KissMeData/115390/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	160822	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	10	2	0.11	49412430	5647	69.98	8750	8760	8750	11370	6130	8750	8750.21	88.35	0	-3	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3795	-11.02	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5640	55.32	20230816	0.05	N	115390	500	240 억		38277661	N	N	0	N	00	N
3	20240731	150834	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	47872420	5471	67.80	8750	8760	8750	11370	6130	8750	8750.21	88.35	0	-2	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5640	55.14	20230816	0.05	N	115390	500	240 억		38277661	N	N	0	N	00	N
4	20240731	140833	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	39489890	4513	55.93	8750	8760	8750	11370	6130	8750	8750.25	88.35	0	0	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5640	55.14	20230816	0.05	N	115390	500	240 억		38277661	N	N	0	N	00	N
5	20240731	130831	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	37556140	4292	53.19	8750	8760	8750	11370	6130	8750	8750.27	88.35	0	0	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5640	55.14	20230816	0.05	N	115390	500	240 억		38277661	N	N	0	N	00	N
6	20240731	120830	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	20694890	2365	29.31	8750	8760	8750	11370	6130	8750	8750.48	88.35	0	0	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5640	55.14	20230816	0.05	N	115390	500	240 억		38277661	N	N	0	N	00	N
7	20240731	110832	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	20581140	2352	29.15	8750	8760	8750	11370	6130	8750	8750.48	88.35	0	0	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5640	55.14	20230816	0.05	N	115390	500	240 억		38277661	N	N	0	N	00	N
8	20240731	100830	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	10	2	0.11	10422390	1191	14.76	8750	8760	8750	11370	6130	8750	8750.96	88.35	0	68	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3795	-11.02	0.76	12	0.00	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5640	55.32	20230816	0.05	N	115390	500	240 억		38277661	N	N	0	N	00	N
9	20240731	090828	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	43750	5	0.06	8750	8750	8750	11370	6130	8750	8750.00	88.35	0	0	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.00	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5640	55.14	20230816	0.05	N	115390	500	240 억		38277661	N	N	0	N	00	N
10	20240730	160808	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	70605720	8069	30.76	8750	8760	8750	11380	6140	8760	8750.24	88.33	0	-189	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.02	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5640	55.14	20230816	0.05	N	115390	500	240 억		38270887	N	N	0	N	00	N
11	20240730	150823	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	46298200	5291	20.17	8750	8760	8750	11380	6140	8760	8750.37	88.33	0	109	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5640	55.14	20230816	0.05	N	115390	500	240 억		38270887	N	N	0	N	00	N
12	20240730	140815	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	30354290	3469	13.22	8750	8760	8750	11380	6140	8760	8750.16	88.33	0	107	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5640	55.14	20230816	0.05	N	115390	500	240 억		38270887	N	N	0	N	00	N
13	20240730	130820	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	0	3	0.00	20265530	2316	8.83	8750	8760	8750	11380	6140	8760	8750.23	88.33	0	107	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3795	-11.02	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5640	55.32	20230816	0.05	N	115390	500	240 억		38270887	N	N	0	N	00	N
14	20240730	120812	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	17701730	2023	7.71	8750	8760	8750	11380	6140	8760	8750.24	88.33	0	107	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.00	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5640	55.14	20230816	0.05	N	115390	500	240 억		38270887	N	N	0	N	00	N
15	20240730	110820	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	10229230	1169	4.46	8750	8760	8750	11380	6140	8760	8750.41	88.33	0	107	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.00	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5640	55.14	20230816	0.05	N	115390	500	240 억		38270887	N	N	0	N	00	N
16	20240730	100822	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	0	3	0.00	7595480	868	3.31	8750	8760	8750	11380	6140	8760	8750.55	88.33	0	107	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3795	-11.02	0.76	12	0.00	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5640	55.32	20230816	0.05	N	115390	500	240 억		38270887	N	N	0	N	00	N
17	20240730	090826	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	7166250	819	3.12	8750	8750	8750	11380	6140	8760	8750.00	88.33	0	81	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.00	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5640	55.14	20230816	0.05	N	115390	500	240 억		38270887	N	N	0	N	00	N
18	20240729	160806	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	10	2	0.11	229538840	26233	300.15	8750	8760	8750	11370	6130	8750	8750.00	88.30	0	-2461	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3795	-11.02	0.76	12	0.06	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5640	55.32	20230816	0.05	N	115390	500	240 억		38257312	N	N	0	N	00	N
19	20240729	150820	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	229495050	26228	300.09	8750	8760	8750	11370	6130	8750	8750.00	88.30	0	-2461	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.06	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5640	55.14	20230816	0.05	N	115390	500	240 억		38257312	N	N	0	N	00	N
20	20240729	140825	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	138355050	15812	180.92	8750	8760	8750	11370	6130	8750	8750.00	88.30	0	-3	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.04	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5640	55.14	20230816	0.05	N	115390	500	240 억		38257312	N	N	0	N	00	N
21	20240729	130826	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	130401300	14903	170.51	8750	8760	8750	11370	6130	8750	8750.00	88.30	0	-3	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.03	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5640	55.14	20230816	0.05	N	115390	500	240 억		38257312	N	N	0	N	00	N
22	20240729	120822	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	115841300	13239	151.48	8750	8760	8750	11370	6130	8750	8750.00	88.30	0	-3	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.03	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5640	55.14	20230816	0.05	N	115390	500	240 억		38257312	N	N	0	N	00	N
23	20240729	110813	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	24858800	2841	32.51	8750	8760	8750	11370	6130	8750	8750.02	88.30	0	-3	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5640	55.14	20230816	0.05	N	115390	500	240 억		38257312	N	N	0	N	00	N
24	20240729	100811	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	10	2	0.11	18812530	2150	24.60	8750	8760	8750	11370	6130	8750	8750.01	88.30	0	-3	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3795	-11.02	0.76	12	0.00	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5640	55.32	20230816	0.05	N	115390	500	240 억		38257312	N	N	0	N	00	N
