KissMeData/003720/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	160151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3785	45	2	1.20	300521390	80211	132.65	3745	3835	3680	4860	2620	3740	3746.64	1.98	0	-10096	3890	3815	3775	3700	3660	3795	3680	170	1120	500	2610	5	1	34000000	1287	6.91	1.85	12	0.24	548.00	2051.00	6300	20230824	-39.92	3240	20240530	16.82	4940	-23.38	20240108	3240	16.82	20240530	6300	-39.92	20230824	3240	16.82	20240530	2.25	N	003720	500	170 억		671705	N	N	8	N	00	N
3	20240731	150154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3815	75	2	2.01	256232945	68589	113.43	3745	3835	3680	4860	2620	3740	3735.77	1.98	0	-7694	3890	3815	3775	3700	3660	3795	3680	170	1120	500	2610	5	1	34000000	1297	6.96	1.86	12	0.20	548.00	2051.00	6300	20230824	-39.44	3240	20240530	17.75	4940	-22.77	20240108	3240	17.75	20240530	6300	-39.44	20230824	3240	17.75	20240530	2.25	N	003720	500	170 억		671705	N	N	11	N	00	N
4	20240731	140153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3755	15	2	0.40	203642655	54615	90.32	3745	3835	3680	4860	2620	3740	3728.69	1.98	0	-10783	3890	3815	3775	3700	3660	3795	3680	170	1120	500	2610	5	1	34000000	1277	6.85	1.83	12	0.16	548.00	2051.00	6300	20230824	-40.40	3240	20240530	15.90	4940	-23.99	20240108	3240	15.90	20240530	6300	-40.40	20230824	3240	15.90	20240530	2.25	N	003720	500	170 억		671705	N	N	11	N	00	N
5	20240731	130152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3755	15	2	0.40	177610190	47674	78.84	3745	3835	3680	4860	2620	3740	3725.51	1.98	0	-10667	3890	3815	3775	3700	3660	3795	3680	170	1120	500	2610	5	1	34000000	1277	6.85	1.83	12	0.14	548.00	2051.00	6300	20230824	-40.40	3240	20240530	15.90	4940	-23.99	20240108	3240	15.90	20240530	6300	-40.40	20230824	3240	15.90	20240530	2.25	N	003720	500	170 억		671705	N	N	11	N	00	N
6	20240731	120153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3710	-30	5	-0.80	157120975	42178	69.75	3745	3835	3680	4860	2620	3740	3725.19	1.98	0	-10855	3890	3815	3775	3700	3660	3795	3680	170	1120	500	2610	5	1	34000000	1261	6.77	1.81	12	0.12	548.00	2051.00	6300	20230824	-41.11	3240	20240530	14.51	4940	-24.90	20240108	3240	14.51	20240530	6300	-41.11	20230824	3240	14.51	20240530	2.25	N	003720	500	170 억		671705	N	N	11	N	00	N
7	20240731	110152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3705	-35	5	-0.94	104864990	28140	46.54	3745	3835	3680	4860	2620	3740	3726.55	1.98	0	-9458	3890	3815	3775	3700	3660	3795	3680	170	1120	500	2610	5	1	34000000	1260	6.76	1.81	12	0.08	548.00	2051.00	6300	20230824	-41.19	3240	20240530	14.35	4940	-25.00	20240108	3240	14.35	20240530	6300	-41.19	20230824	3240	14.35	20240530	2.25	N	003720	500	170 억		671705	N	N	11	N	00	N
8	20240731	100152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3765	25	2	0.67	36802230	9793	16.20	3745	3835	3745	4860	2620	3740	3758.01	1.98	0	-2757	3890	3815	3775	3700	3660	3795	3680	170	1120	500	2610	5	1	34000000	1280	6.87	1.84	12	0.03	548.00	2051.00	6300	20230824	-40.24	3240	20240530	16.20	4940	-23.79	20240108	3240	16.20	20240530	6300	-40.24	20230824	3240	16.20	20240530	2.25	N	003720	500	170 억		671705	N	N	11	N	00	N
9	20240731	090149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3770	30	2	0.80	4487495	1197	1.98	3745	3770	3745	4860	2620	3740	3748.95	1.98	0	-81	3890	3815	3775	3700	3660	3795	3680	170	1120	500	2610	5	1	34000000	1282	6.88	1.84	12	0.00	548.00	2051.00	6300	20230824	-40.16	3240	20240530	16.36	4940	-23.68	20240108	3240	16.36	20240530	6300	-40.16	20230824	3240	16.36	20240530	2.25	N	003720	500	170 억		671705	N	N	11	N	00	N
10	20240730	160148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3740	-50	5	-1.32	227807240	60192	56.32	3790	3850	3735	4925	2655	3790	3784.71	2.04	0	-21144	3910	3850	3775	3715	3640	3812	3677	170	1135	500	2650	5	1	34000000	1272	6.82	1.82	12	0.18	548.00	2051.00	6300	20230824	-40.63	3240	20240530	15.43	4940	-24.29	20240108	3240	15.43	20240530	6300	-40.63	20230824	3240	15.43	20240530	2.27	N	003720	500	170 억		693314	N	N	11	N	00	N
11	20240730	150151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3770	-20	5	-0.53	195629285	51606	48.29	3790	3850	3750	4925	2655	3790	3790.82	2.04	0	-20323	3910	3850	3775	3715	3640	3812	3677	170	1135	500	2650	5	1	34000000	1282	6.88	1.84	12	0.15	548.00	2051.00	6300	20230824	-40.16	3240	20240530	16.36	4940	-23.68	20240108	3240	16.36	20240530	6300	-40.16	20230824	3240	16.36	20240530	2.27	N	003720	500	170 억		693314	N	N	0	N	00	N
12	20240730	140150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3780	-10	5	-0.26	163527755	43073	40.30	3790	3850	3750	4925	2655	3790	3796.53	2.04	0	-16343	3910	3850	3775	3715	3640	3812	3677	170	1135	500	2650	5	1	34000000	1285	6.90	1.84	12	0.13	548.00	2051.00	6300	20230824	-40.00	3240	20240530	16.67	4940	-23.48	20240108	3240	16.67	20240530	6300	-40.00	20230824	3240	16.67	20240530	2.27	N	003720	500	170 억		693314	N	N	0	N	00	N
13	20240730	130150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3770	-20	5	-0.53	136328895	35852	33.55	3790	3850	3750	4925	2655	3790	3802.55	2.04	0	-12315	3910	3850	3775	3715	3640	3812	3677	170	1135	500	2650	5	1	34000000	1282	6.88	1.84	12	0.11	548.00	2051.00	6300	20230824	-40.16	3240	20240530	16.36	4940	-23.68	20240108	3240	16.36	20240530	6300	-40.16	20230824	3240	16.36	20240530	2.27	N	003720	500	170 억		693314	N	N	0	N	00	N
14	20240730	120150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3800	10	2	0.26	113170150	29715	27.80	3790	3850	3750	4925	2655	3790	3808.52	2.04	0	-9911	3910	3850	3775	3715	3640	3812	3677	170	1135	500	2650	5	1	34000000	1292	6.93	1.85	12	0.09	548.00	2051.00	6300	20230824	-39.68	3240	20240530	17.28	4940	-23.08	20240108	3240	17.28	20240530	6300	-39.68	20230824	3240	17.28	20240530	2.27	N	003720	500	170 억		693314	N	N	0	N	00	N
15	20240730	110150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3820	30	2	0.79	83494150	21892	20.48	3790	3850	3750	4925	2655	3790	3813.91	2.04	0	-5509	3910	3850	3775	3715	3640	3812	3677	170	1135	500	2650	5	1	34000000	1299	6.97	1.86	12	0.06	548.00	2051.00	6300	20230824	-39.37	3240	20240530	17.90	4940	-22.67	20240108	3240	17.90	20240530	6300	-39.37	20230824	3240	17.90	20240530	2.27	N	003720	500	170 억		693314	N	N	0	N	00	N
16	20240730	100151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3830	40	2	1.06	55407555	14517	13.58	3790	3850	3750	4925	2655	3790	3816.74	2.04	0	-2801	3910	3850	3775	3715	3640	3812	3677	170	1135	500	2650	5	1	34000000	1302	6.99	1.87	12	0.04	548.00	2051.00	6300	20230824	-39.21	3240	20240530	18.21	4940	-22.47	20240108	3240	18.21	20240530	6300	-39.21	20230824	3240	18.21	20240530	2.27	N	003720	500	170 억		693314	N	N	0	N	00	N
17	20240730	090151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3790	0	3	0.00	1545050	408	0.38	3790	3790	3785	4925	2655	3790	3786.89	2.04	0	-238	3910	3850	3775	3715	3640	3812	3677	170	1135	500	2650	5	1	34000000	1289	6.92	1.85	12	0.00	548.00	2051.00	6300	20230824	-39.84	3240	20240530	16.98	4940	-23.28	20240108	3240	16.98	20240530	6300	-39.84	20230824	3240	16.98	20240530	2.27	N	003720	500	170 억		693314	N	N	0	N	00	N
18	20240729	160150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3790	15	2	0.40	404580990	106752	102.26	3820	3835	3700	4905	2645	3775	3789.91	2.09	0	-16572	3865	3820	3730	3685	3595	3842	3707	170	1130	500	2640	5	1	34000000	1289	6.92	1.85	12	0.31	548.00	2051.00	6300	20230824	-39.84	3240	20240530	16.98	4940	-23.28	20240108	3240	16.98	20240530	6300	-39.84	20230824	3240	16.98	20240530	2.34	N	003720	500	170 억		709297	N	N	1	N	00	N
