KissMeData/089470/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	160724	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4390	35	2	0.80	804362875	186021	65.25	4300	4395	4245	5660	3050	4355	4323.80	3.02	0	15120	4491	4422	4376	4307	4261	4400	4285	172	1305	500	3130	5	1	31900000	1400	6.57	0.41	12	0.58	668.00	10766.00	5500	20240304	-20.18	3660	20231026	19.95	5500	-20.18	20240304	4000	9.75	20240725	5500	-20.18	20240304	3660	19.95	20231026	1.17	N	089470	500	172 억		962446	N	N	34	N	00	N
3	20240731	150732	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4365	10	2	0.23	765838190	177218	62.16	4300	4395	4245	5660	3050	4355	4321.45	3.02	0	15286	4491	4422	4376	4307	4261	4400	4285	172	1305	500	3130	5	1	31900000	1392	6.53	0.41	12	0.56	668.00	10766.00	5500	20240304	-20.64	3660	20231026	19.26	5500	-20.64	20240304	4000	9.12	20240725	5500	-20.64	20240304	3660	19.26	20231026	1.17	N	089470	500	172 억		962446	N	N	358	N	00	N
4	20240731	140732	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4375	20	2	0.46	675717910	156515	54.90	4300	4395	4245	5660	3050	4355	4317.27	3.02	0	15509	4491	4422	4376	4307	4261	4400	4285	172	1305	500	3130	5	1	31900000	1396	6.55	0.41	12	0.49	668.00	10766.00	5500	20240304	-20.45	3660	20231026	19.54	5500	-20.45	20240304	4000	9.38	20240725	5500	-20.45	20240304	3660	19.54	20231026	1.17	N	089470	500	172 억		962446	N	N	358	N	00	N
5	20240731	130731	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4355	0	3	0.00	622495520	144324	50.62	4300	4395	4245	5660	3050	4355	4313.18	3.02	0	15990	4491	4422	4376	4307	4261	4400	4285	172	1305	500	3130	5	1	31900000	1389	6.52	0.40	12	0.45	668.00	10766.00	5500	20240304	-20.82	3660	20231026	18.99	5500	-20.82	20240304	4000	8.88	20240725	5500	-20.82	20240304	3660	18.99	20231026	1.17	N	089470	500	172 억		962446	N	N	358	N	00	N
6	20240731	120730	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4380	25	2	0.57	546021280	126862	44.50	4300	4380	4245	5660	3050	4355	4304.06	3.02	0	16144	4491	4422	4376	4307	4261	4400	4285	172	1305	500	3130	5	1	31900000	1397	6.56	0.41	12	0.40	668.00	10766.00	5500	20240304	-20.36	3660	20231026	19.67	5500	-20.36	20240304	4000	9.50	20240725	5500	-20.36	20240304	3660	19.67	20231026	1.17	N	089470	500	172 억		962446	N	N	358	N	00	N
7	20240731	110732	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4315	-40	5	-0.92	491001930	114197	40.05	4300	4350	4245	5660	3050	4355	4299.60	3.02	0	14785	4491	4422	4376	4307	4261	4400	4285	172	1305	500	3130	5	1	31900000	1376	6.46	0.40	12	0.36	668.00	10766.00	5500	20240304	-21.55	3660	20231026	17.90	5500	-21.55	20240304	4000	7.88	20240725	5500	-21.55	20240304	3660	17.90	20231026	1.17	N	089470	500	172 억		962446	N	N	358	N	00	N
8	20240731	100730	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4315	-40	5	-0.92	409043760	95201	33.39	4300	4350	4245	5660	3050	4355	4296.63	3.02	0	12725	4491	4422	4376	4307	4261	4400	4285	172	1305	500	3130	5	1	31900000	1376	6.46	0.40	12	0.30	668.00	10766.00	5500	20240304	-21.55	3660	20231026	17.90	5500	-21.55	20240304	4000	7.88	20240725	5500	-21.55	20240304	3660	17.90	20231026	1.17	N	089470	500	172 억		962446	N	N	358	N	00	N
9	20240731	090726	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4305	-50	5	-1.15	111779925	26049	9.14	4300	4325	4245	5660	3050	4355	4291.14	3.02	0	2383	4491	4422	4376	4307	4261	4400	4285	172	1305	500	3130	5	1	31900000	1373	6.44	0.40	12	0.08	668.00	10766.00	5500	20240304	-21.73	3660	20231026	17.62	5500	-21.73	20240304	4000	7.62	20240725	5500	-21.73	20240304	3660	17.62	20231026	1.17	N	089470	500	172 억		962446	N	N	358	N	00	N
10	20240730	160711	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4355	-90	5	-2.02	970285165	220956	53.68	4430	4445	4330	5770	3115	4445	4391.44	3.01	0	1918	4561	4502	4421	4362	4281	4462	4322	172	1325	500	3200	5	1	31900000	1389	6.52	0.40	12	0.69	668.00	10766.00	5500	20240304	-20.82	3660	20231026	18.99	5500	-20.82	20240304	4000	8.88	20240725	5500	-20.82	20240304	3660	18.99	20231026	0.71	N	089470	500	172 억		960326	N	N	358	N	00	N
11	20240730	150723	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4365	-80	5	-1.80	906516115	206329	50.12	4430	4445	4330	5770	3115	4445	4393.55	3.01	0	3263	4561	4502	4421	4362	4281	4462	4322	172	1325	500	3200	5	1	31900000	1392	6.53	0.41	12	0.65	668.00	10766.00	5500	20240304	-20.64	3660	20231026	19.26	5500	-20.64	20240304	4000	9.12	20240725	5500	-20.64	20240304	3660	19.26	20231026	0.71	N	089470	500	172 억		960326	N	N	7	N	00	N
12	20240730	140714	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4385	-60	5	-1.35	692443530	157233	38.20	4430	4445	4375	5770	3115	4445	4403.93	3.01	0	2018	4561	4502	4421	4362	4281	4462	4322	172	1325	500	3200	5	1	31900000	1399	6.56	0.41	12	0.49	668.00	10766.00	5500	20240304	-20.27	3660	20231026	19.81	5500	-20.27	20240304	4000	9.62	20240725	5500	-20.27	20240304	3660	19.81	20231026	0.71	N	089470	500	172 억		960326	N	N	7	N	00	N
13	20240730	130721	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4415	-30	5	-0.67	598481530	135825	33.00	4430	4445	4380	5770	3115	4445	4406.27	3.01	0	2791	4561	4502	4421	4362	4281	4462	4322	172	1325	500	3200	5	1	31900000	1408	6.61	0.41	12	0.43	668.00	10766.00	5500	20240304	-19.73	3660	20231026	20.63	5500	-19.73	20240304	4000	10.38	20240725	5500	-19.73	20240304	3660	20.63	20231026	0.71	N	089470	500	172 억		960326	N	N	7	N	00	N
14	20240730	120713	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4425	-20	5	-0.45	466787940	105890	25.72	4430	4445	4380	5770	3115	4445	4408.23	3.01	0	1900	4561	4502	4421	4362	4281	4462	4322	172	1325	500	3200	5	1	31900000	1412	6.62	0.41	12	0.33	668.00	10766.00	5500	20240304	-19.55	3660	20231026	20.90	5500	-19.55	20240304	4000	10.62	20240725	5500	-19.55	20240304	3660	20.90	20231026	0.71	N	089470	500	172 억		960326	N	N	7	N	00	N
15	20240730	110722	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4415	-30	5	-0.67	399036720	90547	22.00	4430	4445	4380	5770	3115	4445	4406.96	3.01	0	2354	4561	4502	4421	4362	4281	4462	4322	172	1325	500	3200	5	1	31900000	1408	6.61	0.41	12	0.28	668.00	10766.00	5500	20240304	-19.73	3660	20231026	20.63	5500	-19.73	20240304	4000	10.38	20240725	5500	-19.73	20240304	3660	20.63	20231026	0.71	N	089470	500	172 억		960326	N	N	7	N	00	N
16	20240730	100722	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4405	-40	5	-0.90	290455520	65892	16.01	4430	4445	4380	5770	3115	4445	4408.05	3.01	0	3049	4561	4502	4421	4362	4281	4462	4322	172	1325	500	3200	5	1	31900000	1405	6.59	0.41	12	0.21	668.00	10766.00	5500	20240304	-19.91	3660	20231026	20.36	5500	-19.91	20240304	4000	10.12	20240725	5500	-19.91	20240304	3660	20.36	20231026	0.71	N	089470	500	172 억		960326	N	N	7	N	00	N
17	20240730	090724	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4400	-45	5	-1.01	47596440	10788	2.62	4430	4430	4395	5770	3115	4445	4411.98	3.01	0	-607	4561	4502	4421	4362	4281	4462	4322	172	1325	500	3200	5	1	31900000	1404	6.59	0.41	12	0.03	668.00	10766.00	5500	20240304	-20.00	3660	20231026	20.22	5500	-20.00	20240304	4000	10.00	20240725	5500	-20.00	20240304	3660	20.22	20231026	0.71	N	089470	500	172 억		960326	N	N	7	N	00	N
18	20240729	160712	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4445	45	2	1.02	1784577490	404920	6.01	4455	4480	4340	5720	3080	4400	4407.17	3.01	0	5319	5240	4820	4565	4145	3890	5030	4355	172	1320	500	3160	5	1	31900000	1418	6.65	0.41	12	1.27	668.00	10766.00	5500	20240304	-19.18	3660	20231026	21.45	5500	-19.18	20240304	4000	11.12	20240725	5500	-19.18	20240304	3660	21.45	20231026	0.70	N	089470	500	172 억		961546	N	N	7	N	00	N
19	20240729	150719	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4395	-5	5	-0.11	1644218725	373103	5.53	4455	4480	4340	5720	3080	4400	4406.92	3.01	0	6259	5240	4820	4565	4145	3890	5030	4355	172	1320	500	3160	5	1	31900000	1402	6.58	0.41	12	1.17	668.00	10766.00	5500	20240304	-20.09	3660	20231026	20.08	5500	-20.09	20240304	4000	9.88	20240725	5500	-20.09	20240304	3660	20.08	20231026	0.70	N	089470	500	172 억		961546	N	N	2	N	00	N
20	20240729	140726	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4425	25	2	0.57	1511281535	342962	5.09	4455	4480	4340	5720	3080	4400	4406.61	3.01	0	6457	5240	4820	4565	4145	3890	5030	4355	172	1320	500	3160	5	1	31900000	1412	6.62	0.41	12	1.08	668.00	10766.00	5500	20240304	-19.55	3660	20231026	20.90	5500	-19.55	20240304	4000	10.62	20240725	5500	-19.55	20240304	3660	20.90	20231026	0.70	N	089470	500	172 억		961546	N	N	2	N	00	N
21	20240729	130726	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4445	45	2	1.02	1415658515	321465	4.77	4455	4480	4340	5720	3080	4400	4403.80	3.01	0	6451	5240	4820	4565	4145	3890	5030	4355	172	1320	500	3160	5	1	31900000	1418	6.65	0.41	12	1.01	668.00	10766.00	5500	20240304	-19.18	3660	20231026	21.45	5500	-19.18	20240304	4000	11.12	20240725	5500	-19.18	20240304	3660	21.45	20231026	0.70	N	089470	500	172 억		961546	N	N	2	N	00	N
22	20240729	120719	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4405	5	2	0.11	1113244455	253540	3.76	4455	4455	4340	5720	3080	4400	4390.71	3.01	0	5795	5240	4820	4565	4145	3890	5030	4355	172	1320	500	3160	5	1	31900000	1405	6.59	0.41	12	0.79	668.00	10766.00	5500	20240304	-19.91	3660	20231026	20.36	5500	-19.91	20240304	4000	10.12	20240725	5500	-19.91	20240304	3660	20.36	20231026	0.70	N	089470	500	172 억		961546	N	N	2	N	00	N
23	20240729	110715	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4380	-20	5	-0.45	970288995	221056	3.28	4455	4455	4340	5720	3080	4400	4389.21	3.01	0	10327	5240	4820	4565	4145	3890	5030	4355	172	1320	500	3160	5	1	31900000	1397	6.56	0.41	12	0.69	668.00	10766.00	5500	20240304	-20.36	3660	20231026	19.67	5500	-20.36	20240304	4000	9.50	20240725	5500	-20.36	20240304	3660	19.67	20231026	0.70	N	089470	500	172 억		961546	N	N	2	N	00	N
24	20240729	100713	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4370	-30	5	-0.68	834541215	190064	2.82	4455	4455	4340	5720	3080	4400	4390.72	3.01	0	8944	5240	4820	4565	4145	3890	5030	4355	172	1320	500	3160	5	1	31900000	1394	6.54	0.41	12	0.60	668.00	10766.00	5500	20240304	-20.55	3660	20231026	19.40	5500	-20.55	20240304	4000	9.25	20240725	5500	-20.55	20240304	3660	19.40	20231026	0.70	N	089470	500	172 억		961546	N	N	2	N	00	N