25	20240729	090811	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	7918750	905	10.35	8750	8750	8750	11370	6130	8750	8750.00	88.30	0	0	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.00	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5640	55.14	20230816	0.05	N	115390	500	240 억		38257312	N	N	0	N	00	N
26	20240726	160800	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	76476160	8739	18.80	8750	8760	8750	11370	6130	8750	8751.13	88.30	0	0	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.02	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.05	N	115390	500	240 억		38257312	N	N	0	N	00	N
27	20240726	150808	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	74314910	8492	18.26	8750	8760	8750	11370	6130	8750	8751.17	88.30	0	141	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.02	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.05	N	115390	500	240 억		38257312	N	N	0	N	00	N
28	20240726	140808	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	10	2	0.11	58276490	6660	14.32	8750	8760	8750	11370	6130	8750	8750.22	88.30	0	0	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3795	-11.02	0.76	12	0.02	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5620	55.87	20230726	0.05	N	115390	500	240 억		38257312	N	N	0	N	00	N
29	20240726	130808	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	56648980	6474	13.92	8750	8760	8750	11370	6130	8750	8750.23	88.30	0	0	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.05	N	115390	500	240 억		38257312	N	N	0	N	00	N
30	20240726	120810	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	38622620	4414	9.49	8750	8760	8750	11370	6130	8750	8750.03	88.30	0	0	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.05	N	115390	500	240 억		38257312	N	N	0	N	00	N
31	20240726	110812	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	10	2	0.11	10491370	1199	2.58	8750	8760	8750	11370	6130	8750	8750.10	88.30	0	0	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3795	-11.02	0.76	12	0.00	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5620	55.87	20230726	0.05	N	115390	500	240 억		38257312	N	N	0	N	00	N
32	20240726	100807	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	10	2	0.11	10395110	1188	2.56	8750	8760	8750	11370	6130	8750	8750.09	88.30	0	0	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3795	-11.02	0.76	12	0.00	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5620	55.87	20230726	0.05	N	115390	500	240 억		38257312	N	N	0	N	00	N
33	20240726	090802	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	4532500	518	1.11	8750	8750	8750	11370	6130	8750	8750.00	88.30	0	0	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.00	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.05	N	115390	500	240 억		38257312	N	N	0	N	00	N
34	20240725	160803	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	406828760	46494	303.47	8750	8760	8750	11370	6130	8750	8750.13	88.20	0	-1435	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.11	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.05	N	115390	500	240 억		38213873	N	N	0	N	00	N
35	20240725	150814	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	401123650	45842	299.21	8750	8760	8750	11370	6130	8750	8750.13	88.20	0	-908	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.11	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.05	N	115390	500	240 억		38213873	N	N	0	N	00	N
36	20240725	140813	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	396174520	45277	295.52	8750	8760	8750	11370	6130	8750	8750.02	88.20	0	-1446	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.10	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.05	N	115390	500	240 억		38213873	N	N	0	N	00	N
37	20240725	130806	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	394993270	45142	294.64	8750	8760	8750	11370	6130	8750	8750.02	88.20	0	-1446	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.10	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.05	N	115390	500	240 억		38213873	N	N	0	N	00	N
38	20240725	120811	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	393732590	44998	293.70	8750	8760	8750	11370	6130	8750	8750.00	88.20	0	-1446	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.10	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.05	N	115390	500	240 억		38213873	N	N	0	N	00	N
39	20240725	110806	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	96582580	11038	72.04	8750	8760	8750	11370	6130	8750	8750.01	88.20	0	0	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.03	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.05	N	115390	500	240 억		38213873	N	N	0	N	00	N
40	20240725	100804	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	35253760	4029	26.30	8750	8760	8750	11370	6130	8750	8750.00	88.20	0	0	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.05	N	115390	500	240 억		38213873	N	N	0	N	00	N
41	20240725	090801	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	5320000	608	3.97	8750	8750	8750	11370	6130	8750	8750.00	88.20	0	0	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.00	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.05	N	115390	500	240 억		38213873	N	N	0	N	00	N
42	20240724	160758	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	134068530	15321	64.82	8750	8760	8750	11370	6130	8750	8750.64	88.17	0	-1075	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.04	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.05	N	115390	500	240 억		38200686	N	N	0	N	00	N
43	20240724	150811	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	131915770	15075	63.78	8750	8760	8750	11370	6130	8750	8750.63	88.17	0	-883	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.03	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.05	N	115390	500	240 억		38200686	N	N	0	N	00	N
44	20240724	140806	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	102163680	11675	49.39	8750	8760	8750	11370	6130	8750	8750.64	88.17	0	-1091	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.03	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.05	N	115390	500	240 억		38200686	N	N	0	N	00	N
45	20240724	130810	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	10	2	0.11	60057650	6863	29.03	8750	8760	8750	11370	6130	8750	8750.93	88.17	0	41	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3795	-11.02	0.76	12	0.02	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5620	55.87	20230726	0.05	N	115390	500	240 억		38200686	N	N	0	N	00	N
46	20240724	120809	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	10	2	0.11	55512510	6344	26.84	8750	8760	8750	11370	6130	8750	8750.40	88.17	0	41	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3795	-11.02	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5620	55.87	20230726	0.05	N	115390	500	240 억		38200686	N	N	0	N	00	N
47	20240724	110806	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	10	2	0.11	36331350	4152	17.57	8750	8760	8750	11370	6130	8750	8750.33	88.17	0	26	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3795	-11.02	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5620	55.87	20230726	0.05	N	115390	500	240 억		38200686	N	N	0	N	00	N