19	20240729	150149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3795	20	2	0.53	371771710	98105	93.98	3820	3835	3700	4905	2645	3775	3789.53	2.09	0	-15726	3865	3820	3730	3685	3595	3842	3707	170	1130	500	2640	5	1	34000000	1290	6.93	1.85	12	0.29	548.00	2051.00	6300	20230824	-39.76	3240	20240530	17.13	4940	-23.18	20240108	3240	17.13	20240530	6300	-39.76	20230824	3240	17.13	20240530	2.34	N	003720	500	170 억		709297	N	N	1	N	00	N
20	20240729	140149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3820	45	2	1.19	335076680	88426	84.71	3820	3835	3700	4905	2645	3775	3789.35	2.09	0	-15543	3865	3820	3730	3685	3595	3842	3707	170	1130	500	2640	5	1	34000000	1299	6.97	1.86	12	0.26	548.00	2051.00	6300	20230824	-39.37	3240	20240530	17.90	4940	-22.67	20240108	3240	17.90	20240530	6300	-39.37	20230824	3240	17.90	20240530	2.34	N	003720	500	170 억		709297	N	N	1	N	00	N
21	20240729	130152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3810	35	2	0.93	262005545	69309	66.39	3820	3820	3700	4905	2645	3775	3780.25	2.09	0	-15361	3865	3820	3730	3685	3595	3842	3707	170	1130	500	2640	5	1	34000000	1295	6.95	1.86	12	0.20	548.00	2051.00	6300	20230824	-39.52	3240	20240530	17.59	4940	-22.87	20240108	3240	17.59	20240530	6300	-39.52	20230824	3240	17.59	20240530	2.34	N	003720	500	170 억		709297	N	N	1	N	00	N
22	20240729	120149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3790	15	2	0.40	221271540	58609	56.14	3820	3820	3700	4905	2645	3775	3775.39	2.09	0	-15828	3865	3820	3730	3685	3595	3842	3707	170	1130	500	2640	5	1	34000000	1289	6.92	1.85	12	0.17	548.00	2051.00	6300	20230824	-39.84	3240	20240530	16.98	4940	-23.28	20240108	3240	16.98	20240530	6300	-39.84	20230824	3240	16.98	20240530	2.34	N	003720	500	170 억		709297	N	N	1	N	00	N
23	20240729	110150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3795	20	2	0.53	101507610	26790	25.66	3820	3820	3765	4905	2645	3775	3789.01	2.09	0	-11429	3865	3820	3730	3685	3595	3842	3707	170	1130	500	2640	5	1	34000000	1290	6.93	1.85	12	0.08	548.00	2051.00	6300	20230824	-39.76	3240	20240530	17.13	4940	-23.18	20240108	3240	17.13	20240530	6300	-39.76	20230824	3240	17.13	20240530	2.34	N	003720	500	170 억		709297	N	N	1	N	00	N
24	20240729	100150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3790	15	2	0.40	43429100	11471	10.99	3820	3820	3765	4905	2645	3775	3785.99	2.09	0	-5920	3865	3820	3730	3685	3595	3842	3707	170	1130	500	2640	5	1	34000000	1289	6.92	1.85	12	0.03	548.00	2051.00	6300	20230824	-39.84	3240	20240530	16.98	4940	-23.28	20240108	3240	16.98	20240530	6300	-39.84	20230824	3240	16.98	20240530	2.34	N	003720	500	170 억		709297	N	N	1	N	00	N
25	20240729	090150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3765	-10	5	-0.26	3737345	981	0.94	3820	3820	3765	4905	2645	3775	3809.73	2.09	0	-334	3865	3820	3730	3685	3595	3842	3707	170	1130	500	2640	5	1	34000000	1280	6.87	1.84	12	0.00	548.00	2051.00	6300	20230824	-40.24	3240	20240530	16.20	4940	-23.79	20240108	3240	16.20	20240530	6300	-40.24	20230824	3240	16.20	20240530	2.34	N	003720	500	170 억		709297	N	N	1	N	00	N
26	20240726	160148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3775	135	2	3.71	384541675	103592	40.16	3680	3775	3640	4730	2550	3640	3712.07	2.02	0	25235	3866	3752	3696	3582	3526	3725	3555	170	1090	500	2540	5	1	34000000	1284	6.89	1.84	12	0.30	548.00	2051.00	6300	20230824	-40.08	3240	20240530	16.51	4940	-23.58	20240108	3240	16.51	20240530	6300	-40.08	20230824	3240	16.51	20240530	2.31	N	003720	500	170 억		687293	N	N	1	N	00	N
27	20240726	150149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3750	110	2	3.02	312896895	84470	32.74	3680	3760	3640	4730	2550	3640	3704.24	2.02	0	21200	3866	3752	3696	3582	3526	3725	3555	170	1090	500	2540	5	1	34000000	1275	6.84	1.83	12	0.25	548.00	2051.00	6300	20230824	-40.48	3240	20240530	15.74	4940	-24.09	20240108	3240	15.74	20240530	6300	-40.48	20230824	3240	15.74	20240530	2.31	N	003720	500	170 억		687293	N	N	2	N	00	N
28	20240726	140150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3700	60	2	1.65	230014520	62281	24.14	3680	3745	3640	4730	2550	3640	3693.17	2.02	0	3327	3866	3752	3696	3582	3526	3725	3555	170	1090	500	2540	5	1	34000000	1258	6.75	1.80	12	0.18	548.00	2051.00	6300	20230824	-41.27	3240	20240530	14.20	4940	-25.10	20240108	3240	14.20	20240530	6300	-41.27	20230824	3240	14.20	20240530	2.31	N	003720	500	170 억		687293	N	N	2	N	00	N
29	20240726	130150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3735	95	2	2.61	211679910	57352	22.23	3680	3745	3640	4730	2550	3640	3690.89	2.02	0	3673	3866	3752	3696	3582	3526	3725	3555	170	1090	500	2540	5	1	34000000	1270	6.82	1.82	12	0.17	548.00	2051.00	6300	20230824	-40.71	3240	20240530	15.28	4940	-24.39	20240108	3240	15.28	20240530	6300	-40.71	20230824	3240	15.28	20240530	2.31	N	003720	500	170 억		687293	N	N	2	N	00	N
30	20240726	120149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3735	95	2	2.61	200385315	54316	21.05	3680	3745	3640	4730	2550	3640	3689.25	2.02	0	2978	3866	3752	3696	3582	3526	3725	3555	170	1090	500	2540	5	1	34000000	1270	6.82	1.82	12	0.16	548.00	2051.00	6300	20230824	-40.71	3240	20240530	15.28	4940	-24.39	20240108	3240	15.28	20240530	6300	-40.71	20230824	3240	15.28	20240530	2.31	N	003720	500	170 억		687293	N	N	2	N	00	N
31	20240726	110148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3670	30	2	0.82	152510890	41430	16.06	3680	3705	3640	4730	2550	3640	3681.17	2.02	0	-2522	3866	3752	3696	3582	3526	3725	3555	170	1090	500	2540	5	1	34000000	1248	6.70	1.79	12	0.12	548.00	2051.00	6300	20230824	-41.75	3240	20240530	13.27	4940	-25.71	20240108	3240	13.27	20240530	6300	-41.75	20230824	3240	13.27	20240530	2.31	N	003720	500	170 억		687293	N	N	2	N	00	N
32	20240726	100150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3660	20	2	0.55	111909050	30421	11.79	3680	3705	3640	4730	2550	3640	3678.68	2.02	0	-4037	3866	3752	3696	3582	3526	3725	3555	170	1090	500	2540	5	1	34000000	1244	6.68	1.78	12	0.09	548.00	2051.00	6300	20230824	-41.90	3240	20240530	12.96	4940	-25.91	20240108	3240	12.96	20240530	6300	-41.90	20230824	3240	12.96	20240530	2.31	N	003720	500	170 억		687293	N	N	2	N	00	N
33	20240726	090149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3700	60	2	1.65	3803145	1031	0.40	3680	3700	3680	4730	2550	3640	3688.79	2.02	0	-554	3866	3752	3696	3582	3526	3725	3555	170	1090	500	2540	5	1	34000000	1258	6.75	1.80	12	0.00	548.00	2051.00	6300	20230824	-41.27	3240	20240530	14.20	4940	-25.10	20240108	3240	14.20	20240530	6300	-41.27	20230824	3240	14.20	20240530	2.31	N	003720	500	170 억		687293	N	N	2	N	00	N
34	20240725	160149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3640	-200	5	-5.21	949157935	257160	216.75	3755	3810	3640	4990	2690	3840	3691.52	2.19	0	-46782	3960	3900	3835	3775	3710	3930	3805	170	1150	500	2680	5	1	34000000	1238	6.64	1.77	12	0.76	548.00	2051.00	6300	20230824	-42.22	3240	20240530	12.35	4940	-26.32	20240108	3240	12.35	20240530	6300	-42.22	20230824	3240	12.35	20240530	2.32	N	003720	500	170 억		744003	N	N	2	N	00	N
35	20240725	150151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3685	-155	5	-4.04	718800245	194093	163.59	3755	3810	3665	4990	2690	3840	3703.38	2.19	0	-39620	3960	3900	3835	3775	3710	3930	3805	170	1150	500	2680	5	1	34000000	1253	6.72	1.80	12	0.57	548.00	2051.00	6300	20230824	-41.51	3240	20240530	13.73	4940	-25.40	20240108	3240	13.73	20240530	6300	-41.51	20230824	3240	13.73	20240530	2.32	N	003720	500	170 억		744003	N	N	5	N	00	N