25	20240729	090712	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4410	10	2	0.23	232659075	52523	0.78	4455	4455	4400	5720	3080	4400	4431.16	3.01	0	-1823	5240	4820	4565	4145	3890	5030	4355	172	1320	500	3160	5	1	31900000	1407	6.60	0.41	12	0.16	668.00	10766.00	5500	20240304	-19.82	3660	20231026	20.49	5500	-19.82	20240304	4000	10.25	20240725	5500	-19.82	20240304	3660	20.49	20231026	0.70	N	089470	500	172 억		961546	N	N	2	N	00	N
26	20240726	160702	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4400	350	2	8.64	31517460575	6719477	28700.99	4350	4985	4310	5260	2835	4050	4690.67	3.10	0	-29611	4150	4100	4050	4000	3950	4075	3975	172	1210	500	2910	5	1	31900000	1404	6.59	0.41	12	21.06	668.00	10766.00	5500	20240304	-20.00	3660	20231026	20.22	5500	-20.00	20240304	4000	10.00	20240725	5500	-20.00	20240304	3660	20.22	20231026	0.70	N	089470	500	172 억		987327	N	N	2	N	00	N
27	20240726	150710	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4395	345	2	8.52	31115623255	6628112	28310.75	4350	4985	4310	5260	2835	4050	4694.49	3.10	0	-30889	4150	4100	4050	4000	3950	4075	3975	172	1210	500	2910	5	1	31900000	1402	6.58	0.41	12	20.78	668.00	10766.00	5500	20240304	-20.09	3660	20231026	20.08	5500	-20.09	20240304	4000	9.88	20240725	5500	-20.09	20240304	3660	20.08	20231026	0.70	N	089470	500	172 억		987327	N	N	2	N	00	N
28	20240726	140710	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4475	425	2	10.49	30520070650	6494214	27738.83	4350	4985	4310	5260	2835	4050	4699.58	3.10	0	-31089	4150	4100	4050	4000	3950	4075	3975	172	1210	500	2910	5	1	31900000	1428	6.70	0.42	12	20.36	668.00	10766.00	5500	20240304	-18.64	3660	20231026	22.27	5500	-18.64	20240304	4000	11.88	20240725	5500	-18.64	20240304	3660	22.27	20231026	0.70	N	089470	500	172 억		987327	N	N	2	N	00	N
29	20240726	130710	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4570	520	2	12.84	28749780755	6098984	26050.67	4350	4985	4310	5260	2835	4050	4713.86	3.10	0	-34027	4150	4100	4050	4000	3950	4075	3975	172	1210	500	2910	5	1	31900000	1458	6.84	0.42	12	19.12	668.00	10766.00	5500	20240304	-16.91	3660	20231026	24.86	5500	-16.91	20240304	4000	14.25	20240725	5500	-16.91	20240304	3660	24.86	20231026	0.70	N	089470	500	172 억		987327	N	N	2	N	00	N
30	20240726	120714	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4820	770	2	19.01	24630646525	5222271	22305.96	4350	4985	4310	5260	2835	4050	4716.46	3.10	0	-32242	4150	4100	4050	4000	3950	4075	3975	172	1210	500	2910	5	1	31900000	1538	7.22	0.45	12	16.37	668.00	10766.00	5500	20240304	-12.36	3660	20231026	31.69	5500	-12.36	20240304	4000	20.50	20240725	5500	-12.36	20240304	3660	31.69	20231026	0.70	N	089470	500	172 억		987327	N	N	2	N	00	N
31	20240726	110712	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4595	545	2	13.46	21260758750	4509129	19259.90	4350	4985	4310	5260	2835	4050	4715.05	3.10	0	-28735	4150	4100	4050	4000	3950	4075	3975	172	1210	500	2910	5	1	31900000	1466	6.88	0.43	12	14.14	668.00	10766.00	5500	20240304	-16.45	3660	20231026	25.55	5500	-16.45	20240304	4000	14.88	20240725	5500	-16.45	20240304	3660	25.55	20231026	0.70	N	089470	500	172 억		987327	N	N	2	N	00	N
32	20240726	100711	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4680	630	2	15.56	18682551640	3949388	16869.07	4350	4985	4310	5260	2835	4050	4730.49	3.10	0	-17305	4150	4100	4050	4000	3950	4075	3975	172	1210	500	2910	5	1	31900000	1493	7.01	0.43	12	12.38	668.00	10766.00	5500	20240304	-14.91	3660	20231026	27.87	5500	-14.91	20240304	4000	17.00	20240725	5500	-14.91	20240304	3660	27.87	20231026	0.70	N	089470	500	172 억		987327	N	N	2	N	00	N
33	20240726	090705	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4765	715	2	17.65	5848042080	1226848	5240.25	4350	4985	4310	5260	2835	4050	4766.72	3.10	0	775	4150	4100	4050	4000	3950	4075	3975	172	1210	500	2910	5	1	31900000	1520	7.13	0.44	12	3.85	668.00	10766.00	5500	20240304	-13.36	3660	20231026	30.19	5500	-13.36	20240304	4000	19.12	20240725	5500	-13.36	20240304	3660	30.19	20231026	0.70	N	089470	500	172 억		987327	N	N	2	N	00	N
34	20240725	160707	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4050	-25	5	-0.61	82626245	20509	199.23	4070	4100	4000	5290	2855	4075	4028.50	3.10	0	-2014	4141	4107	4081	4047	4021	4095	4035	172	1215	500	2930	5	1	31900000	1292	6.06	0.38	12	0.06	668.00	10766.00	5500	20240304	-26.36	3660	20231026	10.66	5500	-26.36	20240304	4000	1.25	20240725	5500	-26.36	20240304	3660	10.66	20231026	0.70	N	089470	500	172 억		989342	N	N	2	N	00	N
35	20240725	150715	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4055	-20	5	-0.49	78553925	19505	189.48	4070	4100	4000	5290	2855	4075	4027.37	3.10	0	-1654	4141	4107	4081	4047	4021	4095	4035	172	1215	500	2930	5	1	31900000	1294	6.07	0.38	12	0.06	668.00	10766.00	5500	20240304	-26.27	3660	20231026	10.79	5500	-26.27	20240304	4000	1.38	20240725	5500	-26.27	20240304	3660	10.79	20231026	0.70	N	089470	500	172 억		989342	N	N	2	N	00	N
36	20240725	140715	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4015	-60	5	-1.47	60968790	15166	147.33	4070	4070	4000	5290	2855	4075	4020.10	3.10	0	-1611	4141	4107	4081	4047	4021	4095	4035	172	1215	500	2930	5	1	31900000	1281	6.01	0.37	12	0.05	668.00	10766.00	5500	20240304	-27.00	3660	20231026	9.70	5500	-27.00	20240304	4000	0.38	20240725	5500	-27.00	20240304	3660	9.70	20231026	0.70	N	089470	500	172 억		989342	N	N	2	N	00	N
37	20240725	130709	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4005	-70	5	-1.72	59029775	14683	142.64	4070	4070	4000	5290	2855	4075	4020.28	3.10	0	-1519	4141	4107	4081	4047	4021	4095	4035	172	1215	500	2930	5	1	31900000	1278	6.00	0.37	12	0.05	668.00	10766.00	5500	20240304	-27.18	3660	20231026	9.43	5500	-27.18	20240304	4000	0.12	20240725	5500	-27.18	20240304	3660	9.43	20231026	0.70	N	089470	500	172 억		989342	N	N	2	N	00	N
38	20240725	120713	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4015	-60	5	-1.47	54229605	13485	131.00	4070	4070	4000	5290	2855	4075	4021.48	3.10	0	-1536	4141	4107	4081	4047	4021	4095	4035	172	1215	500	2930	5	1	31900000	1281	6.01	0.37	12	0.04	668.00	10766.00	5500	20240304	-27.00	3660	20231026	9.70	5500	-27.00	20240304	4000	0.38	20240725	5500	-27.00	20240304	3660	9.70	20231026	0.70	N	089470	500	172 억		989342	N	N	2	N	00	N
39	20240725	110708	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4000	-75	5	-1.84	52965265	13170	127.94	4070	4070	4000	5290	2855	4075	4021.66	3.10	0	-1385	4141	4107	4081	4047	4021	4095	4035	172	1215	500	2930	5	1	31900000	1276	5.99	0.37	12	0.04	668.00	10766.00	5500	20240304	-27.27	3660	20231026	9.29	5500	-27.27	20240304	4000	0.00	20240725	5500	-27.27	20240304	3660	9.29	20231026	0.70	N	089470	500	172 억		989342	N	N	2	N	00	N
40	20240725	100707	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4045	-30	5	-0.74	14592855	3604	35.01	4070	4070	4025	5290	2855	4075	4049.07	3.10	0	-899	4141	4107	4081	4047	4021	4095	4035	172	1215	500	2930	5	1	31900000	1290	6.06	0.38	12	0.01	668.00	10766.00	5500	20240304	-26.45	3660	20231026	10.52	5500	-26.45	20240304	4005	1.00	20240419	5500	-26.45	20240304	3660	10.52	20231026	0.70	N	089470	500	172 억		989342	N	N	2	N	00	N
41	20240725	090705	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4070	-5	5	-0.12	1093600	269	2.61	4070	4070	4050	5290	2855	4075	4065.43	3.10	0	-117	4141	4107	4081	4047	4021	4095	4035	172	1215	500	2930	5	1	31900000	1298	6.09	0.38	12	0.00	668.00	10766.00	5500	20240304	-26.00	3660	20231026	11.20	5500	-26.00	20240304	4005	1.62	20240419	5500	-26.00	20240304	3660	11.20	20231026	0.70	N	089470	500	172 억		989342	N	N	2	N	00	N
42	20240724	160701	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4075	5	2	0.12	41943575	10260	115.10	4105	4115	4055	5290	2850	4070	4088.07	3.10	0	-447	4130	4100	4075	4045	4020	4087	4032	172	1220	500	2930	5	1	31900000	1300	6.10	0.38	12	0.03	668.00	10766.00	5500	20240304	-25.91	3660	20231026	11.34	5500	-25.91	20240304	4005	1.75	20240419	5500	-25.91	20240304	3660	11.34	20231026	0.71	N	089470	500	172 억		989882	N	N	2	N	00	N
43	20240724	150713	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4080	10	2	0.25	41046935	10040	112.63	4105	4115	4055	5290	2850	4070	4088.34	3.10	0	-308	4130	4100	4075	4045	4020	4087	4032	172	1220	500	2930	5	1	31900000	1302	6.11	0.38	12	0.03	668.00	10766.00	5500	20240304	-25.82	3660	20231026	11.48	5500	-25.82	20240304	4005	1.87	20240419	5500	-25.82	20240304	3660	11.48	20231026	0.71	N	089470	500	172 억		989882	N	N	7	N	00	N
44	20240724	140708	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4090	20	2	0.49	32298770	7893	88.55	4105	4115	4055	5290	2850	4070	4092.08	3.10	0	-635	4130	4100	4075	4045	4020	4087	4032	172	1220	500	2930	5	1	31900000	1305	6.12	0.38	12	0.02	668.00	10766.00	5500	20240304	-25.64	3660	20231026	11.75	5500	-25.64	20240304	4005	2.12	20240419	5500	-25.64	20240304	3660	11.75	20231026	0.71	N	089470	500	172 억		989882	N	N	7	N	00	N
45	20240724	130715	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4100	30	2	0.74	28283605	6913	77.55	4105	4115	4055	5290	2850	4070	4091.36	3.10	0	-486	4130	4100	4075	4045	4020	4087	4032	172	1220	500	2930	5	1	31900000	1308	6.14	0.38	12	0.02	668.00	10766.00	5500	20240304	-25.45	3660	20231026	12.02	5500	-25.45	20240304	4005	2.37	20240419	5500	-25.45	20240304	3660	12.02	20231026	0.71	N	089470	500	172 억		989882	N	N	7	N	00	N
46	20240724	120713	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4100	30	2	0.74	24263095	5932	66.55	4105	4115	4055	5290	2850	4070	4090.20	3.10	0	-474	4130	4100	4075	4045	4020	4087	4032	172	1220	500	2930	5	1	31900000	1308	6.14	0.38	12	0.02	668.00	10766.00	5500	20240304	-25.45	3660	20231026	12.02	5500	-25.45	20240304	4005	2.37	20240419	5500	-25.45	20240304	3660	12.02	20231026	0.71	N	089470	500	172 억		989882	N	N	7	N	00	N
47	20240724	110709	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4065	-5	5	-0.12	21642775	5292	59.37	4105	4115	4055	5290	2850	4070	4089.72	3.10	0	-394	4130	4100	4075	4045	4020	4087	4032	172	1220	500	2930	5	1	31900000	1297	6.09	0.38	12	0.02	668.00	10766.00	5500	20240304	-26.09	3660	20231026	11.07	5500	-26.09	20240304	4005	1.50	20240419	5500	-26.09	20240304	3660	11.07	20231026	0.71	N	089470	500	172 억		989882	N	N	7	N	00	N