48	20240724	100830	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	20536300	2347	9.93	8750	8760	8750	11370	6130	8750	8750.02	88.17	0	0	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.05	N	115390	500	240 억		38200686	N	N	0	N	00	N
49	20240724	090759	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	201250	23	0.10	8750	8750	8750	11370	6130	8750	8750.00	88.17	0	0	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.00	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.05	N	115390	500	240 억		38200686	N	N	0	N	00	N
50	20240723	160756	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	206832100	23637	225.67	8750	8760	8750	11370	6130	8750	8750.35	88.12	0	-43	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.05	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.05	N	115390	500	240 억		38177887	N	N	0	N	00	N
51	20240723	150812	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	206630850	23614	225.45	8750	8760	8750	11370	6130	8750	8750.35	88.12	0	-31	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.05	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.05	N	115390	500	240 억		38177887	N	N	0	N	00	N
52	20240723	140758	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	10	2	0.11	106555740	12177	116.26	8750	8760	8750	11370	6130	8750	8750.57	88.12	0	243	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3795	-11.02	0.76	12	0.03	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5620	55.87	20230726	0.05	N	115390	500	240 억		38177887	N	N	0	N	00	N
53	20240723	130754	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	100500710	11485	109.65	8750	8760	8750	11370	6130	8750	8750.61	88.12	0	243	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.03	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.05	N	115390	500	240 억		38177887	N	N	0	N	00	N
54	20240723	120801	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	10	2	0.11	98811770	11292	107.81	8750	8760	8750	11370	6130	8750	8750.60	88.12	0	243	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3795	-11.02	0.76	12	0.03	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5620	55.87	20230726	0.05	N	115390	500	240 억		38177887	N	N	0	N	00	N
55	20240723	110803	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	97472480	11139	106.35	8750	8760	8750	11370	6130	8750	8750.56	88.12	0	243	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.03	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.05	N	115390	500	240 억		38177887	N	N	0	N	00	N
56	20240723	100759	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	10	2	0.11	94249870	10771	102.84	8750	8760	8750	11370	6130	8750	8750.34	88.12	0	0	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3795	-11.02	0.76	12	0.02	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5620	55.87	20230726	0.05	N	115390	500	240 억		38177887	N	N	0	N	00	N
57	20240723	090804	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	10	2	0.11	3039670	347	3.31	8750	8760	8750	11370	6130	8750	8759.86	88.12	0	0	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3795	-11.02	0.76	12	0.00	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5620	55.87	20230726	0.05	N	115390	500	240 억		38177887	N	N	0	N	00	N
58	20240722	160752	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	91649810	10474	121.30	8750	8760	8750	11370	6130	8750	8750.22	88.09	0	-248	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.02	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.05	N	115390	500	240 억		38167893	N	N	0	N	00	N
59	20240722	150758	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	88149800	10074	116.66	8750	8760	8750	11370	6130	8750	8750.23	88.09	0	-49	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.02	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.05	N	115390	500	240 억		38167893	N	N	0	N	00	N
60	20240722	140802	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	80861050	9241	107.02	8750	8760	8750	11370	6130	8750	8750.25	88.09	0	-49	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.02	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.05	N	115390	500	240 억		38167893	N	N	0	N	00	N
61	20240722	130759	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	79959800	9138	105.83	8750	8760	8750	11370	6130	8750	8750.25	88.09	0	-49	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.02	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.05	N	115390	500	240 억		38167893	N	N	0	N	00	N
62	20240722	120758	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	50069800	5722	66.27	8750	8760	8750	11370	6130	8750	8750.40	88.09	0	-49	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.05	N	115390	500	240 억		38167893	N	N	0	N	00	N
63	20240722	110755	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	10	2	0.11	41958530	4795	55.53	8750	8760	8750	11370	6130	8750	8750.48	88.09	0	-49	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3795	-11.02	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5620	55.87	20230726	0.05	N	115390	500	240 억		38167893	N	N	0	N	00	N
64	20240722	100758	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	10	2	0.11	18508510	2115	24.49	8750	8760	8750	11370	6130	8750	8751.07	88.09	0	199	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3795	-11.02	0.76	12	0.00	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5620	55.87	20230726	0.05	N	115390	500	240 억		38167893	N	N	0	N	00	N
65	20240722	090758	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	10	2	0.11	8183340	935	10.83	8750	8760	8750	11370	6130	8750	8752.24	88.09	0	199	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3795	-11.02	0.76	12	0.00	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5620	55.87	20230726	0.05	N	115390	500	240 억		38167893	N	N	0	N	00	N
66	20240719	160738	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	75559230	8635	66.62	8750	8760	8750	11370	6130	8750	8750.35	88.08	0	-1225	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.02	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.05	N	115390	500	240 억		38159881	N	N	0	N	00	N
67	20240719	150745	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	68987970	7884	60.83	8750	8760	8750	11370	6130	8750	8750.38	88.08	0	-477	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.02	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.05	N	115390	500	240 억		38159881	N	N	0	N	00	N
68	20240719	140749	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	65995470	7542	58.19	8750	8760	8750	11370	6130	8750	8750.39	88.08	0	-245	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.02	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.05	N	115390	500	240 억		38159881	N	N	0	N	00	N
69	20240719	130740	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	62792970	7176	55.37	8750	8760	8750	11370	6130	8750	8750.41	88.08	0	-245	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.02	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.05	N	115390	500	240 억		38159881	N	N	0	N	00	N
70	20240719	120741	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	27994220	3199	24.68	8750	8760	8750	11370	6130	8750	8750.93	88.08	0	-245	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.05	N	115390	500	240 억		38159881	N	N	0	N	00	N
