959.00	47319.00	495000	20231226	-77.41	91800	20240605	21.79	303000	-63.10	20240103	91800	21.79	20240605	495000	-77.41	20231226	91800	21.79	20240605	1.66	N	017860	500	29 억	87279	N	N	1	N	N
166	20240703	120318	55	60.00	KOSPI		화학	N	N	N	Y	60	N	111000	-3700	5	-3.23	7147520500	62608	69.87	114700	118700	110500	149100	80300	114700	114162.08	1.49	5140	125633	120166	117433	111966	109233	118800	110600	29	34400	500	80290	100	1	5861404	6506	13.95	2.35	12	1.07	7959.00	47319.00	495000	20231226	-77.58	91800	20240605	20.92	303000	-63.37	20240103	91800	20.92	20240605	495000	-77.58	20231226	91800	20.92	20240605	1.66	N	017860	500	29 억	87279	N	N	1	N	N
167	20240703	110320	55	60.00	KOSPI		화학	N	N	N	Y	60	N	110900	-3800	5	-3.31	6526379100	57006	63.62	114700	118700	110700	149100	80300	114700	114485.40	1.49	5333	125633	120166	117433	111966	109233	118800	110600	29	34400	500	80290	100	1	5861404	6500	13.93	2.34	12	0.97	7959.00	47319.00	495000	20231226	-77.60	91800	20240605	20.81	303000	-63.40	20240103	91800	20.81	20240605	495000	-77.60	20231226	91800	20.81	20240605	1.66	N	017860	500	29 억	87279	N	N	1	N	N
168	20240703	100319	55	60.00	KOSPI		화학	N	N	N	Y	60	N	112200	-2500	5	-2.18	5029595900	43570	48.62	114700	118700	111800	149100	80300	114700	115439.05	1.49	5054	125633	120166	117433	111966	109233	118800	110600	29	34400	500	80290	100	1	5861404	6576	14.10	2.37	12	0.74	7959.00	47319.00	495000	20231226	-77.33	91800	20240605	22.22	303000	-62.97	20240103	91800	22.22	20240605	495000	-77.33	20231226	91800	22.22	20240605	1.66	N	017860	500	29 억	87279	N	N	1	N	N
169	20240703	090319	55	60.00	KOSPI		화학	N	N	N	Y	60	N	115700	1000	2	0.87	455220700	3944	4.40	114700	116500	114700	149100	80300	114700	115442.34	1.49	-420	125633	120166	117433	111966	109233	118800	110600	29	34400	500	80290	100	1	5861404	6782	14.54	2.45	12	0.07	7959.00	47319.00	495000	20231226	-76.63	91800	20240605	26.03	303000	-61.82	20240103	91800	26.03	20240605	495000	-76.63	20231226	91800	26.03	20240605	1.66	N	017860	500	29 억	87279	N	N	1	N	N
170	20240702	160318	55	60.00	KOSPI		화학	N	N	N	Y	60	N	114700	-7600	5	-6.21	10284645800	87507	62.35	121600	122900	114700	158900	85700	122300	117525.38	1.60	-6342	131366	126832	122266	117732	113166	129100	120000	29	36600	500	85610	100	1	5861404	6723	14.41	2.42	12	1.49	7959.00	47319.00	495000	20231226	-76.83	91800	20240605	24.95	303000	-62.15	20240103	91800	24.95	20240605	495000	-76.83	20231226	91800	24.95	20240605	1.63	N	017860	500	29 억	93602	N	N	1	N	N
171	20240702	150318	55	60.00	KOSPI		화학	N	N	N	Y	60	N	115600	-6700	5	-5.48	9415691300	79959	56.97	121600	122900	115000	158900	85700	122300	117751.14	1.60	-6412	131366	126832	122266	117732	113166	129100	120000	29	36600	500	85610	100	1	5861404	6776	14.52	2.44	12	1.36	7959.00	47319.00	495000	20231226	-76.65	91800	20240605	25.93	303000	-61.85	20240103	91800	25.93	20240605	495000	-76.65	20231226	91800	25.93	20240605	1.63	N	017860	500	29 억	93602	N	N	0	N	N