48	20240724	100728	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4110	40	2	0.98	14367140	3520	39.49	4105	4110	4055	5290	2850	4070	4081.57	3.10	0	215	4130	4100	4075	4045	4020	4087	4032	172	1220	500	2930	5	1	31900000	1311	6.15	0.38	12	0.01	668.00	10766.00	5500	20240304	-25.27	3660	20231026	12.30	5500	-25.27	20240304	4005	2.62	20240419	5500	-25.27	20240304	3660	12.30	20231026	0.71	N	089470	500	172 억		989882	N	N	7	N	00	N
49	20240724	090705	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4055	-15	5	-0.37	1558135	384	4.31	4105	4105	4055	5290	2850	4070	4057.64	3.10	0	256	4130	4100	4075	4045	4020	4087	4032	172	1220	500	2930	5	1	31900000	1294	6.07	0.38	12	0.00	668.00	10766.00	5500	20240304	-26.27	3660	20231026	10.79	5500	-26.27	20240304	4005	1.25	20240419	5500	-26.27	20240304	3660	10.79	20231026	0.71	N	089470	500	172 억		989882	N	N	7	N	00	N
50	20240723	160658	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4070	20	2	0.49	36282290	8913	71.41	4105	4105	4050	5260	2835	4050	4070.72	3.11	0	-1715	4176	4112	4076	4012	3976	4095	3995	172	1210	500	2910	5	1	31900000	1298	6.09	0.38	12	0.03	668.00	10766.00	5500	20240304	-26.00	3660	20231026	11.20	5500	-26.00	20240304	4005	1.62	20240419	5500	-26.00	20240304	3660	11.20	20231026	0.71	N	089470	500	172 억		991517	N	N	7	N	00	N
51	20240723	150715	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4055	5	2	0.12	34859785	8563	68.60	4105	4105	4050	5260	2835	4050	4070.98	3.11	0	-1461	4176	4112	4076	4012	3976	4095	3995	172	1210	500	2910	5	1	31900000	1294	6.07	0.38	12	0.03	668.00	10766.00	5500	20240304	-26.27	3660	20231026	10.79	5500	-26.27	20240304	4005	1.25	20240419	5500	-26.27	20240304	3660	10.79	20231026	0.71	N	089470	500	172 억		991517	N	N	0	N	00	N
52	20240723	140703	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4080	30	2	0.74	23299380	5720	45.83	4105	4105	4050	5260	2835	4050	4073.32	3.11	0	-701	4176	4112	4076	4012	3976	4095	3995	172	1210	500	2910	5	1	31900000	1302	6.11	0.38	12	0.02	668.00	10766.00	5500	20240304	-25.82	3660	20231026	11.48	5500	-25.82	20240304	4005	1.87	20240419	5500	-25.82	20240304	3660	11.48	20231026	0.71	N	089470	500	172 억		991517	N	N	0	N	00	N
53	20240723	130658	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4085	35	2	0.86	19281970	4736	37.94	4105	4105	4050	5260	2835	4050	4071.36	3.11	0	-671	4176	4112	4076	4012	3976	4095	3995	172	1210	500	2910	5	1	31900000	1303	6.12	0.38	12	0.01	668.00	10766.00	5500	20240304	-25.73	3660	20231026	11.61	5500	-25.73	20240304	4005	2.00	20240419	5500	-25.73	20240304	3660	11.61	20231026	0.71	N	089470	500	172 억		991517	N	N	0	N	00	N
54	20240723	120704	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4060	10	2	0.25	13299830	3267	26.17	4105	4105	4050	5260	2835	4050	4070.96	3.11	0	-455	4176	4112	4076	4012	3976	4095	3995	172	1210	500	2910	5	1	31900000	1295	6.08	0.38	12	0.01	668.00	10766.00	5500	20240304	-26.18	3660	20231026	10.93	5500	-26.18	20240304	4005	1.37	20240419	5500	-26.18	20240304	3660	10.93	20231026	0.71	N	089470	500	172 억		991517	N	N	0	N	00	N
55	20240723	110706	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4085	35	2	0.86	10710200	2630	21.07	4105	4105	4050	5260	2835	4050	4072.32	3.11	0	-94	4176	4112	4076	4012	3976	4095	3995	172	1210	500	2910	5	1	31900000	1303	6.12	0.38	12	0.01	668.00	10766.00	5500	20240304	-25.73	3660	20231026	11.61	5500	-25.73	20240304	4005	2.00	20240419	5500	-25.73	20240304	3660	11.61	20231026	0.71	N	089470	500	172 억		991517	N	N	0	N	00	N
56	20240723	100703	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4070	20	2	0.49	8633055	2120	16.98	4105	4105	4050	5260	2835	4050	4072.20	3.11	0	-38	4176	4112	4076	4012	3976	4095	3995	172	1210	500	2910	5	1	31900000	1298	6.09	0.38	12	0.01	668.00	10766.00	5500	20240304	-26.00	3660	20231026	11.20	5500	-26.00	20240304	4005	1.62	20240419	5500	-26.00	20240304	3660	11.20	20231026	0.71	N	089470	500	172 억		991517	N	N	0	N	00	N
57	20240723	090707	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4090	40	2	0.99	650785	159	1.27	4105	4105	4050	5260	2835	4050	4092.99	3.11	0	-34	4176	4112	4076	4012	3976	4095	3995	172	1210	500	2910	5	1	31900000	1305	6.12	0.38	12	0.00	668.00	10766.00	5500	20240304	-25.64	3660	20231026	11.75	5500	-25.64	20240304	4005	2.12	20240419	5500	-25.64	20240304	3660	11.75	20231026	0.71	N	089470	500	172 억		991517	N	N	0	N	00	N
58	20240722	160657	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4050	-50	5	-1.22	50702745	12482	69.91	4140	4140	4040	5330	2870	4100	4062.07	3.12	0	-2450	4213	4156	4123	4066	4033	4140	4050	172	1230	500	2950	5	1	31900000	1292	6.06	0.38	12	0.04	668.00	10766.00	5500	20240304	-26.36	3660	20231026	10.66	5500	-26.36	20240304	4005	1.12	20240419	5500	-26.36	20240304	3660	10.66	20231026	0.71	N	089470	500	172 억		994043	N	N	0	N	00	N
59	20240722	150703	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4050	-50	5	-1.22	40748110	10020	56.12	4140	4140	4040	5330	2870	4100	4066.68	3.12	0	-2155	4213	4156	4123	4066	4033	4140	4050	172	1230	500	2950	5	1	31900000	1292	6.06	0.38	12	0.03	668.00	10766.00	5500	20240304	-26.36	3660	20231026	10.66	5500	-26.36	20240304	4005	1.12	20240419	5500	-26.36	20240304	3660	10.66	20231026	0.71	N	089470	500	172 억		994043	N	N	0	N	00	N
60	20240722	140705	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4050	-50	5	-1.22	35753645	8785	49.20	4140	4140	4040	5330	2870	4100	4069.85	3.12	0	-1610	4213	4156	4123	4066	4033	4140	4050	172	1230	500	2950	5	1	31900000	1292	6.06	0.38	12	0.03	668.00	10766.00	5500	20240304	-26.36	3660	20231026	10.66	5500	-26.36	20240304	4005	1.12	20240419	5500	-26.36	20240304	3660	10.66	20231026	0.71	N	089470	500	172 억		994043	N	N	0	N	00	N
61	20240722	130701	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4055	-45	5	-1.10	34595255	8499	47.60	4140	4140	4040	5330	2870	4100	4070.51	3.12	0	-1534	4213	4156	4123	4066	4033	4140	4050	172	1230	500	2950	5	1	31900000	1294	6.07	0.38	12	0.03	668.00	10766.00	5500	20240304	-26.27	3660	20231026	10.79	5500	-26.27	20240304	4005	1.25	20240419	5500	-26.27	20240304	3660	10.79	20231026	0.71	N	089470	500	172 억		994043	N	N	0	N	00	N
62	20240722	120702	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4040	-60	5	-1.46	32010815	7861	44.03	4140	4140	4040	5330	2870	4100	4072.10	3.12	0	-1496	4213	4156	4123	4066	4033	4140	4050	172	1230	500	2950	5	1	31900000	1289	6.05	0.38	12	0.02	668.00	10766.00	5500	20240304	-26.55	3660	20231026	10.38	5500	-26.55	20240304	4005	0.87	20240419	5500	-26.55	20240304	3660	10.38	20231026	0.71	N	089470	500	172 억		994043	N	N	0	N	00	N
63	20240722	110657	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4055	-45	5	-1.10	25748465	6314	35.36	4140	4140	4055	5330	2870	4100	4078.00	3.12	0	-1470	4213	4156	4123	4066	4033	4140	4050	172	1230	500	2950	5	1	31900000	1294	6.07	0.38	12	0.02	668.00	10766.00	5500	20240304	-26.27	3660	20231026	10.79	5500	-26.27	20240304	4005	1.25	20240419	5500	-26.27	20240304	3660	10.79	20231026	0.71	N	089470	500	172 억		994043	N	N	0	N	00	N
64	20240722	100701	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4070	-30	5	-0.73	15116365	3694	20.69	4140	4140	4065	5330	2870	4100	4092.14	3.12	0	-355	4213	4156	4123	4066	4033	4140	4050	172	1230	500	2950	5	1	31900000	1298	6.09	0.38	12	0.01	668.00	10766.00	5500	20240304	-26.00	3660	20231026	11.20	5500	-26.00	20240304	4005	1.62	20240419	5500	-26.00	20240304	3660	11.20	20231026	0.71	N	089470	500	172 억		994043	N	N	0	N	00	N
65	20240722	090701	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4135	35	2	0.85	198675	48	0.27	4140	4140	4100	5330	2870	4100	4139.06	3.12	0	25	4213	4156	4123	4066	4033	4140	4050	172	1230	500	2950	5	1	31900000	1319	6.19	0.38	12	0.00	668.00	10766.00	5500	20240304	-24.82	3660	20231026	12.98	5500	-24.82	20240304	4005	3.25	20240419	5500	-24.82	20240304	3660	12.98	20231026	0.71	N	089470	500	172 억		994043	N	N	0	N	00	N
66	20240719	160645	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4100	-40	5	-0.97	73266495	17855	374.55	4140	4180	4090	5380	2900	4140	4103.42	3.12	0	-1806	4230	4185	4150	4105	4070	4167	4087	172	1240	500	2980	5	1	31900000	1308	6.14	0.38	12	0.06	668.00	10766.00	5500	20240304	-25.45	3660	20231026	12.02	5500	-25.45	20240304	4005	2.37	20240419	5500	-25.45	20240304	3660	12.02	20231026	0.72	N	089470	500	172 억		995871	N	N	7	N	00	N
67	20240719	150651	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4105	-35	5	-0.85	68413675	16672	349.74	4140	4180	4090	5380	2900	4140	4103.51	3.12	0	-1701	4230	4185	4150	4105	4070	4167	4087	172	1240	500	2980	5	1	31900000	1309	6.15	0.38	12	0.05	668.00	10766.00	5500	20240304	-25.36	3660	20231026	12.16	5500	-25.36	20240304	4005	2.50	20240419	5500	-25.36	20240304	3660	12.16	20231026	0.72	N	089470	500	172 억		995871	N	N	7	N	00	N
68	20240719	140655	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4110	-30	5	-0.72	66499085	16205	339.94	4140	4180	4090	5380	2900	4140	4103.62	3.12	0	-1263	4230	4185	4150	4105	4070	4167	4087	172	1240	500	2980	5	1	31900000	1311	6.15	0.38	12	0.05	668.00	10766.00	5500	20240304	-25.27	3660	20231026	12.30	5500	-25.27	20240304	4005	2.62	20240419	5500	-25.27	20240304	3660	12.30	20231026	0.72	N	089470	500	172 억		995871	N	N	7	N	00	N
69	20240719	130647	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4095	-45	5	-1.09	60238535	14677	307.89	4140	4180	4090	5380	2900	4140	4104.28	3.12	0	-1162	4230	4185	4150	4105	4070	4167	4087	172	1240	500	2980	5	1	31900000	1306	6.13	0.38	12	0.05	668.00	10766.00	5500	20240304	-25.55	3660	20231026	11.89	5500	-25.55	20240304	4005	2.25	20240419	5500	-25.55	20240304	3660	11.89	20231026	0.72	N	089470	500	172 억		995871	N	N	7	N	00	N
70	20240719	120647	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4115	-25	5	-0.60	52330420	12749	267.44	4140	4180	4090	5380	2900	4140	4104.67	3.12	0	-1058	4230	4185	4150	4105	4070	4167	4087	172	1240	500	2980	5	1	31900000	1313	6.16	0.38	12	0.04	668.00	10766.00	5500	20240304	-25.18	3660	20231026	12.43	5500	-25.18	20240304	4005	2.75	20240419	5500	-25.18	20240304	3660	12.43	20231026	0.72	N	089470	500	172 억		995871	N	N	7	N	00	N