71	20240719	110747	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	23819890	2722	21.00	8750	8760	8750	11370	6130	8750	8750.88	88.08	0	-297	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.05	N	115390	500	240 억		38159881	N	N	0	N	00	N
72	20240719	100658	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	10	2	0.11	17632530	2015	15.55	8750	8760	8750	11370	6130	8750	8750.64	88.08	0	-297	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3795	-11.02	0.76	12	0.00	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5620	55.87	20230726	0.05	N	115390	500	240 억		38159881	N	N	0	N	00	N
73	20240719	090754	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	11340000	1296	10.00	8750	8750	8750	11370	6130	8750	8750.00	88.08	0	-323	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.00	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.05	N	115390	500	240 억		38159881	N	N	0	N	00	N
74	20240718	160733	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	113411940	12961	299.81	8760	8760	8750	11370	6130	8750	8750.25	88.05	0	-1265	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.03	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.05	N	115390	500	240 억		38148476	N	N	0	N	00	N
75	20240718	150740	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	111521930	12745	294.82	8760	8760	8750	11370	6130	8750	8750.25	88.05	0	-1168	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.03	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.05	N	115390	500	240 억		38148476	N	N	0	N	00	N
76	20240718	140735	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	102474300	11711	270.90	8760	8760	8750	11370	6130	8750	8750.26	88.05	0	-1127	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.03	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.05	N	115390	500	240 억		38148476	N	N	0	N	00	N
77	20240718	130735	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	87083030	9952	230.21	8760	8760	8750	11370	6130	8750	8750.30	88.05	0	-1129	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.02	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.05	N	115390	500	240 억		38148476	N	N	0	N	00	N
78	20240718	120737	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	82603030	9440	218.37	8760	8760	8750	11370	6130	8750	8750.32	88.05	0	-889	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.02	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.05	N	115390	500	240 억		38148476	N	N	0	N	00	N
79	20240718	110741	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	80223030	9168	212.07	8760	8760	8750	11370	6130	8750	8750.33	88.05	0	-889	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.02	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.05	N	115390	500	240 억		38148476	N	N	0	N	00	N
80	20240718	100743	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	71297970	8148	188.48	8760	8760	8750	11370	6130	8750	8750.36	88.05	0	-889	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.02	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.05	N	115390	500	240 억		38148476	N	N	0	N	00	N
81	20240718	090743	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	10	2	0.11	49569160	5665	131.04	8760	8760	8750	11370	6130	8750	8750.07	88.05	0	-1129	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3795	-11.02	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5620	55.87	20230726	0.05	N	115390	500	240 억		38148476	N	N	0	N	00	N
82	20240717	160814	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	37829210	4323	88.80	8750	8760	8750	11370	6130	8750	8750.68	88.04	0	-76	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.05	N	115390	500	240 억		38144450	N	N	0	N	00	N
83	20240717	150818	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	37330220	4266	87.63	8750	8760	8750	11370	6130	8750	8750.64	88.04	0	-100	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.05	N	115390	500	240 억		38144450	N	N	0	N	00	N
84	20240717	140814	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	37198910	4251	87.33	8750	8760	8750	11370	6130	8750	8750.63	88.04	0	-100	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.05	N	115390	500	240 억		38144450	N	N	0	N	00	N
85	20240717	130814	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	10	2	0.11	35868910	4099	84.20	8750	8760	8750	11370	6130	8750	8750.65	88.04	0	-100	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3795	-11.02	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5620	55.87	20230726	0.05	N	115390	500	240 억		38144450	N	N	0	N	00	N
86	20240717	120815	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	10	2	0.11	13040060	1490	30.61	8750	8760	8750	11370	6130	8750	8751.72	88.04	0	-100	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3795	-11.02	0.76	12	0.00	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5620	55.87	20230726	0.05	N	115390	500	240 억		38144450	N	N	0	N	00	N
87	20240717	110815	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	10	2	0.11	12759740	1458	29.95	8750	8760	8750	11370	6130	8750	8751.54	88.04	0	-100	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3795	-11.02	0.76	12	0.00	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5620	55.87	20230726	0.05	N	115390	500	240 억		38144450	N	N	0	N	00	N
88	20240717	100814	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	5293980	605	12.43	8750	8760	8750	11370	6130	8750	8750.38	88.04	0	-23	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.00	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.05	N	115390	500	240 억		38144450	N	N	0	N	00	N
89	20240717	090640	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	3325000	380	7.81	8750	8750	8750	11370	6130	8750	8750.00	88.04	0	0	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.00	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.05	N	115390	500	240 억		38144450	N	N	0	N	00	N
90	20240716	160816	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	42345980	4839	30.42	8760	8760	8750	11380	6140	8760	8750.98	88.03	0	-109	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.05	N	115390	500	240 억		38140085	N	N	0	N	00	N
91	20240716	150825	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	41129730	4700	29.54	8760	8760	8750	11380	6140	8760	8751.01	88.03	0	20	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.05	N	115390	500	240 억		38140085	N	N	0	N	00	N
92	20240716	140821	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	30507220	3486	21.91	8760	8760	8750	11380	6140	8760	8751.35	88.03	0	55	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.05	N	115390	500	240 억		38140085	N	N	0	N	00	N
93	20240716	130821	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	0	3	0.00	22211670	2538	15.95	8760	8760	8750	11380	6140	8760	8751.64	88.03	0	0	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3795	-11.02	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5620	55.87	20230726	0.05	N	115390	500	240 억		38140085	N	N	0	N	00	N
94	20240716	120820	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	0	3	0.00	22124070	2528	15.89	8760	8760	8750	11380	6140	8760	8751.61	88.03	0	0	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3795	-11.02	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5620	55.87	20230726	0.05	N	115390	500	240 억		38140085	N	N	0	N	00	N