172	20240702	140318	55	60.00	KOSPI		화학	N	N	N	Y	60	N	116300	-6000	5	-4.91	8133983500	68873	49.07	121600	122900	115400	158900	85700	122300	118095.46	1.60	-1873	131366	126832	122266	117732	113166	129100	120000	29	36600	500	85610	100	1	5861404	6817	14.61	2.46	12	1.18	7959.00	47319.00	495000	20231226	-76.51	91800	20240605	26.69	303000	-61.62	20240103	91800	26.69	20240605	495000	-76.51	20231226	91800	26.69	20240605	1.63	N	017860	500	29 억	93602	N	N	0	N	N
173	20240702	130318	55	60.00	KOSPI		화학	N	N	N	Y	60	N	116700	-5600	5	-4.58	7289024100	61616	43.90	121600	122900	115400	158900	85700	122300	118291.47	1.60	-2721	131366	126832	122266	117732	113166	129100	120000	29	36600	500	85610	100	1	5861404	6840	14.66	2.47	12	1.05	7959.00	47319.00	495000	20231226	-76.42	91800	20240605	27.12	303000	-61.49	20240103	91800	27.12	20240605	495000	-76.42	20231226	91800	27.12	20240605	1.63	N	017860	500	29 억	93602	N	N	0	N	N
174	20240702	120319	55	60.00	KOSPI		화학	N	N	N	Y	60	N	117400	-4900	5	-4.01	5908202400	49764	35.46	121600	122900	116700	158900	85700	122300	118717.66	1.60	-1304	131366	126832	122266	117732	113166	129100	120000	29	36600	500	85610	100	1	5861404	6881	14.75	2.48	12	0.85	7959.00	47319.00	495000	20231226	-76.28	91800	20240605	27.89	303000	-61.25	20240103	91800	27.89	20240605	495000	-76.28	20231226	91800	27.89	20240605	1.63	N	017860	500	29 억	93602	N	N	0	N	N
175	20240702	110318	55	60.00	KOSPI		화학	N	N	N	Y	60	N	118400	-3900	5	-3.19	5415617600	45591	32.48	121600	122900	116700	158900	85700	122300	118779.73	1.60	-476	131366	126832	122266	117732	113166	129100	120000	29	36600	500	85610	100	1	5861404	6940	14.88	2.50	12	0.78	7959.00	47319.00	495000	20231226	-76.08	91800	20240605	28.98	303000	-60.92	20240103	91800	28.98	20240605	495000	-76.08	20231226	91800	28.98	20240605	1.63	N	017860	500	29 억	93602	N	N	0	N	N
176	20240702	100318	55	60.00	KOSPI		화학	N	N	N	Y	60	N	117600	-4700	5	-3.84	4388670500	36903	26.29	121600	122900	116700	158900	85700	122300	118915.87	1.60	492	131366	126832	122266	117732	113166	129100	120000	29	36600	500	85610	100	1	5861404	6893	14.78	2.49	12	0.63	7959.00	47319.00	495000	20231226	-76.24	91800	20240605	28.10	303000	-61.19	20240103	91800	28.10	20240605	495000	-76.24	20231226	91800	28.10	20240605	1.63	N	017860	500	29 억	93602	N	N	0	N	N
177	20240702	090318	55	60.00	KOSPI		화학	N	N	N	Y	60	N	121800	-500	5	-0.41	493311400	4045	2.88	121600	122900	121200	158900	85700	122300	121947.66	1.60	495	131366	126832	122266	117732	113166	129100	120000	29	36600	500	85610	100	1	5861404	7139	15.30	2.57	12	0.07	7959.00	47319.00	495000	20231226	-75.39	91800	20240605	32.68	303000	-59.80	20240103	91800	32.68	20240605	495000	-75.39	20231226	91800	32.68	20240605	1.63	N	017860	500	29 억	93602	N	N	0	N	N
178	20240701	160317	55	60.00	KOSPI		화학	N	N	N	Y	60	N	122300	2300	2	1.92	16926668700	138546	50.52	118400	126800	117700	156000	84000	120000	122173.61	1.45	11009	140666	130332	124966	114632	109266	127650	111950	29	36000	500	84000	100	1	5861404	7168	15.37	2.58	12	2.36	7959.00	47319.00	495000	20231226	-75.29	91800	20240605	33.22	303000	-59.64	20240103	91800	33.22	20240605	495000	-75.29	20231226	91800	33.22	20240605	1.60	N	017860	500	29 억	85222	N	N	0	N	N