71	20240719	110652	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4100	-40	5	-0.97	46291045	11278	236.58	4140	4180	4090	5380	2900	4140	4104.54	3.12	0	-1057	4230	4185	4150	4105	4070	4167	4087	172	1240	500	2980	5	1	31900000	1308	6.14	0.38	12	0.04	668.00	10766.00	5500	20240304	-25.45	3660	20231026	12.02	5500	-25.45	20240304	4005	2.37	20240419	5500	-25.45	20240304	3660	12.02	20231026	0.72	N	089470	500	172 억		995871	N	N	7	N	00	N
72	20240719	100554	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4110	-30	5	-0.72	29038590	7067	148.25	4140	4180	4095	5380	2900	4140	4109.04	3.12	0	-259	4230	4185	4150	4105	4070	4167	4087	172	1240	500	2980	5	1	31900000	1311	6.15	0.38	12	0.02	668.00	10766.00	5500	20240304	-25.27	3660	20231026	12.30	5500	-25.27	20240304	4005	2.62	20240419	5500	-25.27	20240304	3660	12.30	20231026	0.72	N	089470	500	172 억		995871	N	N	7	N	00	N
73	20240719	090701	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4130	-10	5	-0.24	2181205	527	11.06	4140	4180	4130	5380	2900	4140	4138.91	3.12	0	-276	4230	4185	4150	4105	4070	4167	4087	172	1240	500	2980	5	1	31900000	1317	6.18	0.38	12	0.00	668.00	10766.00	5500	20240304	-24.91	3660	20231026	12.84	5500	-24.91	20240304	4005	3.12	20240419	5500	-24.91	20240304	3660	12.84	20231026	0.72	N	089470	500	172 억		995871	N	N	7	N	00	N
74	20240718	160638	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4140	-10	5	-0.24	19688200	4767	27.05	4195	4195	4115	5390	2905	4150	4130.10	3.12	0	-65	4230	4190	4160	4120	4090	4175	4105	172	1240	500	2980	5	1	31900000	1321	6.20	0.38	12	0.01	668.00	10766.00	5500	20240304	-24.73	3660	20231026	13.11	5500	-24.73	20240304	4005	3.37	20240419	5500	-24.73	20240304	3660	13.11	20231026	0.72	N	089470	500	172 억		996009	N	N	7	N	00	N
75	20240718	150647	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4140	-10	5	-0.24	18516600	4484	25.45	4195	4195	4115	5390	2905	4150	4129.48	3.12	0	-136	4230	4190	4160	4120	4090	4175	4105	172	1240	500	2980	5	1	31900000	1321	6.20	0.38	12	0.01	668.00	10766.00	5500	20240304	-24.73	3660	20231026	13.11	5500	-24.73	20240304	4005	3.37	20240419	5500	-24.73	20240304	3660	13.11	20231026	0.72	N	089470	500	172 억		996009	N	N	18	N	00	N
76	20240718	140642	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4140	-10	5	-0.24	18276910	4426	25.12	4195	4195	4115	5390	2905	4150	4129.44	3.12	0	-136	4230	4190	4160	4120	4090	4175	4105	172	1240	500	2980	5	1	31900000	1321	6.20	0.38	12	0.01	668.00	10766.00	5500	20240304	-24.73	3660	20231026	13.11	5500	-24.73	20240304	4005	3.37	20240419	5500	-24.73	20240304	3660	13.11	20231026	0.72	N	089470	500	172 억		996009	N	N	18	N	00	N
77	20240718	130643	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4135	-15	5	-0.36	17685580	4283	24.31	4195	4195	4115	5390	2905	4150	4129.25	3.12	0	-118	4230	4190	4160	4120	4090	4175	4105	172	1240	500	2980	5	1	31900000	1319	6.19	0.38	12	0.01	668.00	10766.00	5500	20240304	-24.82	3660	20231026	12.98	5500	-24.82	20240304	4005	3.25	20240419	5500	-24.82	20240304	3660	12.98	20231026	0.72	N	089470	500	172 억		996009	N	N	18	N	00	N
78	20240718	120644	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4135	-15	5	-0.36	15973735	3869	21.96	4195	4195	4115	5390	2905	4150	4128.65	3.12	0	-118	4230	4190	4160	4120	4090	4175	4105	172	1240	500	2980	5	1	31900000	1319	6.19	0.38	12	0.01	668.00	10766.00	5500	20240304	-24.82	3660	20231026	12.98	5500	-24.82	20240304	4005	3.25	20240419	5500	-24.82	20240304	3660	12.98	20231026	0.72	N	089470	500	172 억		996009	N	N	18	N	00	N
79	20240718	110647	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4135	-15	5	-0.36	14662915	3551	20.15	4195	4195	4115	5390	2905	4150	4129.24	3.12	0	74	4230	4190	4160	4120	4090	4175	4105	172	1240	500	2980	5	1	31900000	1319	6.19	0.38	12	0.01	668.00	10766.00	5500	20240304	-24.82	3660	20231026	12.98	5500	-24.82	20240304	4005	3.25	20240419	5500	-24.82	20240304	3660	12.98	20231026	0.72	N	089470	500	172 억		996009	N	N	18	N	00	N
80	20240718	100650	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4135	-15	5	-0.36	14473040	3505	19.89	4195	4195	4115	5390	2905	4150	4129.26	3.12	0	74	4230	4190	4160	4120	4090	4175	4105	172	1240	500	2980	5	1	31900000	1319	6.19	0.38	12	0.01	668.00	10766.00	5500	20240304	-24.82	3660	20231026	12.98	5500	-24.82	20240304	4005	3.25	20240419	5500	-24.82	20240304	3660	12.98	20231026	0.72	N	089470	500	172 억		996009	N	N	18	N	00	N
81	20240718	090649	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4130	-20	5	-0.48	936885	226	1.28	4195	4195	4130	5390	2905	4150	4145.51	3.12	0	-205	4230	4190	4160	4120	4090	4175	4105	172	1240	500	2980	5	1	31900000	1317	6.18	0.38	12	0.00	668.00	10766.00	5500	20240304	-24.91	3660	20231026	12.84	5500	-24.91	20240304	4005	3.12	20240419	5500	-24.91	20240304	3660	12.84	20231026	0.72	N	089470	500	172 억		996009	N	N	18	N	00	N
82	20240717	160716	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4150	-15	5	-0.36	73035360	17620	60.67	4200	4200	4130	5410	2920	4165	4145.03	3.14	0	-4048	4225	4195	4170	4140	4115	4182	4127	172	1245	500	2990	5	1	31900000	1324	6.21	0.39	12	0.06	668.00	10766.00	5500	20240304	-24.55	3660	20231026	13.39	5500	-24.55	20240304	4005	3.62	20240419	5500	-24.55	20240304	3660	13.39	20231026	0.72	N	089470	500	172 억		1000118	N	N	18	N	00	N
83	20240717	150720	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4150	-15	5	-0.36	71246695	17189	59.18	4200	4200	4130	5410	2920	4165	4144.90	3.14	0	-3958	4225	4195	4170	4140	4115	4182	4127	172	1245	500	2990	5	1	31900000	1324	6.21	0.39	12	0.05	668.00	10766.00	5500	20240304	-24.55	3660	20231026	13.39	5500	-24.55	20240304	4005	3.62	20240419	5500	-24.55	20240304	3660	13.39	20231026	0.72	N	089470	500	172 억		1000118	N	N	10	N	00	N
84	20240717	140717	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4145	-20	5	-0.48	66555955	16060	55.30	4200	4200	4130	5410	2920	4165	4144.21	3.14	0	-3395	4225	4195	4170	4140	4115	4182	4127	172	1245	500	2990	5	1	31900000	1322	6.21	0.39	12	0.05	668.00	10766.00	5500	20240304	-24.64	3660	20231026	13.25	5500	-24.64	20240304	4005	3.50	20240419	5500	-24.64	20240304	3660	13.25	20231026	0.72	N	089470	500	172 억		1000118	N	N	10	N	00	N
85	20240717	130716	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4150	-15	5	-0.36	51800840	12498	43.03	4200	4200	4130	5410	2920	4165	4144.73	3.14	0	-2010	4225	4195	4170	4140	4115	4182	4127	172	1245	500	2990	5	1	31900000	1324	6.21	0.39	12	0.04	668.00	10766.00	5500	20240304	-24.55	3660	20231026	13.39	5500	-24.55	20240304	4005	3.62	20240419	5500	-24.55	20240304	3660	13.39	20231026	0.72	N	089470	500	172 억		1000118	N	N	10	N	00	N
86	20240717	120717	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4150	-15	5	-0.36	44771490	10804	37.20	4200	4200	4130	5410	2920	4165	4143.97	3.14	0	-1868	4225	4195	4170	4140	4115	4182	4127	172	1245	500	2990	5	1	31900000	1324	6.21	0.39	12	0.03	668.00	10766.00	5500	20240304	-24.55	3660	20231026	13.39	5500	-24.55	20240304	4005	3.62	20240419	5500	-24.55	20240304	3660	13.39	20231026	0.72	N	089470	500	172 억		1000118	N	N	10	N	00	N
87	20240717	110716	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4130	-35	5	-0.84	39468430	9524	32.79	4200	4200	4130	5410	2920	4165	4144.10	3.14	0	-776	4225	4195	4170	4140	4115	4182	4127	172	1245	500	2990	5	1	31900000	1317	6.18	0.38	12	0.03	668.00	10766.00	5500	20240304	-24.91	3660	20231026	12.84	5500	-24.91	20240304	4005	3.12	20240419	5500	-24.91	20240304	3660	12.84	20231026	0.72	N	089470	500	172 억		1000118	N	N	10	N	00	N
88	20240717	100716	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4150	-15	5	-0.36	16055700	3868	13.32	4200	4200	4145	5410	2920	4165	4150.90	3.14	0	-838	4225	4195	4170	4140	4115	4182	4127	172	1245	500	2990	5	1	31900000	1324	6.21	0.39	12	0.01	668.00	10766.00	5500	20240304	-24.55	3660	20231026	13.39	5500	-24.55	20240304	4005	3.62	20240419	5500	-24.55	20240304	3660	13.39	20231026	0.72	N	089470	500	172 억		1000118	N	N	10	N	00	N
89	20240717	090554	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4165	0	3	0.00	121485	29	0.10	4200	4200	4165	5410	2920	4165	4189.14	3.14	0	-9	4225	4195	4170	4140	4115	4182	4127	172	1245	500	2990	5	1	31900000	1329	6.24	0.39	12	0.00	668.00	10766.00	5500	20240304	-24.27	3660	20231026	13.80	5500	-24.27	20240304	4005	4.00	20240419	5500	-24.27	20240304	3660	13.80	20231026	0.72	N	089470	500	172 억		1000118	N	N	10	N	00	N
90	20240716	160718	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4165	-15	5	-0.36	121117330	29043	107.87	4200	4200	4145	5430	2930	4180	4170.28	3.14	0	-3054	4253	4216	4158	4121	4063	4235	4140	172	1250	500	3000	5	1	31900000	1329	6.24	0.39	12	0.09	668.00	10766.00	5500	20240304	-24.27	3660	20231026	13.80	5500	-24.27	20240304	4005	4.00	20240419	5500	-24.27	20240304	3660	13.80	20231026	0.73	N	089470	500	172 억		1003126	N	N	10	N	00	N
91	20240716	150725	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4150	-30	5	-0.72	119150180	28570	106.11	4200	4200	4145	5430	2930	4180	4170.46	3.14	0	-2809	4253	4216	4158	4121	4063	4235	4140	172	1250	500	3000	5	1	31900000	1324	6.21	0.39	12	0.09	668.00	10766.00	5500	20240304	-24.55	3660	20231026	13.39	5500	-24.55	20240304	4005	3.62	20240419	5500	-24.55	20240304	3660	13.39	20231026	0.73	N	089470	500	172 억		1003126	N	N	5	N	00	N
92	20240716	140722	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4160	-20	5	-0.48	109579285	26266	97.56	4200	4200	4145	5430	2930	4180	4171.91	3.14	0	-2166	4253	4216	4158	4121	4063	4235	4140	172	1250	500	3000	5	1	31900000	1327	6.23	0.39	12	0.08	668.00	10766.00	5500	20240304	-24.36	3660	20231026	13.66	5500	-24.36	20240304	4005	3.87	20240419	5500	-24.36	20240304	3660	13.66	20231026	0.73	N	089470	500	172 억		1003126	N	N	5	N	00	N
93	20240716	130723	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4160	-20	5	-0.48	79480230	19022	70.65	4200	4200	4145	5430	2930	4180	4178.33	3.14	0	-2626	4253	4216	4158	4121	4063	4235	4140	172	1250	500	3000	5	1	31900000	1327	6.23	0.39	12	0.06	668.00	10766.00	5500	20240304	-24.36	3660	20231026	13.66	5500	-24.36	20240304	4005	3.87	20240419	5500	-24.36	20240304	3660	13.66	20231026	0.73	N	089470	500	172 억		1003126	N	N	5	N	00	N