95	20240716	110820	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	17048520	1948	12.25	8760	8760	8750	11380	6140	8760	8751.81	88.03	0	0	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.00	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.05	N	115390	500	240 억		38140085	N	N	0	N	00	N
96	20240716	100821	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	9785820	1118	7.03	8760	8760	8750	11380	6140	8760	8752.97	88.03	0	0	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.00	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.05	N	115390	500	240 억		38140085	N	N	0	N	00	N
97	20240716	090818	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	2943260	336	2.11	8760	8760	8750	11380	6140	8760	8759.70	88.03	0	0	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.00	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.05	N	115390	500	240 억		38140085	N	N	0	N	00	N
98	20240715	160806	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	10	2	0.11	139238250	15908	98.67	8750	8760	8750	11370	6130	8750	8752.72	88.00	0	6	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3795	-11.02	0.76	12	0.04	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5620	55.87	20230726	0.05	N	115390	500	240 억		38128502	N	N	0	N	00	N
99	20240715	150813	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	84532990	9656	59.89	8750	8760	8750	11370	6130	8750	8754.45	88.00	0	101	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.02	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.05	N	115390	500	240 억		38128502	N	N	0	N	00	N
100	20240715	140811	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	83972890	9592	59.50	8750	8760	8750	11370	6130	8750	8754.47	88.00	0	101	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.02	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.05	N	115390	500	240 억		38128502	N	N	0	N	00	N
101	20240715	130812	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	70926640	8101	50.25	8750	8760	8750	11370	6130	8750	8755.29	88.00	0	101	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.02	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.05	N	115390	500	240 억		38128502	N	N	0	N	00	N
102	20240715	120811	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	68449660	7818	48.49	8750	8760	8750	11370	6130	8750	8755.39	88.00	0	28	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.02	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.05	N	115390	500	240 억		38128502	N	N	0	N	00	N
103	20240715	110810	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	38574030	4406	27.33	8750	8760	8750	11370	6130	8750	8754.89	88.00	0	28	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.05	N	115390	500	240 억		38128502	N	N	0	N	00	N
104	20240715	100810	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	10	2	0.11	21615920	2468	15.31	8750	8760	8750	11370	6130	8750	8758.48	88.00	0	83	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3795	-11.02	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5620	55.87	20230726	0.05	N	115390	500	240 억		38128502	N	N	0	N	00	N
105	20240715	090812	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	8750	1	0.01	8750	8750	8750	11370	6130	8750	8750.00	88.00	0	0	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.00	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.05	N	115390	500	240 억		38128502	N	N	0	N	00	N
106	20240712	160804	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	141073300	16122	74.23	8750	8760	8750	11370	6130	8750	8750.36	87.97	0	-77	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.04	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.05	N	115390	500	240 억		38112961	N	N	0	N	00	N
107	20240712	150811	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	10	2	0.11	137372050	15699	72.28	8750	8760	8750	11370	6130	8750	8750.37	87.97	0	2	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3795	-11.02	0.76	12	0.04	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5620	55.87	20230726	0.05	N	115390	500	240 억		38112961	N	N	0	N	00	N
108	20240712	140813	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	126154380	14417	66.38	8750	8760	8750	11370	6130	8750	8750.39	87.97	0	2	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.03	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.05	N	115390	500	240 억		38112961	N	N	0	N	00	N
109	20240712	130807	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	120501880	13771	63.40	8750	8760	8750	11370	6130	8750	8750.41	87.97	0	137	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.03	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.05	N	115390	500	240 억		38112961	N	N	0	N	00	N
110	20240712	120809	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	10	2	0.11	90708130	10366	47.73	8750	8760	8750	11370	6130	8750	8750.54	87.97	0	137	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3795	-11.02	0.76	12	0.02	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5620	55.87	20230726	0.05	N	115390	500	240 억		38112961	N	N	0	N	00	N
111	20240712	110805	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	84863050	9698	44.65	8750	8760	8750	11370	6130	8750	8750.57	87.97	0	137	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.02	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.05	N	115390	500	240 억		38112961	N	N	0	N	00	N
112	20240712	100809	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	10	2	0.11	70422500	8048	37.05	8750	8760	8750	11370	6130	8750	8750.31	87.97	0	135	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3795	-11.02	0.76	12	0.02	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5620	55.87	20230726	0.05	N	115390	500	240 억		38112961	N	N	0	N	00	N
113	20240712	090804	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	10	2	0.11	39716970	4539	20.90	8750	8760	8750	11370	6130	8750	8750.16	87.97	0	38	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3795	-11.02	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5620	55.87	20230726	0.05	N	115390	500	240 억		38112961	N	N	0	N	00	N
114	20240711	160801	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	190067690	21719	75.66	8750	8760	8750	11380	6140	8760	8751.22	87.93	0	-96	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.05	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.05	N	115390	500	240 억		38095368	N	N	1	N	00	N
115	20240711	150808	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	166748940	19054	66.37	8750	8760	8750	11380	6140	8760	8751.39	87.93	0	163	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.04	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.05	N	115390	500	240 억		38095368	N	N	1	N	00	N
116	20240711	140807	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	0	3	0.00	151563830	17319	60.33	8750	8760	8750	11380	6140	8760	8751.30	87.93	0	163	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3795	-11.02	0.76	12	0.04	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5620	55.87	20230726	0.05	N	115390	500	240 억		38095368	N	N	1	N	00	N
117	20240711	130805	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	115188450	13162	45.85	8750	8760	8750	11380	6140	8760	8751.59	87.93	0	0	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.03	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.05	N	115390	500	240 억		38095368	N	N	1	N	00	N