179	20240701	150318	55	60.00	KOSPI		화학	N	N	N	Y	60	N	122600	2600	2	2.17	16176499200	132409	48.28	118400	126800	117700	156000	84000	120000	122170.76	1.45	8987	140666	130332	124966	114632	109266	127650	111950	29	36000	500	84000	100	1	5861404	7186	15.40	2.59	12	2.26	7959.00	47319.00	495000	20231226	-75.23	91800	20240605	33.55	303000	-59.54	20240103	91800	33.55	20240605	495000	-75.23	20231226	91800	33.55	20240605	1.60	N	017860	500	29 억	85222	N	N	0	N	N
180	20240701	140317	55	60.00	KOSPI		화학	N	N	N	Y	60	N	123000	3000	2	2.50	15508850200	126966	46.30	118400	126800	117700	156000	84000	120000	122149.70	1.45	7320	140666	130332	124966	114632	109266	127650	111950	29	36000	500	84000	100	1	5861404	7210	15.45	2.60	12	2.17	7959.00	47319.00	495000	20231226	-75.15	91800	20240605	33.99	303000	-59.41	20240103	91800	33.99	20240605	495000	-75.15	20231226	91800	33.99	20240605	1.60	N	017860	500	29 억	85222	N	N	0	N	N
181	20240701	130318	55	60.00	KOSPI		화학	N	N	N	Y	60	N	122000	2000	2	1.67	14824402400	121395	44.26	118400	126800	117700	156000	84000	120000	122117.15	1.45	8499	140666	130332	124966	114632	109266	127650	111950	29	36000	500	84000	100	1	5861404	7151	15.33	2.58	12	2.07	7959.00	47319.00	495000	20231226	-75.35	91800	20240605	32.90	303000	-59.74	20240103	91800	32.90	20240605	495000	-75.35	20231226	91800	32.90	20240605	1.60	N	017860	500	29 억	85222	N	N	0	N	N
182	20240701	120318	55	60.00	KOSPI		화학	N	N	N	Y	60	N	125000	5000	2	4.17	13311107900	109108	39.78	118400	126800	117700	156000	84000	120000	121999.45	1.45	3440	140666	130332	124966	114632	109266	127650	111950	29	36000	500	84000	100	1	5861404	7327	15.71	2.64	12	1.86	7959.00	47319.00	495000	20231226	-74.75	91800	20240605	36.17	303000	-58.75	20240103	91800	36.17	20240605	495000	-74.75	20231226	91800	36.17	20240605	1.60	N	017860	500	29 억	85222	N	N	0	N	N
183	20240701	110317	55	60.00	KOSPI		화학	N	N	N	Y	60	N	124200	4200	2	3.50	10070077200	83279	30.37	118400	124800	117700	156000	84000	120000	120919.81	1.45	702	140666	130332	124966	114632	109266	127650	111950	29	36000	500	84000	100	1	5861404	7280	15.60	2.62	12	1.42	7959.00	47319.00	495000	20231226	-74.91	91800	20240605	35.29	303000	-59.01	20240103	91800	35.29	20240605	495000	-74.91	20231226	91800	35.29	20240605	1.60	N	017860	500	29 억	85222	N	N	0	N	N
184	20240701	100317	55	60.00	KOSPI		화학	N	N	N	Y	60	N	121300	1300	2	1.08	5127291300	43006	15.68	118400	121900	117700	156000	84000	120000	119222.62	1.45	372	140666	130332	124966	114632	109266	127650	111950	29	36000	500	84000	100	1	5861404	7110	15.24	2.56	12	0.73	7959.00	47319.00	495000	20231226	-75.49	91800	20240605	32.14	303000	-59.97	20240103	91800	32.14	20240605	495000	-75.49	20231226	91800	32.14	20240605	1.60	N	017860	500	29 억	85222	N	N	0	N	N
185	20240701	090317	55	60.00	KOSPI		화학	N	N	N	Y	60	N	120100	100	2	0.08	1298481400	10932	3.99	118400	120500	117800	156000	84000	120000	118777.58	1.45	3424	140666	130332	124966	114632	109266	127650	111950	29	36000	500	84000	100	1	5861404	7040	15.09	2.54	12	0.19	7959.00	47319.00	495000	20231226	-75.74	91800	20240605	30.83	303000	-60.36	20240103	91800	30.83	20240605	495000	-75.74	20231226	91800	30.83	20240605	1.60	N	017860	500	29 억	85222	N	N	0	N	N

83 KiB Raw Blame History

83 KiB

Raw Blame History