94	20240716	120721	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4180	0	3	0.00	51134990	12227	45.41	4200	4200	4145	5430	2930	4180	4182.14	3.14	0	-2030	4253	4216	4158	4121	4063	4235	4140	172	1250	500	3000	5	1	31900000	1333	6.26	0.39	12	0.04	668.00	10766.00	5500	20240304	-24.00	3660	20231026	14.21	5500	-24.00	20240304	4005	4.37	20240419	5500	-24.00	20240304	3660	14.21	20231026	0.73	N	089470	500	172 억		1003126	N	N	5	N	00	N
95	20240716	110721	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4180	0	3	0.00	15129440	3624	13.46	4200	4200	4145	5430	2930	4180	4174.79	3.14	0	-1524	4253	4216	4158	4121	4063	4235	4140	172	1250	500	3000	5	1	31900000	1333	6.26	0.39	12	0.01	668.00	10766.00	5500	20240304	-24.00	3660	20231026	14.21	5500	-24.00	20240304	4005	4.37	20240419	5500	-24.00	20240304	3660	14.21	20231026	0.73	N	089470	500	172 억		1003126	N	N	5	N	00	N
96	20240716	100722	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4175	-5	5	-0.12	9702450	2323	8.63	4200	4200	4145	5430	2930	4180	4176.69	3.14	0	-827	4253	4216	4158	4121	4063	4235	4140	172	1250	500	3000	5	1	31900000	1332	6.25	0.39	12	0.01	668.00	10766.00	5500	20240304	-24.09	3660	20231026	14.07	5500	-24.09	20240304	4005	4.24	20240419	5500	-24.09	20240304	3660	14.07	20231026	0.73	N	089470	500	172 억		1003126	N	N	5	N	00	N
97	20240716	090720	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4150	-30	5	-0.72	463265	111	0.41	4200	4200	4145	5430	2930	4180	4173.56	3.14	0	-39	4253	4216	4158	4121	4063	4235	4140	172	1250	500	3000	5	1	31900000	1324	6.21	0.39	12	0.00	668.00	10766.00	5500	20240304	-24.55	3660	20231026	13.39	5500	-24.55	20240304	4005	3.62	20240419	5500	-24.55	20240304	3660	13.39	20231026	0.73	N	089470	500	172 억		1003126	N	N	5	N	00	N
98	20240715	160709	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4180	85	2	2.08	111630985	26921	234.63	4160	4195	4100	5320	2870	4095	4146.61	3.15	0	-508	4188	4141	4113	4066	4038	4127	4052	172	1225	500	2940	5	1	31900000	1333	6.26	0.39	12	0.08	668.00	10766.00	5500	20240304	-24.00	3660	20231026	14.21	5500	-24.00	20240304	4005	4.37	20240419	5500	-24.00	20240304	3660	14.21	20231026	0.74	N	089470	500	172 억		1003636	N	N	5	N	00	N
99	20240715	150715	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4180	85	2	2.08	98325280	23726	206.78	4160	4195	4100	5320	2870	4095	4144.20	3.15	0	-990	4188	4141	4113	4066	4038	4127	4052	172	1225	500	2940	5	1	31900000	1333	6.26	0.39	12	0.07	668.00	10766.00	5500	20240304	-24.00	3660	20231026	14.21	5500	-24.00	20240304	4005	4.37	20240419	5500	-24.00	20240304	3660	14.21	20231026	0.74	N	089470	500	172 억		1003636	N	N	2	N	00	N
100	20240715	140713	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4190	95	2	2.32	96700580	23337	203.39	4160	4195	4100	5320	2870	4095	4143.66	3.15	0	-990	4188	4141	4113	4066	4038	4127	4052	172	1225	500	2940	5	1	31900000	1337	6.27	0.39	12	0.07	668.00	10766.00	5500	20240304	-23.82	3660	20231026	14.48	5500	-23.82	20240304	4005	4.62	20240419	5500	-23.82	20240304	3660	14.48	20231026	0.74	N	089470	500	172 억		1003636	N	N	2	N	00	N
101	20240715	130714	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4170	75	2	1.83	85223210	20592	179.47	4160	4170	4100	5320	2870	4095	4138.66	3.15	0	-1045	4188	4141	4113	4066	4038	4127	4052	172	1225	500	2940	5	1	31900000	1330	6.24	0.39	12	0.06	668.00	10766.00	5500	20240304	-24.18	3660	20231026	13.93	5500	-24.18	20240304	4005	4.12	20240419	5500	-24.18	20240304	3660	13.93	20231026	0.74	N	089470	500	172 억		1003636	N	N	2	N	00	N
102	20240715	120714	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4145	50	2	1.22	60489380	14633	127.53	4160	4160	4100	5320	2870	4095	4133.76	3.15	0	-989	4188	4141	4113	4066	4038	4127	4052	172	1225	500	2940	5	1	31900000	1322	6.21	0.39	12	0.05	668.00	10766.00	5500	20240304	-24.64	3660	20231026	13.25	5500	-24.64	20240304	4005	3.50	20240419	5500	-24.64	20240304	3660	13.25	20231026	0.74	N	089470	500	172 억		1003636	N	N	2	N	00	N
103	20240715	110713	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4135	40	2	0.98	18945045	4605	40.13	4160	4160	4100	5320	2870	4095	4114.02	3.15	0	-1060	4188	4141	4113	4066	4038	4127	4052	172	1225	500	2940	5	1	31900000	1319	6.19	0.38	12	0.01	668.00	10766.00	5500	20240304	-24.82	3660	20231026	12.98	5500	-24.82	20240304	4005	3.25	20240419	5500	-24.82	20240304	3660	12.98	20231026	0.74	N	089470	500	172 억		1003636	N	N	2	N	00	N
104	20240715	100713	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4110	15	2	0.37	12794810	3112	27.12	4160	4160	4100	5320	2870	4095	4111.44	3.15	0	-925	4188	4141	4113	4066	4038	4127	4052	172	1225	500	2940	5	1	31900000	1311	6.15	0.38	12	0.01	668.00	10766.00	5500	20240304	-25.27	3660	20231026	12.30	5500	-25.27	20240304	4005	2.62	20240419	5500	-25.27	20240304	3660	12.30	20231026	0.74	N	089470	500	172 억		1003636	N	N	2	N	00	N
105	20240715	090714	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4140	45	2	1.10	505450	122	1.06	4160	4160	4105	5320	2870	4095	4143.03	3.15	0	-72	4188	4141	4113	4066	4038	4127	4052	172	1225	500	2940	5	1	31900000	1321	6.20	0.38	12	0.00	668.00	10766.00	5500	20240304	-24.73	3660	20231026	13.11	5500	-24.73	20240304	4005	3.37	20240419	5500	-24.73	20240304	3660	13.11	20231026	0.74	N	089470	500	172 억		1003636	N	N	2	N	00	N
106	20240712	160707	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4095	-20	5	-0.49	47038120	11474	54.64	4160	4160	4085	5340	2885	4115	4099.66	3.15	0	-1038	4185	4150	4125	4090	4065	4137	4077	172	1225	500	2960	5	1	31900000	1306	6.13	0.38	12	0.04	668.00	10766.00	5500	20240304	-25.55	3660	20231026	11.89	5500	-25.55	20240304	4005	2.25	20240419	5500	-25.55	20240304	3660	11.89	20231026	0.74	N	089470	500	172 억		1004612	N	N	2	N	00	N
107	20240712	150713	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4100	-15	5	-0.36	37566540	9157	43.60	4160	4160	4085	5340	2885	4115	4102.49	3.15	0	-853	4185	4150	4125	4090	4065	4137	4077	172	1225	500	2960	5	1	31900000	1308	6.14	0.38	12	0.03	668.00	10766.00	5500	20240304	-25.45	3660	20231026	12.02	5500	-25.45	20240304	4005	2.37	20240419	5500	-25.45	20240304	3660	12.02	20231026	0.74	N	089470	500	172 억		1004612	N	N	52	N	00	N
108	20240712	140715	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4105	-10	5	-0.24	23149345	5635	26.83	4160	4160	4100	5340	2885	4115	4108.14	3.15	0	-795	4185	4150	4125	4090	4065	4137	4077	172	1225	500	2960	5	1	31900000	1309	6.15	0.38	12	0.02	668.00	10766.00	5500	20240304	-25.36	3660	20231026	12.16	5500	-25.36	20240304	4005	2.50	20240419	5500	-25.36	20240304	3660	12.16	20231026	0.74	N	089470	500	172 억		1004612	N	N	52	N	00	N
109	20240712	130710	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4115	0	3	0.00	16037745	3903	18.59	4160	4160	4100	5340	2885	4115	4109.08	3.15	0	101	4185	4150	4125	4090	4065	4137	4077	172	1225	500	2960	5	1	31900000	1313	6.16	0.38	12	0.01	668.00	10766.00	5500	20240304	-25.18	3660	20231026	12.43	5500	-25.18	20240304	4005	2.75	20240419	5500	-25.18	20240304	3660	12.43	20231026	0.74	N	089470	500	172 억		1004612	N	N	52	N	00	N
110	20240712	120712	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4110	-5	5	-0.12	14289010	3478	16.56	4160	4160	4100	5340	2885	4115	4108.40	3.15	0	114	4185	4150	4125	4090	4065	4137	4077	172	1225	500	2960	5	1	31900000	1311	6.15	0.38	12	0.01	668.00	10766.00	5500	20240304	-25.27	3660	20231026	12.30	5500	-25.27	20240304	4005	2.62	20240419	5500	-25.27	20240304	3660	12.30	20231026	0.74	N	089470	500	172 억		1004612	N	N	52	N	00	N
111	20240712	110709	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4105	-10	5	-0.24	13895045	3382	16.10	4160	4160	4100	5340	2885	4115	4108.53	3.15	0	117	4185	4150	4125	4090	4065	4137	4077	172	1225	500	2960	5	1	31900000	1309	6.15	0.38	12	0.01	668.00	10766.00	5500	20240304	-25.36	3660	20231026	12.16	5500	-25.36	20240304	4005	2.50	20240419	5500	-25.36	20240304	3660	12.16	20231026	0.74	N	089470	500	172 억		1004612	N	N	52	N	00	N
112	20240712	100711	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4100	-15	5	-0.36	10133385	2466	11.74	4160	4160	4100	5340	2885	4115	4109.24	3.15	0	156	4185	4150	4125	4090	4065	4137	4077	172	1225	500	2960	5	1	31900000	1308	6.14	0.38	12	0.01	668.00	10766.00	5500	20240304	-25.45	3660	20231026	12.02	5500	-25.45	20240304	4005	2.37	20240419	5500	-25.45	20240304	3660	12.02	20231026	0.74	N	089470	500	172 억		1004612	N	N	52	N	00	N
113	20240712	090708	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4115	0	3	0.00	149130	36	0.17	4160	4160	4115	5340	2885	4115	4142.50	3.15	0	-13	4185	4150	4125	4090	4065	4137	4077	172	1225	500	2960	5	1	31900000	1313	6.16	0.38	12	0.00	668.00	10766.00	5500	20240304	-25.18	3660	20231026	12.43	5500	-25.18	20240304	4005	2.75	20240419	5500	-25.18	20240304	3660	12.43	20231026	0.74	N	089470	500	172 억		1004612	N	N	52	N	00	N
114	20240711	160705	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4115	15	2	0.37	86209875	21000	53.12	4160	4160	4100	5330	2870	4100	4105.23	3.15	0	752	4240	4170	4130	4060	4020	4150	4040	172	1230	500	2950	5	1	31900000	1313	6.16	0.38	12	0.07	668.00	10766.00	5500	20240304	-25.18	3660	20231026	12.43	5500	-25.18	20240304	4005	2.75	20240419	5500	-25.18	20240304	3660	12.43	20231026	0.74	N	089470	500	172 억		1003762	N	N	52	N	00	N
115	20240711	150711	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4115	15	2	0.37	84261245	20526	51.93	4160	4160	4100	5330	2870	4100	4105.10	3.15	0	1050	4240	4170	4130	4060	4020	4150	4040	172	1230	500	2950	5	1	31900000	1313	6.16	0.38	12	0.06	668.00	10766.00	5500	20240304	-25.18	3660	20231026	12.43	5500	-25.18	20240304	4005	2.75	20240419	5500	-25.18	20240304	3660	12.43	20231026	0.74	N	089470	500	172 억		1003762	N	N	36	N	00	N
116	20240711	140710	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4115	15	2	0.37	62697940	15270	38.63	4160	4160	4100	5330	2870	4100	4105.96	3.15	0	1025	4240	4170	4130	4060	4020	4150	4040	172	1230	500	2950	5	1	31900000	1313	6.16	0.38	12	0.05	668.00	10766.00	5500	20240304	-25.18	3660	20231026	12.43	5500	-25.18	20240304	4005	2.75	20240419	5500	-25.18	20240304	3660	12.43	20231026	0.74	N	089470	500	172 억		1003762	N	N	36	N	00	N