118	20240711	120805	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	112475920	12852	44.77	8750	8760	8750	11380	6140	8760	8751.63	87.93	0	0	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.03	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.05	N	115390	500	240 억		38095368	N	N	1	N	00	N
119	20240711	110803	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	111057280	12690	44.21	8750	8760	8750	11380	6140	8760	8751.56	87.93	0	0	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.03	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.05	N	115390	500	240 억		38095368	N	N	1	N	00	N
120	20240711	100804	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	0	3	0.00	110899770	12672	44.14	8750	8760	8750	11380	6140	8760	8751.56	87.93	0	0	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3795	-11.02	0.76	12	0.03	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5620	55.87	20230726	0.05	N	115390	500	240 억		38095368	N	N	1	N	00	N
121	20240711	090802	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	20230020	2312	8.05	8750	8760	8750	11380	6140	8760	8750.01	87.93	0	0	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.05	N	115390	500	240 억		38095368	N	N	1	N	00	N
122	20240710	160801	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	10	2	0.11	251266750	28706	59.45	8750	8760	8750	11370	6130	8750	8753.11	87.88	0	-33	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3795	-11.02	0.76	12	0.07	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5620	55.87	20230726	0.05	N	115390	500	240 억		38075587	N	N	1	N	00	N
123	20240710	150803	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	10	2	0.11	245884470	28091	58.17	8750	8760	8750	11370	6130	8750	8753.14	87.88	0	239	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3795	-11.02	0.76	12	0.06	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5620	55.87	20230726	0.05	N	115390	500	240 억		38075587	N	N	0	N	00	N
124	20240710	140801	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	225306350	25740	53.31	8750	8760	8750	11370	6130	8750	8753.16	87.88	0	282	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.06	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.05	N	115390	500	240 억		38075587	N	N	0	N	00	N
125	20240710	130801	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	215898850	24666	51.08	8750	8760	8750	11370	6130	8750	8752.89	87.88	0	282	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.06	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.05	N	115390	500	240 억		38075587	N	N	0	N	00	N
126	20240710	120801	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	204532600	23367	48.39	8750	8760	8750	11370	6130	8750	8753.05	87.88	0	282	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.05	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.05	N	115390	500	240 억		38075587	N	N	0	N	00	N
127	20240710	110801	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	36505670	4169	8.63	8750	8760	8750	11370	6130	8750	8756.46	87.88	0	74	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.05	N	115390	500	240 억		38075587	N	N	0	N	00	N
128	20240710	100757	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	34038050	3887	8.05	8750	8760	8750	11370	6130	8750	8756.89	87.88	0	74	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.05	N	115390	500	240 억		38075587	N	N	0	N	00	N
129	20240710	090802	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	10	2	0.11	105020	12	0.02	8750	8760	8750	11370	6130	8750	8751.67	87.88	0	0	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3795	-11.02	0.76	12	0.00	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5620	55.87	20230726	0.05	N	115390	500	240 억		38075587	N	N	0	N	00	N
130	20240709	160757	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	422548380	48288	68.96	8760	8760	8750	11370	6130	8750	8750.59	87.79	0	-7218	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.11	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.05	N	115390	500	240 억		38037395	N	N	0	N	00	N
131	20240709	150800	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	418917120	47873	68.36	8760	8760	8750	11370	6130	8750	8750.59	87.79	0	-7192	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.11	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.05	N	115390	500	240 억		38037395	N	N	0	N	00	N
132	20240709	140801	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	10	2	0.11	406028280	46400	66.26	8760	8760	8750	11370	6130	8750	8750.61	87.79	0	-7192	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3795	-11.02	0.76	12	0.11	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5620	55.87	20230726	0.05	N	115390	500	240 억		38037395	N	N	0	N	00	N
133	20240709	130803	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	231824450	26491	37.83	8760	8760	8750	11370	6130	8750	8751.06	87.79	0	236	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.06	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.05	N	115390	500	240 억		38037395	N	N	0	N	00	N
134	20240709	120804	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	153653000	17560	25.08	8760	8760	8750	11370	6130	8750	8750.17	87.79	0	204	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.04	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.05	N	115390	500	240 억		38037395	N	N	0	N	00	N
135	20240709	110804	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	123018500	14059	20.08	8760	8760	8750	11370	6130	8750	8750.16	87.79	0	129	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.03	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.05	N	115390	500	240 억		38037395	N	N	0	N	00	N
136	20240709	100801	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	32691960	3736	5.34	8760	8760	8750	11370	6130	8750	8750.52	87.79	0	129	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.05	N	115390	500	240 억		38037395	N	N	0	N	00	N
137	20240709	090759	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	9959360	1138	1.63	8760	8760	8750	11370	6130	8750	8751.63	87.79	0	129	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.00	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.05	N	115390	500	240 억		38037395	N	N	0	N	00	N
138	20240708	160755	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	612727220	70024	330.85	8750	8760	8750	11370	6130	8750	8750.25	87.66	0	-9692	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.16	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.04	N	115390	500	240 억		37978751	N	N	5	N	00	N
139	20240708	150756	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	607275970	69401	327.90	8750	8760	8750	11370	6130	8750	8750.25	87.66	0	-9638	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.16	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.04	N	115390	500	240 억		37978751	N	N	5	N	00	N
140	20240708	140758	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	558914370	63874	301.79	8750	8760	8750	11370	6130	8750	8750.26	87.66	0	-9638	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.15	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.04	N	115390	500	240 억		37978751	N	N	5	N	00	N