36	20240725	140150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3705	-135	5	-3.52	452452290	121820	102.68	3755	3810	3675	4990	2690	3840	3714.11	2.19	0	-12018	3960	3900	3835	3775	3710	3930	3805	170	1150	500	2680	5	1	34000000	1260	6.76	1.81	12	0.36	548.00	2051.00	6300	20230824	-41.19	3240	20240530	14.35	4940	-25.00	20240108	3240	14.35	20240530	6300	-41.19	20230824	3240	14.35	20240530	2.32	N	003720	500	170 억		744003	N	N	5	N	00	N
37	20240725	130150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3715	-125	5	-3.26	400737030	107857	90.91	3755	3810	3675	4990	2690	3840	3715.45	2.19	0	-4970	3960	3900	3835	3775	3710	3930	3805	170	1150	500	2680	5	1	34000000	1263	6.78	1.81	12	0.32	548.00	2051.00	6300	20230824	-41.03	3240	20240530	14.66	4940	-24.80	20240108	3240	14.66	20240530	6300	-41.03	20230824	3240	14.66	20240530	2.32	N	003720	500	170 억		744003	N	N	5	N	00	N
38	20240725	120150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3755	-85	5	-2.21	346358750	93201	78.56	3755	3810	3675	4990	2690	3840	3716.26	2.19	0	-5405	3960	3900	3835	3775	3710	3930	3805	170	1150	500	2680	5	1	34000000	1277	6.85	1.83	12	0.27	548.00	2051.00	6300	20230824	-40.40	3240	20240530	15.90	4940	-23.99	20240108	3240	15.90	20240530	6300	-40.40	20230824	3240	15.90	20240530	2.32	N	003720	500	170 억		744003	N	N	5	N	00	N
39	20240725	110149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3715	-125	5	-3.26	287892110	77539	65.35	3755	3810	3675	4990	2690	3840	3712.87	2.19	0	-15166	3960	3900	3835	3775	3710	3930	3805	170	1150	500	2680	5	1	34000000	1263	6.78	1.81	12	0.23	548.00	2051.00	6300	20230824	-41.03	3240	20240530	14.66	4940	-24.80	20240108	3240	14.66	20240530	6300	-41.03	20230824	3240	14.66	20240530	2.32	N	003720	500	170 억		744003	N	N	5	N	00	N
40	20240725	100149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3720	-120	5	-3.12	234855145	63221	53.29	3755	3810	3675	4990	2690	3840	3714.83	2.19	0	-18883	3960	3900	3835	3775	3710	3930	3805	170	1150	500	2680	5	1	34000000	1265	6.79	1.81	12	0.19	548.00	2051.00	6300	20230824	-40.95	3240	20240530	14.81	4940	-24.70	20240108	3240	14.81	20240530	6300	-40.95	20230824	3240	14.81	20240530	2.32	N	003720	500	170 억		744003	N	N	5	N	00	N
41	20240725	090149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3760	-80	5	-2.08	20619910	5488	4.63	3755	3810	3755	4990	2690	3840	3757.27	2.19	0	-247	3960	3900	3835	3775	3710	3930	3805	170	1150	500	2680	5	1	34000000	1278	6.86	1.83	12	0.02	548.00	2051.00	6300	20230824	-40.32	3240	20240530	16.05	4940	-23.89	20240108	3240	16.05	20240530	6300	-40.32	20230824	3240	16.05	20240530	2.32	N	003720	500	170 억		744003	N	N	5	N	00	N
42	20240724	160148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3840	40	2	1.05	453025195	118626	64.37	3780	3895	3770	4940	2660	3800	3818.94	2.23	0	-11068	3956	3877	3811	3732	3666	3917	3772	170	1140	500	2660	5	1	34000000	1306	7.01	1.87	12	0.35	548.00	2051.00	6300	20230824	-39.05	3240	20240530	18.52	4940	-22.27	20240108	3240	18.52	20240530	6300	-39.05	20230824	3240	18.52	20240530	2.43	N	003720	500	170 억		758466	N	N	5	N	00	N
43	20240724	150150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3840	40	2	1.05	414599845	108585	58.93	3780	3895	3770	4940	2660	3800	3818.21	2.23	0	-10237	3956	3877	3811	3732	3666	3917	3772	170	1140	500	2660	5	1	34000000	1306	7.01	1.87	12	0.32	548.00	2051.00	6300	20230824	-39.05	3240	20240530	18.52	4940	-22.27	20240108	3240	18.52	20240530	6300	-39.05	20230824	3240	18.52	20240530	2.43	N	003720	500	170 억		758466	N	N	10	N	00	N
44	20240724	140150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3810	10	2	0.26	366602890	96040	52.12	3780	3895	3770	4940	2660	3800	3817.19	2.23	0	-9248	3956	3877	3811	3732	3666	3917	3772	170	1140	500	2660	5	1	34000000	1295	6.95	1.86	12	0.28	548.00	2051.00	6300	20230824	-39.52	3240	20240530	17.59	4940	-22.87	20240108	3240	17.59	20240530	6300	-39.52	20230824	3240	17.59	20240530	2.43	N	003720	500	170 억		758466	N	N	10	N	00	N
45	20240724	130148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3835	35	2	0.92	323680170	84774	46.00	3780	3895	3770	4940	2660	3800	3818.15	2.23	0	-2834	3956	3877	3811	3732	3666	3917	3772	170	1140	500	2660	5	1	34000000	1304	7.00	1.87	12	0.25	548.00	2051.00	6300	20230824	-39.13	3240	20240530	18.36	4940	-22.37	20240108	3240	18.36	20240530	6300	-39.13	20230824	3240	18.36	20240530	2.43	N	003720	500	170 억		758466	N	N	10	N	00	N
46	20240724	120150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3850	50	2	1.32	287867655	75422	40.93	3780	3895	3770	4940	2660	3800	3816.76	2.23	0	-401	3956	3877	3811	3732	3666	3917	3772	170	1140	500	2660	5	1	34000000	1309	7.03	1.88	12	0.22	548.00	2051.00	6300	20230824	-38.89	3240	20240530	18.83	4940	-22.06	20240108	3240	18.83	20240530	6300	-38.89	20230824	3240	18.83	20240530	2.43	N	003720	500	170 억		758466	N	N	10	N	00	N
47	20240724	110149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3835	35	2	0.92	266388740	69843	37.90	3780	3895	3770	4940	2660	3800	3814.11	2.23	0	-978	3956	3877	3811	3732	3666	3917	3772	170	1140	500	2660	5	1	34000000	1304	7.00	1.87	12	0.21	548.00	2051.00	6300	20230824	-39.13	3240	20240530	18.36	4940	-22.37	20240108	3240	18.36	20240530	6300	-39.13	20230824	3240	18.36	20240530	2.43	N	003720	500	170 억		758466	N	N	10	N	00	N
48	20240724	100150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3805	5	2	0.13	189738860	49980	27.12	3780	3850	3770	4940	2660	3800	3796.30	2.23	0	425	3956	3877	3811	3732	3666	3917	3772	170	1140	500	2660	5	1	34000000	1294	6.94	1.86	12	0.15	548.00	2051.00	6300	20230824	-39.60	3240	20240530	17.44	4940	-22.98	20240108	3240	17.44	20240530	6300	-39.60	20230824	3240	17.44	20240530	2.43	N	003720	500	170 억		758466	N	N	10	N	00	N
49	20240724	090150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3795	-5	5	-0.13	3254625	858	0.47	3780	3800	3780	4940	2660	3800	3793.26	2.23	0	-23	3956	3877	3811	3732	3666	3917	3772	170	1140	500	2660	5	1	34000000	1290	6.93	1.85	12	0.00	548.00	2051.00	6300	20230824	-39.76	3240	20240530	17.13	4940	-23.18	20240108	3240	17.13	20240530	6300	-39.76	20230824	3240	17.13	20240530	2.43	N	003720	500	170 억		758466	N	N	10	N	00	N
50	20240723	160148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3800	95	2	2.56	700808245	183730	32.42	3745	3890	3745	4815	2595	3705	3814.34	2.13	0	31931	4181	3942	3786	3547	3391	3865	3470	170	1110	500	2590	5	1	34000000	1292	6.93	1.85	12	0.54	548.00	2051.00	6300	20230824	-39.68	3240	20240530	17.28	4940	-23.08	20240108	3240	17.28	20240530	6300	-39.68	20230824	3240	17.28	20240530	2.48	N	003720	500	170 억		724023	N	N	10	N	00	N
51	20240723	150151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3805	100	2	2.70	651300375	170707	30.12	3745	3890	3745	4815	2595	3705	3815.31	2.13	0	34083	4181	3942	3786	3547	3391	3865	3470	170	1110	500	2590	5	1	34000000	1294	6.94	1.86	12	0.50	548.00	2051.00	6300	20230824	-39.60	3240	20240530	17.44	4940	-22.98	20240108	3240	17.44	20240530	6300	-39.60	20230824	3240	17.44	20240530	2.48	N	003720	500	170 억		724023	N	N	3	N	00	N
52	20240723	140147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3840	135	2	3.64	591308245	154962	27.34	3745	3890	3745	4815	2595	3705	3815.83	2.13	0	29821	4181	3942	3786	3547	3391	3865	3470	170	1110	500	2590	5	1	34000000	1306	7.01	1.87	12	0.46	548.00	2051.00	6300	20230824	-39.05	3240	20240530	18.52	4940	-22.27	20240108	3240	18.52	20240530	6300	-39.05	20230824	3240	18.52	20240530	2.48	N	003720	500	170 억		724023	N	N	3	N	00	N