117	20240711	130708	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4105	5	2	0.12	61558530	14993	37.93	4160	4160	4100	5330	2870	4100	4105.82	3.15	0	1046	4240	4170	4130	4060	4020	4150	4040	172	1230	500	2950	5	1	31900000	1309	6.15	0.38	12	0.05	668.00	10766.00	5500	20240304	-25.36	3660	20231026	12.16	5500	-25.36	20240304	4005	2.50	20240419	5500	-25.36	20240304	3660	12.16	20231026	0.74	N	089470	500	172 억		1003762	N	N	36	N	00	N
118	20240711	120708	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4110	10	2	0.24	50892035	12394	31.35	4160	4160	4100	5330	2870	4100	4106.18	3.15	0	983	4240	4170	4130	4060	4020	4150	4040	172	1230	500	2950	5	1	31900000	1311	6.15	0.38	12	0.04	668.00	10766.00	5500	20240304	-25.27	3660	20231026	12.30	5500	-25.27	20240304	4005	2.62	20240419	5500	-25.27	20240304	3660	12.30	20231026	0.74	N	089470	500	172 억		1003762	N	N	36	N	00	N
119	20240711	110706	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4115	15	2	0.37	50028885	12184	30.82	4160	4160	4100	5330	2870	4100	4106.11	3.15	0	789	4240	4170	4130	4060	4020	4150	4040	172	1230	500	2950	5	1	31900000	1313	6.16	0.38	12	0.04	668.00	10766.00	5500	20240304	-25.18	3660	20231026	12.43	5500	-25.18	20240304	4005	2.75	20240419	5500	-25.18	20240304	3660	12.43	20231026	0.74	N	089470	500	172 억		1003762	N	N	36	N	00	N
120	20240711	100707	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4110	10	2	0.24	34181565	8329	21.07	4160	4160	4100	5330	2870	4100	4103.92	3.15	0	670	4240	4170	4130	4060	4020	4150	4040	172	1230	500	2950	5	1	31900000	1311	6.15	0.38	12	0.03	668.00	10766.00	5500	20240304	-25.27	3660	20231026	12.30	5500	-25.27	20240304	4005	2.62	20240419	5500	-25.27	20240304	3660	12.30	20231026	0.74	N	089470	500	172 억		1003762	N	N	36	N	00	N
121	20240711	090705	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4155	55	2	1.34	128790	31	0.08	4160	4160	4115	5330	2870	4100	4154.52	3.15	0	-6	4240	4170	4130	4060	4020	4150	4040	172	1230	500	2950	5	1	31900000	1325	6.22	0.39	12	0.00	668.00	10766.00	5500	20240304	-24.45	3660	20231026	13.52	5500	-24.45	20240304	4005	3.75	20240419	5500	-24.45	20240304	3660	13.52	20231026	0.74	N	089470	500	172 억		1003762	N	N	36	N	00	N
122	20240710	160704	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4100	-75	5	-1.80	164022930	39530	349.82	4190	4200	4090	5420	2925	4175	4149.33	3.15	0	-380	4288	4231	4183	4126	4078	4207	4102	172	1245	500	3000	5	1	31900000	1308	6.14	0.38	12	0.12	668.00	10766.00	5500	20240304	-25.45	3660	20231026	12.02	5500	-25.45	20240304	4005	2.37	20240419	5500	-25.45	20240304	3660	12.02	20231026	0.75	N	089470	500	172 억		1004123	N	N	36	N	00	N
123	20240710	150707	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4155	-20	5	-0.48	112196075	26942	238.42	4190	4200	4140	5420	2925	4175	4164.36	3.15	0	-394	4288	4231	4183	4126	4078	4207	4102	172	1245	500	3000	5	1	31900000	1325	6.22	0.39	12	0.08	668.00	10766.00	5500	20240304	-24.45	3660	20231026	13.52	5500	-24.45	20240304	4005	3.75	20240419	5500	-24.45	20240304	3660	13.52	20231026	0.75	N	089470	500	172 억		1004123	N	N	38	N	00	N
124	20240710	140705	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4170	-5	5	-0.12	65398730	15691	138.86	4190	4200	4150	5420	2925	4175	4167.91	3.15	0	-73	4288	4231	4183	4126	4078	4207	4102	172	1245	500	3000	5	1	31900000	1330	6.24	0.39	12	0.05	668.00	10766.00	5500	20240304	-24.18	3660	20231026	13.93	5500	-24.18	20240304	4005	4.12	20240419	5500	-24.18	20240304	3660	13.93	20231026	0.75	N	089470	500	172 억		1004123	N	N	38	N	00	N
125	20240710	130705	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4175	0	3	0.00	61180480	14678	129.89	4190	4200	4150	5420	2925	4175	4168.18	3.15	0	-71	4288	4231	4183	4126	4078	4207	4102	172	1245	500	3000	5	1	31900000	1332	6.25	0.39	12	0.05	668.00	10766.00	5500	20240304	-24.09	3660	20231026	14.07	5500	-24.09	20240304	4005	4.24	20240419	5500	-24.09	20240304	3660	14.07	20231026	0.75	N	089470	500	172 억		1004123	N	N	38	N	00	N
126	20240710	120704	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4175	0	3	0.00	56733085	13609	120.43	4190	4200	4150	5420	2925	4175	4168.79	3.15	0	-65	4288	4231	4183	4126	4078	4207	4102	172	1245	500	3000	5	1	31900000	1332	6.25	0.39	12	0.04	668.00	10766.00	5500	20240304	-24.09	3660	20231026	14.07	5500	-24.09	20240304	4005	4.24	20240419	5500	-24.09	20240304	3660	14.07	20231026	0.75	N	089470	500	172 억		1004123	N	N	38	N	00	N
127	20240710	110705	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4170	-5	5	-0.12	49250135	11814	104.55	4190	4200	4150	5420	2925	4175	4168.79	3.15	0	-53	4288	4231	4183	4126	4078	4207	4102	172	1245	500	3000	5	1	31900000	1330	6.24	0.39	12	0.04	668.00	10766.00	5500	20240304	-24.18	3660	20231026	13.93	5500	-24.18	20240304	4005	4.12	20240419	5500	-24.18	20240304	3660	13.93	20231026	0.75	N	089470	500	172 억		1004123	N	N	38	N	00	N
128	20240710	100701	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4180	5	2	0.12	31545115	7568	66.97	4190	4200	4150	5420	2925	4175	4168.22	3.15	0	-53	4288	4231	4183	4126	4078	4207	4102	172	1245	500	3000	5	1	31900000	1333	6.26	0.39	12	0.02	668.00	10766.00	5500	20240304	-24.00	3660	20231026	14.21	5500	-24.00	20240304	4005	4.37	20240419	5500	-24.00	20240304	3660	14.21	20231026	0.75	N	089470	500	172 억		1004123	N	N	38	N	00	N
129	20240710	090705	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4175	0	3	0.00	1877975	451	3.99	4190	4190	4155	5420	2925	4175	4164.02	3.15	0	41	4288	4231	4183	4126	4078	4207	4102	172	1245	500	3000	5	1	31900000	1332	6.25	0.39	12	0.00	668.00	10766.00	5500	20240304	-24.09	3660	20231026	14.07	5500	-24.09	20240304	4005	4.24	20240419	5500	-24.09	20240304	3660	14.07	20231026	0.75	N	089470	500	172 억		1004123	N	N	38	N	00	N
130	20240709	160702	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4175	0	3	0.00	46478095	11196	75.35	4240	4240	4135	5420	2925	4175	4151.31	3.15	0	349	4215	4195	4165	4145	4115	4205	4155	172	1245	500	3000	5	1	31900000	1332	6.25	0.39	12	0.04	668.00	10766.00	5500	20240304	-24.09	3660	20231026	14.07	5500	-24.09	20240304	4005	4.24	20240419	5500	-24.09	20240304	3660	14.07	20231026	0.74	N	089470	500	172 억		1003752	N	N	38	N	00	N
131	20240709	150704	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4175	0	3	0.00	44112850	10629	71.53	4240	4240	4135	5420	2925	4175	4150.24	3.15	0	530	4215	4195	4165	4145	4115	4205	4155	172	1245	500	3000	5	1	31900000	1332	6.25	0.39	12	0.03	668.00	10766.00	5500	20240304	-24.09	3660	20231026	14.07	5500	-24.09	20240304	4005	4.24	20240419	5500	-24.09	20240304	3660	14.07	20231026	0.74	N	089470	500	172 억		1003752	N	N	56	N	00	N
132	20240709	140704	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4155	-20	5	-0.48	37578140	9058	60.96	4240	4240	4135	5420	2925	4175	4148.61	3.15	0	398	4215	4195	4165	4145	4115	4205	4155	172	1245	500	3000	5	1	31900000	1325	6.22	0.39	12	0.03	668.00	10766.00	5500	20240304	-24.45	3660	20231026	13.52	5500	-24.45	20240304	4005	3.75	20240419	5500	-24.45	20240304	3660	13.52	20231026	0.74	N	089470	500	172 억		1003752	N	N	56	N	00	N
133	20240709	130707	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4160	-15	5	-0.36	30953245	7463	50.23	4240	4240	4135	5420	2925	4175	4147.56	3.15	0	444	4215	4195	4165	4145	4115	4205	4155	172	1245	500	3000	5	1	31900000	1327	6.23	0.39	12	0.02	668.00	10766.00	5500	20240304	-24.36	3660	20231026	13.66	5500	-24.36	20240304	4005	3.87	20240419	5500	-24.36	20240304	3660	13.66	20231026	0.74	N	089470	500	172 억		1003752	N	N	56	N	00	N
134	20240709	120708	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4155	-20	5	-0.48	29032880	7001	47.12	4240	4240	4135	5420	2925	4175	4146.96	3.15	0	486	4215	4195	4165	4145	4115	4205	4155	172	1245	500	3000	5	1	31900000	1325	6.22	0.39	12	0.02	668.00	10766.00	5500	20240304	-24.45	3660	20231026	13.52	5500	-24.45	20240304	4005	3.75	20240419	5500	-24.45	20240304	3660	13.52	20231026	0.74	N	089470	500	172 억		1003752	N	N	56	N	00	N
135	20240709	110708	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4155	-20	5	-0.48	28816655	6949	46.77	4240	4240	4135	5420	2925	4175	4146.88	3.15	0	513	4215	4195	4165	4145	4115	4205	4155	172	1245	500	3000	5	1	31900000	1325	6.22	0.39	12	0.02	668.00	10766.00	5500	20240304	-24.45	3660	20231026	13.52	5500	-24.45	20240304	4005	3.75	20240419	5500	-24.45	20240304	3660	13.52	20231026	0.74	N	089470	500	172 억		1003752	N	N	56	N	00	N
136	20240709	100705	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4155	-20	5	-0.48	25671845	6192	41.67	4240	4240	4135	5420	2925	4175	4145.97	3.15	0	632	4215	4195	4165	4145	4115	4205	4155	172	1245	500	3000	5	1	31900000	1325	6.22	0.39	12	0.02	668.00	10766.00	5500	20240304	-24.45	3660	20231026	13.52	5500	-24.45	20240304	4005	3.75	20240419	5500	-24.45	20240304	3660	13.52	20231026	0.74	N	089470	500	172 억		1003752	N	N	56	N	00	N
137	20240709	090704	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4185	10	2	0.24	1339710	323	2.17	4240	4240	4135	5420	2925	4175	4147.71	3.15	0	44	4215	4195	4165	4145	4115	4205	4155	172	1245	500	3000	5	1	31900000	1335	6.26	0.39	12	0.00	668.00	10766.00	5500	20240304	-23.91	3660	20231026	14.34	5500	-23.91	20240304	4005	4.49	20240419	5500	-23.91	20240304	3660	14.34	20231026	0.74	N	089470	500	172 억		1003752	N	N	56	N	00	N
138	20240708	160659	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4175	25	2	0.60	61781070	14859	79.69	4145	4185	4135	5390	2905	4150	4157.82	3.15	0	-68	4320	4235	4190	4105	4060	4212	4082	172	1240	500	2980	5	1	31900000	1332	6.25	0.39	12	0.05	668.00	10766.00	5500	20240304	-24.09	3660	20231026	14.07	5500	-24.09	20240304	4005	4.24	20240419	5500	-24.09	20240304	3660	14.07	20231026	0.74	N	089470	500	172 억		1003776	N	N	56	N	00	N
139	20240708	150700	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4165	15	2	0.36	53606290	12896	69.16	4145	4185	4135	5390	2905	4150	4156.82	3.15	0	-37	4320	4235	4190	4105	4060	4212	4082	172	1240	500	2980	5	1	31900000	1329	6.24	0.39	12	0.04	668.00	10766.00	5500	20240304	-24.27	3660	20231026	13.80	5500	-24.27	20240304	4005	4.00	20240419	5500	-24.27	20240304	3660	13.80	20231026	0.74	N	089470	500	172 억		1003776	N	N	79	N	00	N