141	20240708	130754	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	399794020	45689	215.87	8750	8760	8750	11370	6130	8750	8750.33	87.66	0	-4418	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.11	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.04	N	115390	500	240 억		37978751	N	N	5	N	00	N
142	20240708	120756	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	10	2	0.11	248716520	28423	134.29	8750	8760	8750	11370	6130	8750	8750.54	87.66	0	-3522	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3795	-11.02	0.76	12	0.07	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5620	55.87	20230726	0.04	N	115390	500	240 억		37978751	N	N	5	N	00	N
143	20240708	110754	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	236623970	27041	127.76	8750	8760	8750	11370	6130	8750	8750.56	87.66	0	-3522	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.06	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.04	N	115390	500	240 억		37978751	N	N	5	N	00	N
144	20240708	100754	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	10	2	0.11	108800760	12433	58.74	8750	8760	8750	11370	6130	8750	8750.97	87.66	0	338	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3795	-11.02	0.76	12	0.03	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5620	55.87	20230726	0.04	N	115390	500	240 억		37978751	N	N	5	N	00	N
145	20240708	090754	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	20759790	2372	11.21	8750	8760	8750	11370	6130	8750	8752.02	87.66	0	338	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.04	N	115390	500	240 억		37978751	N	N	5	N	00	N
146	20240705	160750	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	184348010	21065	176.11	8750	8760	8750	11370	6130	8750	8751.39	87.62	0	-804	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.05	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.04	N	115390	500	240 억		37961775	N	N	5	N	00	N
147	20240705	150754	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	169012150	19313	161.47	8750	8760	8750	11370	6130	8750	8751.21	87.62	0	-632	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.04	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.04	N	115390	500	240 억		37961775	N	N	0	N	00	N
148	20240705	140754	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	10	2	0.11	151733290	17339	144.96	8750	8760	8750	11370	6130	8750	8750.98	87.62	0	-516	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3795	-11.02	0.76	12	0.04	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5620	55.87	20230726	0.04	N	115390	500	240 억		37961775	N	N	0	N	00	N
149	20240705	130753	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	10	2	0.11	109993100	12570	105.09	8750	8760	8750	11370	6130	8750	8750.45	87.62	0	-620	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3795	-11.02	0.76	12	0.03	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5620	55.87	20230726	0.04	N	115390	500	240 억		37961775	N	N	0	N	00	N
150	20240705	120753	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	103456520	11823	98.85	8750	8760	8750	11370	6130	8750	8750.45	87.62	0	-634	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.03	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.04	N	115390	500	240 억		37961775	N	N	0	N	00	N
151	20240705	110750	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	10	2	0.11	78395300	8959	74.90	8750	8760	8750	11370	6130	8750	8750.45	87.62	0	365	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3795	-11.02	0.76	12	0.02	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5620	55.87	20230726	0.04	N	115390	500	240 억		37961775	N	N	0	N	00	N
152	20240705	100751	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	10	2	0.11	39815240	4550	38.04	8750	8760	8750	11370	6130	8750	8750.60	87.62	0	238	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3795	-11.02	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5620	55.87	20230726	0.04	N	115390	500	240 억		37961775	N	N	0	N	00	N
153	20240705	090752	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	10	2	0.11	122510	14	0.12	8750	8760	8750	11370	6130	8750	8750.71	87.62	0	0	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3795	-11.02	0.76	12	0.00	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5620	55.87	20230726	0.04	N	115390	500	240 억		37961775	N	N	0	N	00	N
154	20240704	160747	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	104683880	11961	269.94	8750	8760	8750	11380	6140	8760	8752.10	87.60	0	-2059	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.03	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.04	N	115390	500	240 억		37954388	N	N	0	N	00	N
155	20240704	150751	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	0	3	0.00	103703880	11849	267.41	8750	8760	8750	11380	6140	8760	8752.12	87.60	0	-1952	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3795	-11.02	0.76	12	0.03	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5620	55.87	20230726	0.04	N	115390	500	240 억		37954388	N	N	0	N	00	N
156	20240704	140750	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	101332610	11578	261.30	8750	8760	8750	11380	6140	8760	8752.17	87.60	0	-1862	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.03	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.04	N	115390	500	240 억		37954388	N	N	0	N	00	N
157	20240704	130751	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	0	3	0.00	99713360	11393	257.12	8750	8760	8750	11380	6140	8760	8752.16	87.60	0	-1770	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3795	-11.02	0.76	12	0.03	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5620	55.87	20230726	0.04	N	115390	500	240 억		37954388	N	N	0	N	00	N
158	20240704	120750	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	90963260	10393	234.55	8750	8760	8750	11380	6140	8760	8752.36	87.60	0	-1681	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.02	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.04	N	115390	500	240 억		37954388	N	N	0	N	00	N
159	20240704	110749	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	53338210	6093	137.51	8750	8760	8750	11380	6140	8760	8754.01	87.60	0	-116	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.04	N	115390	500	240 억		37954388	N	N	0	N	00	N
160	20240704	100749	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	46390320	5299	119.59	8750	8760	8750	11380	6140	8760	8754.54	87.60	0	-116	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.04	N	115390	500	240 억		37954388	N	N	0	N	00	N
161	20240704	090751	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	1242860	142	3.20	8750	8760	8750	11380	6140	8760	8752.54	87.60	0	30	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.00	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.04	N	115390	500	240 억		37954388	N	N	0	N	00	N
162	20240703	160746	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	0	3	0.00	38609830	4412	32.59	8750	8760	8750	11380	6140	8760	8751.09	87.59	0	0	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3795	-11.02	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5620	55.87	20230726	0.04	N	115390	500	240 억		37950459	N	N	0	N	00	N
163	20240703	150748	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	37637470	4301	31.77	8750	8760	8750	11380	6140	8760	8750.86	87.59	0	0	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.04	N	115390	500	240 억		37950459	N	N	0	N	00	N