53	20240723	130147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3810	105	2	2.83	542578255	142208	25.09	3745	3890	3745	4815	2595	3705	3815.38	2.13	0	29317	4181	3942	3786	3547	3391	3865	3470	170	1110	500	2590	5	1	34000000	1295	6.95	1.86	12	0.42	548.00	2051.00	6300	20230824	-39.52	3240	20240530	17.59	4940	-22.87	20240108	3240	17.59	20240530	6300	-39.52	20230824	3240	17.59	20240530	2.48	N	003720	500	170 억		724023	N	N	3	N	00	N
54	20240723	120150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3825	120	2	3.24	513194265	134470	23.73	3745	3890	3745	4815	2595	3705	3816.42	2.13	0	27817	4181	3942	3786	3547	3391	3865	3470	170	1110	500	2590	5	1	34000000	1301	6.98	1.86	12	0.40	548.00	2051.00	6300	20230824	-39.29	3240	20240530	18.06	4940	-22.57	20240108	3240	18.06	20240530	6300	-39.29	20230824	3240	18.06	20240530	2.48	N	003720	500	170 억		724023	N	N	3	N	00	N
55	20240723	110149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3780	75	2	2.02	465262395	121872	21.51	3745	3890	3745	4815	2595	3705	3817.63	2.13	0	26672	4181	3942	3786	3547	3391	3865	3470	170	1110	500	2590	5	1	34000000	1285	6.90	1.84	12	0.36	548.00	2051.00	6300	20230824	-40.00	3240	20240530	16.67	4940	-23.48	20240108	3240	16.67	20240530	6300	-40.00	20230824	3240	16.67	20240530	2.48	N	003720	500	170 억		724023	N	N	3	N	00	N
56	20240723	100149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3810	105	2	2.83	337589245	88117	15.55	3745	3890	3745	4815	2595	3705	3831.15	2.13	0	22658	4181	3942	3786	3547	3391	3865	3470	170	1110	500	2590	5	1	34000000	1295	6.95	1.86	12	0.26	548.00	2051.00	6300	20230824	-39.52	3240	20240530	17.59	4940	-22.87	20240108	3240	17.59	20240530	6300	-39.52	20230824	3240	17.59	20240530	2.48	N	003720	500	170 억		724023	N	N	3	N	00	N
57	20240723	090149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3820	115	2	3.10	32458305	8599	1.52	3745	3835	3745	4815	2595	3705	3774.66	2.13	0	-1190	4181	3942	3786	3547	3391	3865	3470	170	1110	500	2590	5	1	34000000	1299	6.97	1.86	12	0.03	548.00	2051.00	6300	20230824	-39.37	3240	20240530	17.90	4940	-22.67	20240108	3240	17.90	20240530	6300	-39.37	20230824	3240	17.90	20240530	2.48	N	003720	500	170 억		724023	N	N	3	N	00	N
58	20240722	160148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3705	-275	5	-6.91	2138111875	561103	227.62	4025	4025	3630	5170	2790	3980	3810.69	2.09	0	12245	4206	4092	4016	3902	3826	4055	3865	170	1190	500	2780	5	1	34000000	1260	6.76	1.81	12	1.65	548.00	2051.00	6300	20230824	-41.19	3240	20240530	14.35	4940	-25.00	20240108	3240	14.35	20240530	6300	-41.19	20230824	3240	14.35	20240530	2.54	N	003720	500	170 억		709316	N	N	3	N	00	N
59	20240722	150149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3665	-315	5	-7.91	1846950255	482162	195.60	4025	4025	3630	5170	2790	3980	3830.56	2.09	0	5117	4206	4092	4016	3902	3826	4055	3865	170	1190	500	2780	5	1	34000000	1246	6.69	1.79	12	1.42	548.00	2051.00	6300	20230824	-41.83	3240	20240530	13.12	4940	-25.81	20240108	3240	13.12	20240530	6300	-41.83	20230824	3240	13.12	20240530	2.54	N	003720	500	170 억		709316	N	N	5	N	00	N
60	20240722	140149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3895	-85	5	-2.14	852306185	217822	88.36	4025	4025	3880	5170	2790	3980	3912.86	2.09	0	4131	4206	4092	4016	3902	3826	4055	3865	170	1190	500	2780	5	1	34000000	1324	7.11	1.90	12	0.64	548.00	2051.00	6300	20230824	-38.17	3240	20240530	20.22	4940	-21.15	20240108	3240	20.22	20240530	6300	-38.17	20230824	3240	20.22	20240530	2.54	N	003720	500	170 억		709316	N	N	5	N	00	N
61	20240722	130148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3905	-75	5	-1.88	647943805	165199	67.02	4025	4025	3890	5170	2790	3980	3922.20	2.09	0	-2409	4206	4092	4016	3902	3826	4055	3865	170	1190	500	2780	5	1	34000000	1328	7.13	1.90	12	0.49	548.00	2051.00	6300	20230824	-38.02	3240	20240530	20.52	4940	-20.95	20240108	3240	20.52	20240530	6300	-38.02	20230824	3240	20.52	20240530	2.54	N	003720	500	170 억		709316	N	N	5	N	00	N
62	20240722	120148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3940	-40	5	-1.01	472970810	120404	48.84	4025	4025	3905	5170	2790	3980	3928.20	2.09	0	-3621	4206	4092	4016	3902	3826	4055	3865	170	1190	500	2780	5	1	34000000	1340	7.19	1.92	12	0.35	548.00	2051.00	6300	20230824	-37.46	3240	20240530	21.60	4940	-20.24	20240108	3240	21.60	20240530	6300	-37.46	20230824	3240	21.60	20240530	2.54	N	003720	500	170 억		709316	N	N	5	N	00	N
63	20240722	110149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3910	-70	5	-1.76	400580785	101951	41.36	4025	4025	3905	5170	2790	3980	3929.15	2.09	0	-3793	4206	4092	4016	3902	3826	4055	3865	170	1190	500	2780	5	1	34000000	1329	7.14	1.91	12	0.30	548.00	2051.00	6300	20230824	-37.94	3240	20240530	20.68	4940	-20.85	20240108	3240	20.68	20240530	6300	-37.94	20230824	3240	20.68	20240530	2.54	N	003720	500	170 억		709316	N	N	5	N	00	N
64	20240722	100148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3910	-70	5	-1.76	318697245	81052	32.88	4025	4025	3910	5170	2790	3980	3932.01	2.09	0	2821	4206	4092	4016	3902	3826	4055	3865	170	1190	500	2780	5	1	34000000	1329	7.14	1.91	12	0.24	548.00	2051.00	6300	20230824	-37.94	3240	20240530	20.68	4940	-20.85	20240108	3240	20.68	20240530	6300	-37.94	20230824	3240	20.68	20240530	2.54	N	003720	500	170 억		709316	N	N	5	N	00	N
65	20240722	090148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3980	0	3	0.00	5296050	1323	0.54	4025	4025	3980	5170	2790	3980	4003.06	2.09	0	-767	4206	4092	4016	3902	3826	4055	3865	170	1190	500	2780	5	1	34000000	1353	7.26	1.94	12	0.00	548.00	2051.00	6300	20230824	-36.83	3240	20240530	22.84	4940	-19.43	20240108	3240	22.84	20240530	6300	-36.83	20230824	3240	22.84	20240530	2.54	N	003720	500	170 억		709316	N	N	5	N	00	N
66	20240719	160147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3980	-95	5	-2.33	984046785	245795	66.58	4090	4130	3940	5290	2855	4075	4003.59	2.12	0	-22925	4328	4201	4043	3916	3758	4265	3980	170	1215	500	2850	5	1	34000000	1353	7.26	1.94	12	0.72	548.00	2051.00	6300	20230824	-36.83	3240	20240530	22.84	4940	-19.43	20240108	3240	22.84	20240530	6300	-36.83	20230824	3240	22.84	20240530	2.58	N	003720	500	170 억		721590	N	N	5	N	00	N
67	20240719	150148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4000	-75	5	-1.84	920011600	229749	62.23	4090	4130	3940	5290	2855	4075	4004.42	2.12	0	-23390	4328	4201	4043	3916	3758	4265	3980	170	1215	500	2850	5	1	34000000	1360	7.30	1.95	12	0.68	548.00	2051.00	6300	20230824	-36.51	3240	20240530	23.46	4940	-19.03	20240108	3240	23.46	20240530	6300	-36.51	20230824	3240	23.46	20240530	2.58	N	003720	500	170 억		721590	N	N	7	N	00	N
68	20240719	140148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3965	-110	5	-2.70	730936600	182041	49.31	4090	4130	3965	5290	2855	4075	4015.23	2.12	0	-23801	4328	4201	4043	3916	3758	4265	3980	170	1215	500	2850	5	1	34000000	1348	7.24	1.93	12	0.54	548.00	2051.00	6300	20230824	-37.06	3240	20240530	22.38	4940	-19.74	20240108	3240	22.38	20240530	6300	-37.06	20230824	3240	22.38	20240530	2.58	N	003720	500	170 억		721590	N	N	7	N	00	N
69	20240719	130147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4015	-60	5	-1.47	492900945	122401	33.15	4090	4130	3995	5290	2855	4075	4026.94	2.12	0	-2571	4328	4201	4043	3916	3758	4265	3980	170	1215	500	2850	5	1	34000000	1365	7.33	1.96	12	0.36	548.00	2051.00	6300	20230824	-36.27	3240	20240530	23.92	4940	-18.72	20240108	3240	23.92	20240530	6300	-36.27	20230824	3240	23.92	20240530	2.58	N	003720	500	170 억		721590	N	N	7	N	00	N