140	20240708	140703	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4155	5	2	0.12	18312000	4413	23.67	4145	4185	4135	5390	2905	4150	4149.56	3.15	0	44	4320	4235	4190	4105	4060	4212	4082	172	1240	500	2980	5	1	31900000	1325	6.22	0.39	12	0.01	668.00	10766.00	5500	20240304	-24.45	3660	20231026	13.52	5500	-24.45	20240304	4005	3.75	20240419	5500	-24.45	20240304	3660	13.52	20231026	0.74	N	089470	500	172 억		1003776	N	N	79	N	00	N
141	20240708	130658	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4155	5	2	0.12	17190150	4143	22.22	4145	4185	4135	5390	2905	4150	4149.20	3.15	0	141	4320	4235	4190	4105	4060	4212	4082	172	1240	500	2980	5	1	31900000	1325	6.22	0.39	12	0.01	668.00	10766.00	5500	20240304	-24.45	3660	20231026	13.52	5500	-24.45	20240304	4005	3.75	20240419	5500	-24.45	20240304	3660	13.52	20231026	0.74	N	089470	500	172 억		1003776	N	N	79	N	00	N
142	20240708	120700	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4150	0	3	0.00	15886515	3829	20.53	4145	4185	4135	5390	2905	4150	4149.00	3.15	0	226	4320	4235	4190	4105	4060	4212	4082	172	1240	500	2980	5	1	31900000	1324	6.21	0.39	12	0.01	668.00	10766.00	5500	20240304	-24.55	3660	20231026	13.39	5500	-24.55	20240304	4005	3.62	20240419	5500	-24.55	20240304	3660	13.39	20231026	0.74	N	089470	500	172 억		1003776	N	N	79	N	00	N
143	20240708	110658	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4155	5	2	0.12	11723475	2826	15.16	4145	4185	4135	5390	2905	4150	4148.43	3.15	0	325	4320	4235	4190	4105	4060	4212	4082	172	1240	500	2980	5	1	31900000	1325	6.22	0.39	12	0.01	668.00	10766.00	5500	20240304	-24.45	3660	20231026	13.52	5500	-24.45	20240304	4005	3.75	20240419	5500	-24.45	20240304	3660	13.52	20231026	0.74	N	089470	500	172 억		1003776	N	N	79	N	00	N
144	20240708	100659	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4155	5	2	0.12	8435765	2034	10.91	4145	4185	4135	5390	2905	4150	4147.38	3.15	0	445	4320	4235	4190	4105	4060	4212	4082	172	1240	500	2980	5	1	31900000	1325	6.22	0.39	12	0.01	668.00	10766.00	5500	20240304	-24.45	3660	20231026	13.52	5500	-24.45	20240304	4005	3.75	20240419	5500	-24.45	20240304	3660	13.52	20231026	0.74	N	089470	500	172 억		1003776	N	N	79	N	00	N
145	20240708	090659	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4145	-5	5	-0.12	2916730	703	3.77	4145	4150	4145	5390	2905	4150	4148.98	3.15	0	541	4320	4235	4190	4105	4060	4212	4082	172	1240	500	2980	5	1	31900000	1322	6.21	0.39	12	0.00	668.00	10766.00	5500	20240304	-24.64	3660	20231026	13.25	5500	-24.64	20240304	4005	3.50	20240419	5500	-24.64	20240304	3660	13.25	20231026	0.74	N	089470	500	172 억		1003776	N	N	79	N	00	N
146	20240705	160656	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4150	-80	5	-1.89	73937325	17644	314.12	4205	4275	4145	5490	2965	4230	4190.74	3.15	0	-2566	4286	4257	4231	4202	4176	4272	4217	172	1260	500	3040	5	1	31900000	1324	6.21	0.39	12	0.06	668.00	10766.00	5500	20240304	-24.55	3660	20231026	13.39	5500	-24.55	20240304	4005	3.62	20240419	5500	-24.55	20240304	3660	13.39	20231026	0.74	N	089470	500	172 억		1006158	N	N	79	N	00	N
147	20240705	150658	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4180	-50	5	-1.18	65902455	15710	279.69	4205	4275	4155	5490	2965	4230	4194.94	3.15	0	-1675	4286	4257	4231	4202	4176	4272	4217	172	1260	500	3040	5	1	31900000	1333	6.26	0.39	12	0.05	668.00	10766.00	5500	20240304	-24.00	3660	20231026	14.21	5500	-24.00	20240304	4005	4.37	20240419	5500	-24.00	20240304	3660	14.21	20231026	0.74	N	089470	500	172 억		1006158	N	N	36	N	00	N
148	20240705	140659	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4190	-40	5	-0.95	39266330	9320	165.92	4205	4275	4190	5490	2965	4230	4213.13	3.15	0	-1075	4286	4257	4231	4202	4176	4272	4217	172	1260	500	3040	5	1	31900000	1337	6.27	0.39	12	0.03	668.00	10766.00	5500	20240304	-23.82	3660	20231026	14.48	5500	-23.82	20240304	4005	4.62	20240419	5500	-23.82	20240304	3660	14.48	20231026	0.74	N	089470	500	172 억		1006158	N	N	36	N	00	N
149	20240705	130658	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4205	-25	5	-0.59	34352235	8148	145.06	4205	4275	4190	5490	2965	4230	4216.03	3.15	0	-856	4286	4257	4231	4202	4176	4272	4217	172	1260	500	3040	5	1	31900000	1341	6.29	0.39	12	0.03	668.00	10766.00	5500	20240304	-23.55	3660	20231026	14.89	5500	-23.55	20240304	4005	4.99	20240419	5500	-23.55	20240304	3660	14.89	20231026	0.74	N	089470	500	172 억		1006158	N	N	36	N	00	N
150	20240705	120658	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4200	-30	5	-0.71	32738960	7764	138.22	4205	4275	4190	5490	2965	4230	4216.76	3.15	0	-577	4286	4257	4231	4202	4176	4272	4217	172	1260	500	3040	5	1	31900000	1340	6.29	0.39	12	0.02	668.00	10766.00	5500	20240304	-23.64	3660	20231026	14.75	5500	-23.64	20240304	4005	4.87	20240419	5500	-23.64	20240304	3660	14.75	20231026	0.74	N	089470	500	172 억		1006158	N	N	36	N	00	N
151	20240705	110655	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4220	-10	5	-0.24	31173110	7392	131.60	4205	4275	4190	5490	2965	4230	4217.14	3.15	0	-499	4286	4257	4231	4202	4176	4272	4217	172	1260	500	3040	5	1	31900000	1346	6.32	0.39	12	0.02	668.00	10766.00	5500	20240304	-23.27	3660	20231026	15.30	5500	-23.27	20240304	4005	5.37	20240419	5500	-23.27	20240304	3660	15.30	20231026	0.74	N	089470	500	172 억		1006158	N	N	36	N	00	N
152	20240705	100656	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4205	-25	5	-0.59	22193280	5253	93.52	4205	4275	4195	5490	2965	4230	4224.88	3.15	0	-292	4286	4257	4231	4202	4176	4272	4217	172	1260	500	3040	5	1	31900000	1341	6.29	0.39	12	0.02	668.00	10766.00	5500	20240304	-23.55	3660	20231026	14.89	5500	-23.55	20240304	4005	4.99	20240419	5500	-23.55	20240304	3660	14.89	20231026	0.74	N	089470	500	172 억		1006158	N	N	36	N	00	N
153	20240705	090657	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4270	40	2	0.95	11508930	2718	48.39	4205	4275	4205	5490	2965	4230	4234.34	3.15	0	250	4286	4257	4231	4202	4176	4272	4217	172	1260	500	3040	5	1	31900000	1362	6.39	0.40	12	0.01	668.00	10766.00	5500	20240304	-22.36	3660	20231026	16.67	5500	-22.36	20240304	4005	6.62	20240419	5500	-22.36	20240304	3660	16.67	20231026	0.74	N	089470	500	172 억		1006158	N	N	36	N	00	N
154	20240704	160653	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4230	10	2	0.24	23710135	5613	42.82	4205	4260	4205	5480	2955	4220	4223.82	3.16	0	-1160	4333	4276	4248	4191	4163	4262	4177	172	1260	500	3030	5	1	31900000	1349	6.33	0.39	12	0.02	668.00	10766.00	5500	20240304	-23.09	3660	20231026	15.57	5500	-23.09	20240304	4005	5.62	20240419	5500	-23.09	20240304	3660	15.57	20231026	0.74	N	089470	500	172 억		1006824	N	N	36	N	00	N
155	20240704	150656	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4220	0	3	0.00	15675065	3712	28.32	4205	4260	4205	5480	2955	4220	4222.81	3.16	0	-1012	4333	4276	4248	4191	4163	4262	4177	172	1260	500	3030	5	1	31900000	1346	6.32	0.39	12	0.01	668.00	10766.00	5500	20240304	-23.27	3660	20231026	15.30	5500	-23.27	20240304	4005	5.37	20240419	5500	-23.27	20240304	3660	15.30	20231026	0.74	N	089470	500	172 억		1006824	N	N	29	N	00	N
156	20240704	140656	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4220	0	3	0.00	12449475	2948	22.49	4205	4260	4205	5480	2955	4220	4223.02	3.16	0	-899	4333	4276	4248	4191	4163	4262	4177	172	1260	500	3030	5	1	31900000	1346	6.32	0.39	12	0.01	668.00	10766.00	5500	20240304	-23.27	3660	20231026	15.30	5500	-23.27	20240304	4005	5.37	20240419	5500	-23.27	20240304	3660	15.30	20231026	0.74	N	089470	500	172 억		1006824	N	N	29	N	00	N
157	20240704	130656	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4215	-5	5	-0.12	9673615	2291	17.48	4205	4260	4205	5480	2955	4220	4222.44	3.16	0	-683	4333	4276	4248	4191	4163	4262	4177	172	1260	500	3030	5	1	31900000	1345	6.31	0.39	12	0.01	668.00	10766.00	5500	20240304	-23.36	3660	20231026	15.16	5500	-23.36	20240304	4005	5.24	20240419	5500	-23.36	20240304	3660	15.16	20231026	0.74	N	089470	500	172 억		1006824	N	N	29	N	00	N
158	20240704	120655	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4225	5	2	0.12	8223410	1947	14.85	4205	4260	4205	5480	2955	4220	4223.63	3.16	0	-617	4333	4276	4248	4191	4163	4262	4177	172	1260	500	3030	5	1	31900000	1348	6.32	0.39	12	0.01	668.00	10766.00	5500	20240304	-23.18	3660	20231026	15.44	5500	-23.18	20240304	4005	5.49	20240419	5500	-23.18	20240304	3660	15.44	20231026	0.74	N	089470	500	172 억		1006824	N	N	29	N	00	N
159	20240704	110654	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4235	15	2	0.36	6977685	1652	12.60	4205	4260	4205	5480	2955	4220	4223.78	3.16	0	-444	4333	4276	4248	4191	4163	4262	4177	172	1260	500	3030	5	1	31900000	1351	6.34	0.39	12	0.01	668.00	10766.00	5500	20240304	-23.00	3660	20231026	15.71	5500	-23.00	20240304	4005	5.74	20240419	5500	-23.00	20240304	3660	15.71	20231026	0.74	N	089470	500	172 억		1006824	N	N	29	N	00	N
160	20240704	100655	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4225	5	2	0.12	5106125	1209	9.22	4205	4260	4205	5480	2955	4220	4223.43	3.16	0	-318	4333	4276	4248	4191	4163	4262	4177	172	1260	500	3030	5	1	31900000	1348	6.32	0.39	12	0.00	668.00	10766.00	5500	20240304	-23.18	3660	20231026	15.44	5500	-23.18	20240304	4005	5.49	20240419	5500	-23.18	20240304	3660	15.44	20231026	0.74	N	089470	500	172 억		1006824	N	N	29	N	00	N
161	20240704	090656	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4260	40	2	0.95	2978485	707	5.39	4205	4260	4205	5480	2955	4220	4212.85	3.16	0	-21	4333	4276	4248	4191	4163	4262	4177	172	1260	500	3030	5	1	31900000	1359	6.38	0.40	12	0.00	668.00	10766.00	5500	20240304	-22.55	3660	20231026	16.39	5500	-22.55	20240304	4005	6.37	20240419	5500	-22.55	20240304	3660	16.39	20231026	0.74	N	089470	500	172 억		1006824	N	N	29	N	00	N
162	20240703	160652	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4220	-40	5	-0.94	55089875	12986	44.94	4225	4305	4220	5530	2985	4260	4242.28	3.16	0	-2378	4353	4306	4263	4216	4173	4285	4195	172	1270	500	3060	5	1	31900000	1346	6.32	0.39	12	0.04	668.00	10766.00	5500	20240304	-23.27	3660	20231026	15.30	5500	-23.27	20240304	4005	5.37	20240419	5500	-23.27	20240304	3660	15.30	20231026	0.74	N	089470	500	172 억		1009203	N	N	29	N	00	N