164	20240703	140749	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	34373710	3928	29.01	8750	8760	8750	11380	6140	8760	8750.94	87.59	0	0	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.04	N	115390	500	240 억		37950459	N	N	0	N	00	N
165	20240703	130748	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	22639940	2587	19.11	8750	8760	8750	11380	6140	8760	8751.43	87.59	0	36	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.04	N	115390	500	240 억		37950459	N	N	0	N	00	N
166	20240703	120747	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	16811430	1921	14.19	8750	8760	8750	11380	6140	8760	8751.40	87.59	0	36	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.00	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.04	N	115390	500	240 억		37950459	N	N	0	N	00	N
167	20240703	110750	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	0	3	0.00	10256650	1172	8.66	8750	8760	8750	11380	6140	8760	8751.41	87.59	0	36	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3795	-11.02	0.76	12	0.00	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5620	55.87	20230726	0.04	N	115390	500	240 억		37950459	N	N	0	N	00	N
168	20240703	100750	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	0	3	0.00	8925130	1020	7.53	8750	8760	8750	11380	6140	8760	8750.13	87.59	0	0	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3795	-11.02	0.76	12	0.00	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5620	55.87	20230726	0.04	N	115390	500	240 억		37950459	N	N	0	N	00	N
169	20240703	090747	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	0	3	0.00	105040	12	0.09	8750	8760	8750	11380	6140	8760	8753.33	87.59	0	4	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3795	-11.02	0.76	12	0.00	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5620	55.87	20230726	0.04	N	115390	500	240 억		37950459	N	N	0	N	00	N
170	20240702	160745	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	10	2	0.11	118445850	13536	72.40	8750	8760	8750	11370	6130	8750	8750.43	87.56	0	-1005	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3795	-11.02	0.76	12	0.03	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5620	55.87	20230726	0.04	N	115390	500	240 억		37938513	N	N	0	N	00	N
171	20240702	150746	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	10	2	0.11	105250830	12028	64.34	8750	8760	8750	11370	6130	8750	8750.48	87.56	0	-871	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3795	-11.02	0.76	12	0.03	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5620	55.87	20230726	0.04	N	115390	500	240 억		37938513	N	N	0	N	00	N
172	20240702	140747	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	85850700	9811	52.48	8750	8760	8750	11370	6130	8750	8750.45	87.56	0	-1005	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.02	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.04	N	115390	500	240 억		37938513	N	N	0	N	00	N
173	20240702	130746	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	76356950	8726	46.68	8750	8760	8750	11370	6130	8750	8750.51	87.56	0	-1005	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.02	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.04	N	115390	500	240 억		37938513	N	N	0	N	00	N
174	20240702	120747	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	72384450	8272	44.25	8750	8760	8750	11370	6130	8750	8750.54	87.56	0	-1005	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.02	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.04	N	115390	500	240 억		37938513	N	N	0	N	00	N
175	20240702	110746	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	68315700	7807	41.76	8750	8760	8750	11370	6130	8750	8750.57	87.56	0	-847	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.02	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.04	N	115390	500	240 억		37938513	N	N	0	N	00	N
176	20240702	100746	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	57070260	6522	34.89	8750	8760	8750	11370	6130	8750	8750.42	87.56	0	-1005	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.02	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.04	N	115390	500	240 억		37938513	N	N	0	N	00	N
177	20240702	090747	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	4252500	486	2.60	8750	8750	8750	11370	6130	8750	8750.00	87.56	0	0	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.00	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.04	N	115390	500	240 억		37938513	N	N	0	N	00	N
178	20240701	160743	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	161272980	18431	163.79	8750	8760	8750	11370	6130	8750	8750.09	87.52	0	-179	8776	8762	8756	8742	8736	8760	8740	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.04	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.04	N	115390	500	240 억		37920419	N	N	1	N	00	N
179	20240701	150745	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	159671680	18248	162.16	8750	8760	8750	11370	6130	8750	8750.09	87.52	0	-2	8776	8762	8756	8742	8736	8760	8740	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.04	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.04	N	115390	500	240 억		37920419	N	N	1	N	00	N
180	20240701	140744	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	10	2	0.11	148610910	16984	150.93	8750	8760	8750	11370	6130	8750	8750.05	87.52	0	-2	8776	8762	8756	8742	8736	8760	8740	241	2620	500	5420	10	1	43326411	3795	-11.02	0.76	12	0.04	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5620	55.87	20230726	0.04	N	115390	500	240 억		37920419	N	N	1	N	00	N
181	20240701	130744	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	10	2	0.11	138871940	15871	141.04	8750	8760	8750	11370	6130	8750	8750.04	87.52	0	-2	8776	8762	8756	8742	8736	8760	8740	241	2620	500	5420	10	1	43326411	3795	-11.02	0.76	12	0.04	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5620	55.87	20230726	0.04	N	115390	500	240 억		37920419	N	N	1	N	00	N
182	20240701	120745	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	10	2	0.11	137672850	15734	139.82	8750	8760	8750	11370	6130	8750	8750.02	87.52	0	-2	8776	8762	8756	8742	8736	8760	8740	241	2620	500	5420	10	1	43326411	3795	-11.02	0.76	12	0.04	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5620	55.87	20230726	0.04	N	115390	500	240 억		37920419	N	N	1	N	00	N
183	20240701	110743	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	137095180	15668	139.23	8750	8760	8750	11370	6130	8750	8750.01	87.52	0	-2	8776	8762	8756	8742	8736	8760	8740	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.04	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.04	N	115390	500	240 억		37920419	N	N	1	N	00	N
184	20240701	100742	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	38123840	4357	38.72	8750	8760	8750	11370	6130	8750	8750.02	87.52	0	-2	8776	8762	8756	8742	8736	8760	8740	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.04	N	115390	500	240 억		37920419	N	N	1	N	00	N
185	20240701	090741	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	4865000	556	4.94	8750	8750	8750	11370	6130	8750	8750.00	87.52	0	-2	8776	8762	8756	8742	8736	8760	8740	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.00	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.04	N	115390	500	240 억		37920419	N	N	1	N	00	N