70	20240719	120145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4010	-65	5	-1.60	468947315	116422	31.53	4090	4130	3995	5290	2855	4075	4028.00	2.12	0	-802	4328	4201	4043	3916	3758	4265	3980	170	1215	500	2850	5	1	34000000	1363	7.32	1.96	12	0.34	548.00	2051.00	6300	20230824	-36.35	3240	20240530	23.77	4940	-18.83	20240108	3240	23.77	20240530	6300	-36.35	20230824	3240	23.77	20240530	2.58	N	003720	500	170 억		721590	N	N	7	N	00	N
71	20240719	110147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4005	-70	5	-1.72	439336835	109022	29.53	4090	4130	4000	5290	2855	4075	4029.80	2.12	0	-1178	4328	4201	4043	3916	3758	4265	3980	170	1215	500	2850	5	1	34000000	1362	7.31	1.95	12	0.32	548.00	2051.00	6300	20230824	-36.43	3240	20240530	23.61	4940	-18.93	20240108	3240	23.61	20240530	6300	-36.43	20230824	3240	23.61	20240530	2.58	N	003720	500	170 억		721590	N	N	7	N	00	N
72	20240719	100139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4035	-40	5	-0.98	212053550	52437	14.20	4090	4130	4010	5290	2855	4075	4043.97	2.12	0	-11978	4328	4201	4043	3916	3758	4265	3980	170	1215	500	2850	5	1	34000000	1372	7.36	1.97	12	0.15	548.00	2051.00	6300	20230824	-35.95	3240	20240530	24.54	4940	-18.32	20240108	3240	24.54	20240530	6300	-35.95	20230824	3240	24.54	20240530	2.58	N	003720	500	170 억		721590	N	N	7	N	00	N
73	20240719	090156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4075	0	3	0.00	8598650	2108	0.57	4090	4090	4065	5290	2855	4075	4079.06	2.12	0	-223	4328	4201	4043	3916	3758	4265	3980	170	1215	500	2850	5	1	34000000	1386	7.44	1.99	12	0.01	548.00	2051.00	6300	20230824	-35.32	3240	20240530	25.77	4940	-17.51	20240108	3240	25.77	20240530	6300	-35.32	20230824	3240	25.77	20240530	2.58	N	003720	500	170 억		721590	N	N	7	N	00	N
74	20240718	160145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4075	75	2	1.88	1494910980	368660	169.81	3960	4170	3885	5200	2800	4000	4054.99	1.98	0	38221	4173	4086	4033	3946	3893	4060	3920	170	1200	500	2800	5	1	34000000	1386	7.44	1.99	12	1.08	548.00	2051.00	6300	20230824	-35.32	3240	20240530	25.77	4940	-17.51	20240108	3240	25.77	20240530	6300	-35.32	20230824	3240	25.77	20240530	2.69	N	003720	500	170 억		674270	N	N	7	N	00	N
75	20240718	150147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4040	40	2	1.00	1455662175	359003	165.36	3960	4170	3885	5200	2800	4000	4054.74	1.98	0	35916	4173	4086	4033	3946	3893	4060	3920	170	1200	500	2800	5	1	34000000	1374	7.37	1.97	12	1.06	548.00	2051.00	6300	20230824	-35.87	3240	20240530	24.69	4940	-18.22	20240108	3240	24.69	20240530	6300	-35.87	20230824	3240	24.69	20240530	2.69	N	003720	500	170 억		674270	N	N	15	N	00	N
76	20240718	140146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4075	75	2	1.88	1332266310	328654	151.38	3960	4170	3885	5200	2800	4000	4053.71	1.98	0	34797	4173	4086	4033	3946	3893	4060	3920	170	1200	500	2800	5	1	34000000	1386	7.44	1.99	12	0.97	548.00	2051.00	6300	20230824	-35.32	3240	20240530	25.77	4940	-17.51	20240108	3240	25.77	20240530	6300	-35.32	20230824	3240	25.77	20240530	2.69	N	003720	500	170 억		674270	N	N	15	N	00	N
77	20240718	130146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4090	90	2	2.25	1181213220	291709	134.36	3960	4170	3885	5200	2800	4000	4049.29	1.98	0	42619	4173	4086	4033	3946	3893	4060	3920	170	1200	500	2800	5	1	34000000	1391	7.46	1.99	12	0.86	548.00	2051.00	6300	20230824	-35.08	3240	20240530	26.23	4940	-17.21	20240108	3240	26.23	20240530	6300	-35.08	20230824	3240	26.23	20240530	2.69	N	003720	500	170 억		674270	N	N	15	N	00	N
78	20240718	120146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4110	110	2	2.75	1114428280	275349	126.83	3960	4170	3885	5200	2800	4000	4047.33	1.98	0	39769	4173	4086	4033	3946	3893	4060	3920	170	1200	500	2800	5	1	34000000	1397	7.50	2.00	12	0.81	548.00	2051.00	6300	20230824	-34.76	3240	20240530	26.85	4940	-16.80	20240108	3240	26.85	20240530	6300	-34.76	20230824	3240	26.85	20240530	2.69	N	003720	500	170 억		674270	N	N	15	N	00	N
79	20240718	110147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4075	75	2	1.88	1047130345	258941	119.27	3960	4170	3885	5200	2800	4000	4043.90	1.98	0	37774	4173	4086	4033	3946	3893	4060	3920	170	1200	500	2800	5	1	34000000	1386	7.44	1.99	12	0.76	548.00	2051.00	6300	20230824	-35.32	3240	20240530	25.77	4940	-17.51	20240108	3240	25.77	20240530	6300	-35.32	20230824	3240	25.77	20240530	2.69	N	003720	500	170 억		674270	N	N	15	N	00	N
80	20240718	100146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4115	115	2	2.88	859025525	213071	98.14	3960	4170	3885	5200	2800	4000	4031.64	1.98	0	24834	4173	4086	4033	3946	3893	4060	3920	170	1200	500	2800	5	1	34000000	1399	7.51	2.01	12	0.63	548.00	2051.00	6300	20230824	-34.68	3240	20240530	27.01	4940	-16.70	20240108	3240	27.01	20240530	6300	-34.68	20230824	3240	27.01	20240530	2.69	N	003720	500	170 억		674270	N	N	15	N	00	N
81	20240718	090149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3925	-75	5	-1.88	19057750	4820	2.22	3960	3960	3920	5200	2800	4000	3953.67	1.98	0	171	4173	4086	4033	3946	3893	4060	3920	170	1200	500	2800	5	1	34000000	1335	7.16	1.91	12	0.01	548.00	2051.00	6300	20230824	-37.70	3240	20240530	21.14	4940	-20.55	20240108	3240	21.14	20240530	6300	-37.70	20230824	3240	21.14	20240530	2.69	N	003720	500	170 억		674270	N	N	15	N	00	N
82	20240717	160150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4000	-85	5	-2.08	867679325	216319	101.33	4120	4120	3980	5310	2860	4085	4011.17	2.04	0	-17586	4218	4151	4108	4041	3998	4130	4020	170	1225	500	2850	5	1	34000000	1360	7.30	1.95	12	0.64	548.00	2051.00	6300	20230824	-36.51	3240	20240530	23.46	4940	-19.03	20240108	3240	23.46	20240530	6300	-36.51	20230824	3240	23.46	20240530	2.73	N	003720	500	170 억		694694	N	N	15	N	00	N
83	20240717	150151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4015	-70	5	-1.71	759815910	189353	88.69	4120	4120	3980	5310	2860	4085	4012.70	2.04	0	-17849	4218	4151	4108	4041	3998	4130	4020	170	1225	500	2850	5	1	34000000	1365	7.33	1.96	12	0.56	548.00	2051.00	6300	20230824	-36.27	3240	20240530	23.92	4940	-18.72	20240108	3240	23.92	20240530	6300	-36.27	20230824	3240	23.92	20240530	2.73	N	003720	500	170 억		694694	N	N	11	N	00	N
84	20240717	140151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4025	-60	5	-1.47	666076755	165997	77.75	4120	4120	3980	5310	2860	4085	4012.58	2.04	0	-18674	4218	4151	4108	4041	3998	4130	4020	170	1225	500	2850	5	1	34000000	1369	7.34	1.96	12	0.49	548.00	2051.00	6300	20230824	-36.11	3240	20240530	24.23	4940	-18.52	20240108	3240	24.23	20240530	6300	-36.11	20230824	3240	24.23	20240530	2.73	N	003720	500	170 억		694694	N	N	11	N	00	N
85	20240717	130150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4020	-65	5	-1.59	591539285	147418	69.05	4120	4120	3980	5310	2860	4085	4012.67	2.04	0	-16125	4218	4151	4108	4041	3998	4130	4020	170	1225	500	2850	5	1	34000000	1367	7.34	1.96	12	0.43	548.00	2051.00	6300	20230824	-36.19	3240	20240530	24.07	4940	-18.62	20240108	3240	24.07	20240530	6300	-36.19	20230824	3240	24.07	20240530	2.73	N	003720	500	170 억		694694	N	N	11	N	00	N
86	20240717	120151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4025	-60	5	-1.47	567641125	141468	66.27	4120	4120	3980	5310	2860	4085	4012.51	2.04	0	-16103	4218	4151	4108	4041	3998	4130	4020	170	1225	500	2850	5	1	34000000	1369	7.34	1.96	12	0.42	548.00	2051.00	6300	20230824	-36.11	3240	20240530	24.23	4940	-18.52	20240108	3240	24.23	20240530	6300	-36.11	20230824	3240	24.23	20240530	2.73	N	003720	500	170 억		694694	N	N	11	N	00	N