163	20240703	150654	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4230	-30	5	-0.70	48948000	11532	39.90	4225	4305	4220	5530	2985	4260	4244.54	3.16	0	-2012	4353	4306	4263	4216	4173	4285	4195	172	1270	500	3060	5	1	31900000	1349	6.33	0.39	12	0.04	668.00	10766.00	5500	20240304	-23.09	3660	20231026	15.57	5500	-23.09	20240304	4005	5.62	20240419	5500	-23.09	20240304	3660	15.57	20231026	0.74	N	089470	500	172 억		1009203	N	N	36	N	00	N
164	20240703	140654	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4225	-35	5	-0.82	47295690	11141	38.55	4225	4305	4220	5530	2985	4260	4245.19	3.16	0	-1721	4353	4306	4263	4216	4173	4285	4195	172	1270	500	3060	5	1	31900000	1348	6.32	0.39	12	0.03	668.00	10766.00	5500	20240304	-23.18	3660	20231026	15.44	5500	-23.18	20240304	4005	5.49	20240419	5500	-23.18	20240304	3660	15.44	20231026	0.74	N	089470	500	172 억		1009203	N	N	36	N	00	N
165	20240703	130653	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4225	-35	5	-0.82	43152055	10160	35.16	4225	4305	4220	5530	2985	4260	4247.25	3.16	0	-1554	4353	4306	4263	4216	4173	4285	4195	172	1270	500	3060	5	1	31900000	1348	6.32	0.39	12	0.03	668.00	10766.00	5500	20240304	-23.18	3660	20231026	15.44	5500	-23.18	20240304	4005	5.49	20240419	5500	-23.18	20240304	3660	15.44	20231026	0.74	N	089470	500	172 억		1009203	N	N	36	N	00	N
166	20240703	120652	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4235	-25	5	-0.59	39895595	9389	32.49	4225	4305	4220	5530	2985	4260	4249.18	3.16	0	-1040	4353	4306	4263	4216	4173	4285	4195	172	1270	500	3060	5	1	31900000	1351	6.34	0.39	12	0.03	668.00	10766.00	5500	20240304	-23.00	3660	20231026	15.71	5500	-23.00	20240304	4005	5.74	20240419	5500	-23.00	20240304	3660	15.71	20231026	0.74	N	089470	500	172 억		1009203	N	N	36	N	00	N
167	20240703	110655	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4235	-25	5	-0.59	35390820	8325	28.81	4225	4305	4220	5530	2985	4260	4251.15	3.16	0	-758	4353	4306	4263	4216	4173	4285	4195	172	1270	500	3060	5	1	31900000	1351	6.34	0.39	12	0.03	668.00	10766.00	5500	20240304	-23.00	3660	20231026	15.71	5500	-23.00	20240304	4005	5.74	20240419	5500	-23.00	20240304	3660	15.71	20231026	0.74	N	089470	500	172 억		1009203	N	N	36	N	00	N
168	20240703	100655	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4265	5	2	0.12	22257995	5229	18.09	4225	4305	4225	5530	2985	4260	4256.64	3.16	0	-997	4353	4306	4263	4216	4173	4285	4195	172	1270	500	3060	5	1	31900000	1361	6.38	0.40	12	0.02	668.00	10766.00	5500	20240304	-22.45	3660	20231026	16.53	5500	-22.45	20240304	4005	6.49	20240419	5500	-22.45	20240304	3660	16.53	20231026	0.74	N	089470	500	172 억		1009203	N	N	36	N	00	N
169	20240703	090652	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4240	-20	5	-0.47	6133365	1451	5.02	4225	4240	4225	5530	2985	4260	4226.99	3.16	0	30	4353	4306	4263	4216	4173	4285	4195	172	1270	500	3060	5	1	31900000	1353	6.35	0.39	12	0.00	668.00	10766.00	5500	20240304	-22.91	3660	20231026	15.85	5500	-22.91	20240304	4005	5.87	20240419	5500	-22.91	20240304	3660	15.85	20231026	0.74	N	089470	500	172 억		1009203	N	N	36	N	00	N
170	20240702	160651	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4260	-20	5	-0.47	122687425	28899	134.23	4310	4310	4220	5560	3000	4280	4245.39	3.17	0	-2474	4326	4302	4266	4242	4206	4315	4255	172	1280	500	3080	5	1	31900000	1359	6.38	0.40	12	0.09	668.00	10766.00	5500	20240304	-22.55	3660	20231026	16.39	5500	-22.55	20240304	4005	6.37	20240419	5500	-22.55	20240304	3660	16.39	20231026	0.75	N	089470	500	172 억		1011676	N	N	36	N	00	N
171	20240702	150652	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4240	-40	5	-0.93	91582875	21578	100.23	4310	4310	4225	5560	3000	4280	4244.27	3.17	0	262	4326	4302	4266	4242	4206	4315	4255	172	1280	500	3080	5	1	31900000	1353	6.35	0.39	12	0.07	668.00	10766.00	5500	20240304	-22.91	3660	20231026	15.85	5500	-22.91	20240304	4005	5.87	20240419	5500	-22.91	20240304	3660	15.85	20231026	0.75	N	089470	500	172 억		1011676	N	N	43	N	00	N
172	20240702	140652	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4230	-50	5	-1.17	89401120	21063	97.84	4310	4310	4225	5560	3000	4280	4244.46	3.17	0	360	4326	4302	4266	4242	4206	4315	4255	172	1280	500	3080	5	1	31900000	1349	6.33	0.39	12	0.07	668.00	10766.00	5500	20240304	-23.09	3660	20231026	15.57	5500	-23.09	20240304	4005	5.62	20240419	5500	-23.09	20240304	3660	15.57	20231026	0.75	N	089470	500	172 억		1011676	N	N	43	N	00	N
173	20240702	130652	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4240	-40	5	-0.93	84294760	19859	92.24	4310	4310	4225	5560	3000	4280	4244.66	3.17	0	360	4326	4302	4266	4242	4206	4315	4255	172	1280	500	3080	5	1	31900000	1353	6.35	0.39	12	0.06	668.00	10766.00	5500	20240304	-22.91	3660	20231026	15.85	5500	-22.91	20240304	4005	5.87	20240419	5500	-22.91	20240304	3660	15.85	20231026	0.75	N	089470	500	172 억		1011676	N	N	43	N	00	N
174	20240702	120653	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4255	-25	5	-0.58	74609345	17580	81.66	4310	4310	4225	5560	3000	4280	4243.99	3.17	0	593	4326	4302	4266	4242	4206	4315	4255	172	1280	500	3080	5	1	31900000	1357	6.37	0.40	12	0.06	668.00	10766.00	5500	20240304	-22.64	3660	20231026	16.26	5500	-22.64	20240304	4005	6.24	20240419	5500	-22.64	20240304	3660	16.26	20231026	0.75	N	089470	500	172 억		1011676	N	N	43	N	00	N
175	20240702	110651	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4245	-35	5	-0.82	68356510	16107	74.82	4310	4310	4225	5560	3000	4280	4243.90	3.17	0	567	4326	4302	4266	4242	4206	4315	4255	172	1280	500	3080	5	1	31900000	1354	6.35	0.39	12	0.05	668.00	10766.00	5500	20240304	-22.82	3660	20231026	15.98	5500	-22.82	20240304	4005	5.99	20240419	5500	-22.82	20240304	3660	15.98	20231026	0.75	N	089470	500	172 억		1011676	N	N	43	N	00	N
176	20240702	100652	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4235	-45	5	-1.05	20777645	4886	22.69	4310	4310	4225	5560	3000	4280	4252.49	3.17	0	-1544	4326	4302	4266	4242	4206	4315	4255	172	1280	500	3080	5	1	31900000	1351	6.34	0.39	12	0.02	668.00	10766.00	5500	20240304	-23.00	3660	20231026	15.71	5500	-23.00	20240304	4005	5.74	20240419	5500	-23.00	20240304	3660	15.71	20231026	0.75	N	089470	500	172 억		1011676	N	N	43	N	00	N
177	20240702	090653	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4260	-20	5	-0.47	736290	172	0.80	4310	4310	4260	5560	3000	4280	4280.76	3.17	0	-135	4326	4302	4266	4242	4206	4315	4255	172	1280	500	3080	5	1	31900000	1359	6.38	0.40	12	0.00	668.00	10766.00	5500	20240304	-22.55	3660	20231026	16.39	5500	-22.55	20240304	4005	6.37	20240419	5500	-22.55	20240304	3660	16.39	20231026	0.75	N	089470	500	172 억		1011676	N	N	43	N	00	N
178	20240701	160649	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4280	10	2	0.23	91617705	21517	102.54	4270	4290	4230	5550	2990	4270	4257.91	3.18	0	-2675	4336	4302	4241	4207	4146	4320	4225	172	1280	500	3070	5	1	31900000	1365	6.41	0.40	12	0.07	668.00	10766.00	5500	20240304	-22.18	3660	20231026	16.94	5500	-22.18	20240304	4005	6.87	20240419	5500	-22.18	20240304	3660	16.94	20231026	0.75	N	089470	500	172 억		1014352	N	N	43	N	00	N
179	20240701	150651	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4240	-30	5	-0.70	88796270	20857	99.39	4270	4290	4230	5550	2990	4270	4257.38	3.18	0	-2319	4336	4302	4241	4207	4146	4320	4225	172	1280	500	3070	5	1	31900000	1353	6.35	0.39	12	0.07	668.00	10766.00	5500	20240304	-22.91	3660	20231026	15.85	5500	-22.91	20240304	4005	5.87	20240419	5500	-22.91	20240304	3660	15.85	20231026	0.75	N	089470	500	172 억		1014352	N	N	32	N	00	N
180	20240701	140650	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4255	-15	5	-0.35	83998720	19727	94.01	4270	4290	4230	5550	2990	4270	4258.06	3.18	0	-2157	4336	4302	4241	4207	4146	4320	4225	172	1280	500	3070	5	1	31900000	1357	6.37	0.40	12	0.06	668.00	10766.00	5500	20240304	-22.64	3660	20231026	16.26	5500	-22.64	20240304	4005	6.24	20240419	5500	-22.64	20240304	3660	16.26	20231026	0.75	N	089470	500	172 억		1014352	N	N	32	N	00	N
181	20240701	130650	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4255	-15	5	-0.35	51235590	12030	57.33	4270	4290	4230	5550	2990	4270	4258.99	3.18	0	-1669	4336	4302	4241	4207	4146	4320	4225	172	1280	500	3070	5	1	31900000	1357	6.37	0.40	12	0.04	668.00	10766.00	5500	20240304	-22.64	3660	20231026	16.26	5500	-22.64	20240304	4005	6.24	20240419	5500	-22.64	20240304	3660	16.26	20231026	0.75	N	089470	500	172 억		1014352	N	N	32	N	00	N
182	20240701	120651	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4285	15	2	0.35	44200735	10381	49.47	4270	4290	4230	5550	2990	4270	4257.85	3.18	0	-1551	4336	4302	4241	4207	4146	4320	4225	172	1280	500	3070	5	1	31900000	1367	6.41	0.40	12	0.03	668.00	10766.00	5500	20240304	-22.09	3660	20231026	17.08	5500	-22.09	20240304	4005	6.99	20240419	5500	-22.09	20240304	3660	17.08	20231026	0.75	N	089470	500	172 억		1014352	N	N	32	N	00	N
183	20240701	110649	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4270	0	3	0.00	33565025	7894	37.62	4270	4270	4230	5550	2990	4270	4251.97	3.18	0	-1044	4336	4302	4241	4207	4146	4320	4225	172	1280	500	3070	5	1	31900000	1362	6.39	0.40	12	0.02	668.00	10766.00	5500	20240304	-22.36	3660	20231026	16.67	5500	-22.36	20240304	4005	6.62	20240419	5500	-22.36	20240304	3660	16.67	20231026	0.75	N	089470	500	172 억		1014352	N	N	32	N	00	N
184	20240701	100648	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4260	-10	5	-0.23	9522020	2238	10.66	4270	4270	4230	5550	2990	4270	4254.70	3.18	0	-233	4336	4302	4241	4207	4146	4320	4225	172	1280	500	3070	5	1	31900000	1359	6.38	0.40	12	0.01	668.00	10766.00	5500	20240304	-22.55	3660	20231026	16.39	5500	-22.55	20240304	4005	6.37	20240419	5500	-22.55	20240304	3660	16.39	20231026	0.75	N	089470	500	172 억		1014352	N	N	32	N	00	N
185	20240701	090647	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4270	0	3	0.00	4221490	990	4.72	4270	4270	4230	5550	2990	4270	4264.13	3.18	0	-134	4336	4302	4241	4207	4146	4320	4225	172	1280	500	3070	5	1	31900000	1362	6.39	0.40	12	0.00	668.00	10766.00	5500	20240304	-22.36	3660	20231026	16.67	5500	-22.36	20240304	4005	6.62	20240419	5500	-22.36	20240304	3660	16.67	20231026	0.75	N	089470	500	172 억		1014352	N	N	32	N	00	N