87	20240717	110150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4020	-65	5	-1.59	535687295	133508	62.54	4120	4120	3980	5310	2860	4085	4012.40	2.04	0	-15929	4218	4151	4108	4041	3998	4130	4020	170	1225	500	2850	5	1	34000000	1367	7.34	1.96	12	0.39	548.00	2051.00	6300	20230824	-36.19	3240	20240530	24.07	4940	-18.62	20240108	3240	24.07	20240530	6300	-36.19	20230824	3240	24.07	20240530	2.73	N	003720	500	170 억		694694	N	N	11	N	00	N
88	20240717	100150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4010	-75	5	-1.84	340938270	84767	39.71	4120	4120	3980	5310	2860	4085	4022.06	2.04	0	-5836	4218	4151	4108	4041	3998	4130	4020	170	1225	500	2850	5	1	34000000	1363	7.32	1.96	12	0.25	548.00	2051.00	6300	20230824	-36.35	3240	20240530	23.77	4940	-18.83	20240108	3240	23.77	20240530	6300	-36.35	20230824	3240	23.77	20240530	2.73	N	003720	500	170 억		694694	N	N	11	N	00	N
89	20240717	090141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4120	35	2	0.86	1627400	395	0.19	4120	4120	4120	5310	2860	4085	4120.00	2.04	0	0	4218	4151	4108	4041	3998	4130	4020	170	1225	500	2850	5	1	34000000	1401	7.52	2.01	12	0.00	548.00	2051.00	6300	20230824	-34.60	3240	20240530	27.16	4940	-16.60	20240108	3240	27.16	20240530	6300	-34.60	20230824	3240	27.16	20240530	2.73	N	003720	500	170 억		694694	N	N	11	N	00	N
90	20240716	160151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4085	-75	5	-1.80	874368145	213306	127.59	4125	4175	4065	5400	2915	4160	4099.32	1.99	0	13061	4266	4212	4121	4067	3976	4240	4095	170	1240	500	2910	5	1	34000000	1389	7.45	1.99	12	0.63	548.00	2051.00	6300	20230824	-35.16	3240	20240530	26.08	4940	-17.31	20240108	3240	26.08	20240530	6300	-35.16	20230824	3240	26.08	20240530	2.68	N	003720	500	170 억		677610	N	N	11	N	00	N
91	20240716	150152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4085	-75	5	-1.80	776881545	189394	113.29	4125	4175	4065	5400	2915	4160	4101.93	1.99	0	19778	4266	4212	4121	4067	3976	4240	4095	170	1240	500	2910	5	1	34000000	1389	7.45	1.99	12	0.56	548.00	2051.00	6300	20230824	-35.16	3240	20240530	26.08	4940	-17.31	20240108	3240	26.08	20240530	6300	-35.16	20230824	3240	26.08	20240530	2.68	N	003720	500	170 억		677610	N	N	10	N	00	N
92	20240716	140152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4090	-70	5	-1.68	619004550	150660	90.12	4125	4175	4070	5400	2915	4160	4108.62	1.99	0	25657	4266	4212	4121	4067	3976	4240	4095	170	1240	500	2910	5	1	34000000	1391	7.46	1.99	12	0.44	548.00	2051.00	6300	20230824	-35.08	3240	20240530	26.23	4940	-17.21	20240108	3240	26.23	20240530	6300	-35.08	20230824	3240	26.23	20240530	2.68	N	003720	500	170 억		677610	N	N	10	N	00	N
93	20240716	130151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4130	-30	5	-0.72	438222885	106428	63.66	4125	4175	4080	5400	2915	4160	4117.55	1.99	0	24650	4266	4212	4121	4067	3976	4240	4095	170	1240	500	2910	5	1	34000000	1404	7.54	2.01	12	0.31	548.00	2051.00	6300	20230824	-34.44	3240	20240530	27.47	4940	-16.40	20240108	3240	27.47	20240530	6300	-34.44	20230824	3240	27.47	20240530	2.68	N	003720	500	170 억		677610	N	N	10	N	00	N
94	20240716	120152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4130	-30	5	-0.72	415353900	100875	60.34	4125	4175	4080	5400	2915	4160	4117.51	1.99	0	23127	4266	4212	4121	4067	3976	4240	4095	170	1240	500	2910	5	1	34000000	1404	7.54	2.01	12	0.30	548.00	2051.00	6300	20230824	-34.44	3240	20240530	27.47	4940	-16.40	20240108	3240	27.47	20240530	6300	-34.44	20230824	3240	27.47	20240530	2.68	N	003720	500	170 억		677610	N	N	10	N	00	N
95	20240716	110152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4125	-35	5	-0.84	336799745	81788	48.92	4125	4175	4080	5400	2915	4160	4117.96	1.99	0	14433	4266	4212	4121	4067	3976	4240	4095	170	1240	500	2910	5	1	34000000	1403	7.53	2.01	12	0.24	548.00	2051.00	6300	20230824	-34.52	3240	20240530	27.31	4940	-16.50	20240108	3240	27.31	20240530	6300	-34.52	20230824	3240	27.31	20240530	2.68	N	003720	500	170 억		677610	N	N	10	N	00	N
96	20240716	100151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4120	-40	5	-0.96	189488150	45861	27.43	4125	4175	4110	5400	2915	4160	4131.79	1.99	0	-588	4266	4212	4121	4067	3976	4240	4095	170	1240	500	2910	5	1	34000000	1401	7.52	2.01	12	0.13	548.00	2051.00	6300	20230824	-34.60	3240	20240530	27.16	4940	-16.60	20240108	3240	27.16	20240530	6300	-34.60	20230824	3240	27.16	20240530	2.68	N	003720	500	170 억		677610	N	N	10	N	00	N
97	20240716	090150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4150	-10	5	-0.24	3217650	777	0.46	4125	4150	4125	5400	2915	4160	4141.12	1.99	0	-537	4266	4212	4121	4067	3976	4240	4095	170	1240	500	2910	5	1	34000000	1411	7.57	2.02	12	0.00	548.00	2051.00	6300	20230824	-34.13	3240	20240530	28.09	4940	-15.99	20240108	3240	28.09	20240530	6300	-34.13	20230824	3240	28.09	20240530	2.68	N	003720	500	170 억		677610	N	N	10	N	00	N
98	20240715	160149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4160	30	2	0.73	690644645	166959	69.82	4105	4175	4030	5360	2895	4130	4136.53	1.98	0	6967	4240	4185	4115	4060	3990	4212	4087	170	1230	500	2890	5	1	34000000	1414	7.59	2.03	12	0.49	548.00	2051.00	6300	20230824	-33.97	3240	20240530	28.40	4940	-15.79	20240108	3240	28.40	20240530	6300	-33.97	20230824	3240	28.40	20240530	2.61	N	003720	500	170 억		671702	N	N	10	N	00	N
99	20240715	150149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4150	20	2	0.48	646709395	156369	65.39	4105	4175	4030	5360	2895	4130	4135.79	1.98	0	6233	4240	4185	4115	4060	3990	4212	4087	170	1230	500	2890	5	1	34000000	1411	7.57	2.02	12	0.46	548.00	2051.00	6300	20230824	-34.13	3240	20240530	28.09	4940	-15.99	20240108	3240	28.09	20240530	6300	-34.13	20230824	3240	28.09	20240530	2.61	N	003720	500	170 억		671702	N	N	7	N	00	N
100	20240715	140149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4155	25	2	0.61	539675325	130584	54.61	4105	4175	4030	5360	2895	4130	4132.78	1.98	0	8019	4240	4185	4115	4060	3990	4212	4087	170	1230	500	2890	5	1	34000000	1413	7.58	2.03	12	0.38	548.00	2051.00	6300	20230824	-34.05	3240	20240530	28.24	4940	-15.89	20240108	3240	28.24	20240530	6300	-34.05	20230824	3240	28.24	20240530	2.61	N	003720	500	170 억		671702	N	N	7	N	00	N
101	20240715	130150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4145	15	2	0.36	428828355	103937	43.47	4105	4175	4030	5360	2895	4130	4125.85	1.98	0	2598	4240	4185	4115	4060	3990	4212	4087	170	1230	500	2890	5	1	34000000	1409	7.56	2.02	12	0.31	548.00	2051.00	6300	20230824	-34.21	3240	20240530	27.93	4940	-16.09	20240108	3240	27.93	20240530	6300	-34.21	20230824	3240	27.93	20240530	2.61	N	003720	500	170 억		671702	N	N	7	N	00	N
102	20240715	120150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4125	-5	5	-0.12	370158015	89733	37.53	4105	4175	4030	5360	2895	4130	4125.10	1.98	0	451	4240	4185	4115	4060	3990	4212	4087	170	1230	500	2890	5	1	34000000	1403	7.53	2.01	12	0.26	548.00	2051.00	6300	20230824	-34.52	3240	20240530	27.31	4940	-16.50	20240108	3240	27.31	20240530	6300	-34.52	20230824	3240	27.31	20240530	2.61	N	003720	500	170 억		671702	N	N	7	N	00	N
103	20240715	110150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4130	0	3	0.00	349096860	84631	35.39	4105	4175	4030	5360	2895	4130	4124.92	1.98	0	563	4240	4185	4115	4060	3990	4212	4087	170	1230	500	2890	5	1	34000000	1404	7.54	2.01	12	0.25	548.00	2051.00	6300	20230824	-34.44	3240	20240530	27.47	4940	-16.40	20240108	3240	27.47	20240530	6300	-34.44	20230824	3240	27.47	20240530	2.61	N	003720	500	170 억		671702	N	N	7	N	00	N
104	20240715	100150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4160	30	2	0.73	257113495	62327	26.06	4105	4175	4030	5360	2895	4130	4125.23	1.98	0	-801	4240	4185	4115	4060	3990	4212	4087	170	1230	500	2890	5	1	34000000	1414	7.59	2.03	12	0.18	548.00	2051.00	6300	20230824	-33.97	3240	20240530	28.40	4940	-15.79	20240108	3240	28.40	20240530	6300	-33.97	20230824	3240	28.40	20240530	2.61	N	003720	500	170 억		671702	N	N	7	N	00	N
105	20240715	090150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4090	-40	5	-0.97	57826970	14190	5.93	4105	4130	4030	5360	2895	4130	4074.91	1.98	0	1526	4240	4185	4115	4060	3990	4212	4087	170	1230	500	2890	5	1	34000000	1391	7.46	1.99	12	0.04	548.00	2051.00	6300	20230824	-35.08	3240	20240530	26.23	4940	-17.21	20240108	3240	26.23	20240530	6300	-35.08	20230824	3240	26.23	20240530	2.61	N	003720	500	170 억		671702	N	N	7	N	00	N
106	20240712	160149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4130	35	2	0.85	976011065	237893	64.11	4095	4170	4045	5320	2870	4095	4102.68	1.97	0	-1346	4295	4195	4130	4030	3965	4162	3997	170	1225	500	2860	5	1	34000000	1404	7.54	2.01	12	0.70	548.00	2051.00	6300	20230824	-34.44	3240	20240530	27.47	4940	-16.40	20240108	3240	27.47	20240530	6300	-34.44	20230824	3240	27.47	20240530	2.55	N	003720	500	170 억		669452	N	N	7	N	00	N
107	20240712	150149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4135	40	2	0.98	894423255	218115	58.78	4095	4170	4045	5320	2870	4095	4100.70	1.97	0	-6705	4295	4195	4130	4030	3965	4162	3997	170	1225	500	2860	5	1	34000000	1406	7.55	2.02	12	0.64	548.00	2051.00	6300	20230824	-34.37	3240	20240530	27.62	4940	-16.30	20240108	3240	27.62	20240530	6300	-34.37	20230824	3240	27.62	20240530	2.55	N	003720	500	170 억		669452	N	N	63	N	00	N
108	20240712	140151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4110	15	2	0.37	697189460	170528	45.95	4095	4170	4045	5320	2870	4095	4088.41	1.97	0	-9678	4295	4195	4130	4030	3965	4162	3997	170	1225	500	2860	5	1	34000000	1397	7.50	2.00	12	0.50	548.00	2051.00	6300	20230824	-34.76	3240	20240530	26.85	4940	-16.80	20240108	3240	26.85	20240530	6300	-34.76	20230824	3240	26.85	20240530	2.55	N	003720	500	170 억		669452	N	N	63	N	00	N
109	20240712	130150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4110	15	2	0.37	527661805	129133	34.80	4095	4170	4045	5320	2870	4095	4086.19	1.97	0	-2311	4295	4195	4130	4030	3965	4162	3997	170	1225	500	2860	5	1	34000000	1397	7.50	2.00	12	0.38	548.00	2051.00	6300	20230824	-34.76	3240	20240530	26.85	4940	-16.80	20240108	3240	26.85	20240530	6300	-34.76	20230824	3240	26.85	20240530	2.55	N	003720	500	170 억		669452	N	N	63	N	00	N
110	20240712	120150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4090	-5	5	-0.12	482455915	118150	31.84	4095	4170	4045	5320	2870	4095	4083.41	1.97	0	2151	4295	4195	4130	4030	3965	4162	3997	170	1225	500	2860	5	1	34000000	1391	7.46	1.99	12	0.35	548.00	2051.00	6300	20230824	-35.08	3240	20240530	26.23	4940	-17.21	20240108	3240	26.23	20240530	6300	-35.08	20230824	3240	26.23	20240530	2.55	N	003720	500	170 억		669452	N	N	63	N	00	N
111	20240712	110149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4085	-10	5	-0.24	429094020	105126	28.33	4095	4170	4045	5320	2870	4095	4081.71	1.97	0	2315	4295	4195	4130	4030	3965	4162	3997	170	1225	500	2860	5	1	34000000	1389	7.45	1.99	12	0.31	548.00	2051.00	6300	20230824	-35.16	3240	20240530	26.08	4940	-17.31	20240108	3240	26.08	20240530	6300	-35.16	20230824	3240	26.08	20240530	2.55	N	003720	500	170 억		669452	N	N	63	N	00	N
112	20240712	100150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4090	-5	5	-0.12	362542505	88803	23.93	4095	4170	4045	5320	2870	4095	4082.54	1.97	0	2032	4295	4195	4130	4030	3965	4162	3997	170	1225	500	2860	5	1	34000000	1391	7.46	1.99	12	0.26	548.00	2051.00	6300	20230824	-35.08	3240	20240530	26.23	4940	-17.21	20240108	3240	26.23	20240530	6300	-35.08	20230824	3240	26.23	20240530	2.55	N	003720	500	170 억		669452	N	N	63	N	00	N
113	20240712	090150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4070	-25	5	-0.61	18335565	4492	1.21	4095	4095	4070	5320	2870	4095	4081.68	1.97	0	-119	4295	4195	4130	4030	3965	4162	3997	170	1225	500	2860	5	1	34000000	1384	7.43	1.98	12	0.01	548.00	2051.00	6300	20230824	-35.40	3240	20240530	25.62	4940	-17.61	20240108	3240	25.62	20240530	6300	-35.40	20230824	3240	25.62	20240530	2.55	N	003720	500	170 억		669452	N	N	63	N	00	N
114	20240711	160148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4095	-145	5	-3.42	1509692825	366669	32.20	4200	4230	4065	5510	2970	4240	4117.32	2.30	0	-114890	4480	4360	4205	4085	3930	4420	4145	170	1270	500	2960	5	1	34000000	1392	7.47	2.00	12	1.08	548.00	2051.00	6300	20230824	-35.00	3240	20240530	26.39	4940	-17.11	20240108	3240	26.39	20240530	6300	-35.00	20230824	3240	26.39	20240530	2.52	N	003720	500	170 억		780968	N	N	63	N	00	N
115	20240711	150149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4100	-140	5	-3.30	1456195300	353605	31.06	4200	4230	4065	5510	2970	4240	4118.14	2.30	0	-110651	4480	4360	4205	4085	3930	4420	4145	170	1270	500	2960	5	1	34000000	1394	7.48	2.00	12	1.04	548.00	2051.00	6300	20230824	-34.92	3240	20240530	26.54	4940	-17.00	20240108	3240	26.54	20240530	6300	-34.92	20230824	3240	26.54	20240530	2.52	N	003720	500	170 억		780968	N	N	29	N	00	N
116	20240711	140149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4085	-155	5	-3.66	1357159085	329381	28.93	4200	4230	4065	5510	2970	4240	4120.33	2.30	0	-100487	4480	4360	4205	4085	3930	4420	4145	170	1270	500	2960	5	1	34000000	1389	7.45	1.99	12	0.97	548.00	2051.00	6300	20230824	-35.16	3240	20240530	26.08	4940	-17.31	20240108	3240	26.08	20240530	6300	-35.16	20230824	3240	26.08	20240530	2.52	N	003720	500	170 억		780968	N	N	29	N	00	N
117	20240711	130149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4100	-140	5	-3.30	1091279265	264523	23.23	4200	4230	4090	5510	2970	4240	4125.46	2.30	0	-72002	4480	4360	4205	4085	3930	4420	4145	170	1270	500	2960	5	1	34000000	1394	7.48	2.00	12	0.78	548.00	2051.00	6300	20230824	-34.92	3240	20240530	26.54	4940	-17.00	20240108	3240	26.54	20240530	6300	-34.92	20230824	3240	26.54	20240530	2.52	N	003720	500	170 억		780968	N	N	29	N	00	N
118	20240711	120150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4100	-140	5	-3.30	1001195205	242537	21.30	4200	4230	4090	5510	2970	4240	4128.01	2.30	0	-65618	4480	4360	4205	4085	3930	4420	4145	170	1270	500	2960	5	1	34000000	1394	7.48	2.00	12	0.71	548.00	2051.00	6300	20230824	-34.92	3240	20240530	26.54	4940	-17.00	20240108	3240	26.54	20240530	6300	-34.92	20230824	3240	26.54	20240530	2.52	N	003720	500	170 억		780968	N	N	29	N	00	N
119	20240711	110148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4115	-125	5	-2.95	757086005	183059	16.08	4200	4230	4100	5510	2970	4240	4135.75	2.30	0	-35363	4480	4360	4205	4085	3930	4420	4145	170	1270	500	2960	5	1	34000000	1399	7.51	2.01	12	0.54	548.00	2051.00	6300	20230824	-34.68	3240	20240530	27.01	4940	-16.70	20240108	3240	27.01	20240530	6300	-34.68	20230824	3240	27.01	20240530	2.52	N	003720	500	170 억		780968	N	N	29	N	00	N
120	20240711	100148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4125	-115	5	-2.71	611432875	147691	12.97	4200	4230	4100	5510	2970	4240	4139.95	2.30	0	-21539	4480	4360	4205	4085	3930	4420	4145	170	1270	500	2960	5	1	34000000	1403	7.53	2.01	12	0.43	548.00	2051.00	6300	20230824	-34.52	3240	20240530	27.31	4940	-16.50	20240108	3240	27.31	20240530	6300	-34.52	20230824	3240	27.31	20240530	2.52	N	003720	500	170 억		780968	N	N	29	N	00	N
121	20240711	090148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4210	-30	5	-0.71	22300515	5307	0.47	4200	4230	4200	5510	2970	4240	4202.09	2.30	0	-165	4480	4360	4205	4085	3930	4420	4145	170	1270	500	2960	5	1	34000000	1431	7.68	2.05	12	0.02	548.00	2051.00	6300	20230824	-33.17	3240	20240530	29.94	4940	-14.78	20240108	3240	29.94	20240530	6300	-33.17	20230824	3240	29.94	20240530	2.52	N	003720	500	170 억		780968	N	N	29	N	00	N
122	20240710	160149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4240	200	2	4.95	4779114920	1134807	531.62	4050	4325	4050	5250	2830	4040	4211.39	1.97	0	120785	4113	4076	4028	3991	3943	4095	4010	170	1210	500	2820	5	1	34000000	1442	7.74	2.07	12	3.34	548.00	2051.00	6300	20230824	-32.70	3240	20240530	30.86	4940	-14.17	20240108	3240	30.86	20240530	6300	-32.70	20230824	3240	30.86	20240530	2.50	N	003720	500	170 억		670232	N	N	29	N	00	N
123	20240710	150149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4215	175	2	4.33	4525812290	1074851	503.53	4050	4325	4050	5250	2830	4040	4210.64	1.97	0	125501	4113	4076	4028	3991	3943	4095	4010	170	1210	500	2820	5	1	34000000	1433	7.69	2.06	12	3.16	548.00	2051.00	6300	20230824	-33.10	3240	20240530	30.09	4940	-14.68	20240108	3240	30.09	20240530	6300	-33.10	20230824	3240	30.09	20240530	2.50	N	003720	500	170 억		670232	N	N	30	N	00	N
124	20240710	140149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4200	160	2	3.96	4282815955	1017197	476.52	4050	4325	4050	5250	2830	4040	4210.41	1.97	0	130009	4113	4076	4028	3991	3943	4095	4010	170	1210	500	2820	5	1	34000000	1428	7.66	2.05	12	2.99	548.00	2051.00	6300	20230824	-33.33	3240	20240530	29.63	4940	-14.98	20240108	3240	29.63	20240530	6300	-33.33	20230824	3240	29.63	20240530	2.50	N	003720	500	170 억		670232	N	N	30	N	00	N
125	20240710	130149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4245	205	2	5.07	3911657160	928762	435.09	4050	4325	4050	5250	2830	4040	4211.69	1.97	0	116688	4113	4076	4028	3991	3943	4095	4010	170	1210	500	2820	5	1	34000000	1443	7.75	2.07	12	2.73	548.00	2051.00	6300	20230824	-32.62	3240	20240530	31.02	4940	-14.07	20240108	3240	31.02	20240530	6300	-32.62	20230824	3240	31.02	20240530	2.50	N	003720	500	170 억		670232	N	N	30	N	00	N
126	20240710	120148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4200	160	2	3.96	2518964705	602490	282.25	4050	4265	4050	5250	2830	4040	4180.92	1.97	0	93522	4113	4076	4028	3991	3943	4095	4010	170	1210	500	2820	5	1	34000000	1428	7.66	2.05	12	1.77	548.00	2051.00	6300	20230824	-33.33	3240	20240530	29.63	4940	-14.98	20240108	3240	29.63	20240530	6300	-33.33	20230824	3240	29.63	20240530	2.50	N	003720	500	170 억		670232	N	N	30	N	00	N
127	20240710	110150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4240	200	2	4.95	1785607360	428838	200.90	4050	4245	4050	5250	2830	4040	4163.83	1.97	0	59790	4113	4076	4028	3991	3943	4095	4010	170	1210	500	2820	5	1	34000000	1442	7.74	2.07	12	1.26	548.00	2051.00	6300	20230824	-32.70	3240	20240530	30.86	4940	-14.17	20240108	3240	30.86	20240530	6300	-32.70	20230824	3240	30.86	20240530	2.50	N	003720	500	170 억		670232	N	N	30	N	00	N
128	20240710	100148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4170	130	2	3.22	819614910	198816	93.14	4050	4170	4050	5250	2830	4040	4122.48	1.97	0	-15801	4113	4076	4028	3991	3943	4095	4010	170	1210	500	2820	5	1	34000000	1418	7.61	2.03	12	0.58	548.00	2051.00	6300	20230824	-33.81	3240	20240530	28.70	4940	-15.59	20240108	3240	28.70	20240530	6300	-33.81	20230824	3240	28.70	20240530	2.50	N	003720	500	170 억		670232	N	N	30	N	00	N
129	20240710	090149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4095	55	2	1.36	25375415	6218	2.91	4050	4095	4050	5250	2830	4040	4080.96	1.97	0	1193	4113	4076	4028	3991	3943	4095	4010	170	1210	500	2820	5	1	34000000	1392	7.47	2.00	12	0.02	548.00	2051.00	6300	20230824	-35.00	3240	20240530	26.39	4940	-17.11	20240108	3240	26.39	20240530	6300	-35.00	20230824	3240	26.39	20240530	2.50	N	003720	500	170 억		670232	N	N	30	N	00	N
130	20240709	160149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4040	-10	5	-0.25	848949280	211428	75.61	4020	4065	3980	5260	2835	4050	4015.30	1.98	0	-2348	4136	4092	4041	3997	3946	4115	4020	170	1210	500	2830	5	1	34000000	1374	7.37	1.97	12	0.62	548.00	2051.00	6300	20230824	-35.87	3240	20240530	24.69	4940	-18.22	20240108	3240	24.69	20240530	6300	-35.87	20230824	3240	24.69	20240530	2.46	N	003720	500	170 억		672113	N	N	30	N	00	N
131	20240709	150149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4025	-25	5	-0.62	783054505	195100	69.77	4020	4065	3980	5260	2835	4050	4013.61	1.98	0	-2291	4136	4092	4041	3997	3946	4115	4020	170	1210	500	2830	5	1	34000000	1369	7.34	1.96	12	0.57	548.00	2051.00	6300	20230824	-36.11	3240	20240530	24.23	4940	-18.52	20240108	3240	24.23	20240530	6300	-36.11	20230824	3240	24.23	20240530	2.46	N	003720	500	170 억		672113	N	N	40	N	00	N
132	20240709	140149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4015	-35	5	-0.86	687845700	171377	61.29	4020	4065	3980	5260	2835	4050	4013.64	1.98	0	-7630	4136	4092	4041	3997	3946	4115	4020	170	1210	500	2830	5	1	34000000	1365	7.33	1.96	12	0.50	548.00	2051.00	6300	20230824	-36.27	3240	20240530	23.92	4940	-18.72	20240108	3240	23.92	20240530	6300	-36.27	20230824	3240	23.92	20240530	2.46	N	003720	500	170 억		672113	N	N	40	N	00	N
133	20240709	130148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4015	-35	5	-0.86	647667590	161374	57.71	4020	4065	3980	5260	2835	4050	4013.46	1.98	0	-7138	4136	4092	4041	3997	3946	4115	4020	170	1210	500	2830	5	1	34000000	1365	7.33	1.96	12	0.47	548.00	2051.00	6300	20230824	-36.27	3240	20240530	23.92	4940	-18.72	20240108	3240	23.92	20240530	6300	-36.27	20230824	3240	23.92	20240530	2.46	N	003720	500	170 억		672113	N	N	40	N	00	N
134	20240709	120150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4020	-30	5	-0.74	612266700	152533	54.55	4020	4065	3980	5260	2835	4050	4014.00	1.98	0	-5992	4136	4092	4041	3997	3946	4115	4020	170	1210	500	2830	5	1	34000000	1367	7.34	1.96	12	0.45	548.00	2051.00	6300	20230824	-36.19	3240	20240530	24.07	4940	-18.62	20240108	3240	24.07	20240530	6300	-36.19	20230824	3240	24.07	20240530	2.46	N	003720	500	170 억		672113	N	N	40	N	00	N
135	20240709	110149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4000	-50	5	-1.23	447602695	111280	39.80	4020	4065	4000	5260	2835	4050	4022.31	1.98	0	-12031	4136	4092	4041	3997	3946	4115	4020	170	1210	500	2830	5	1	34000000	1360	7.30	1.95	12	0.33	548.00	2051.00	6300	20230824	-36.51	3240	20240530	23.46	4940	-19.03	20240108	3240	23.46	20240530	6300	-36.51	20230824	3240	23.46	20240530	2.46	N	003720	500	170 억		672113	N	N	40	N	00	N
136	20240709	100149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4020	-30	5	-0.74	208205115	51608	18.46	4020	4065	4010	5260	2835	4050	4034.36	1.98	0	-7839	4136	4092	4041	3997	3946	4115	4020	170	1210	500	2830	5	1	34000000	1367	7.34	1.96	12	0.15	548.00	2051.00	6300	20230824	-36.19	3240	20240530	24.07	4940	-18.62	20240108	3240	24.07	20240530	6300	-36.19	20230824	3240	24.07	20240530	2.46	N	003720	500	170 억		672113	N	N	40	N	00	N
137	20240709	090149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4035	-15	5	-0.37	24455320	6084	2.18	4020	4045	4010	5260	2835	4050	4019.61	1.98	0	459	4136	4092	4041	3997	3946	4115	4020	170	1210	500	2830	5	1	34000000	1372	7.36	1.97	12	0.02	548.00	2051.00	6300	20230824	-35.95	3240	20240530	24.54	4940	-18.32	20240108	3240	24.54	20240530	6300	-35.95	20230824	3240	24.54	20240530	2.46	N	003720	500	170 억		672113	N	N	40	N	00	N
138	20240708	160148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4050	-5	5	-0.12	1122294400	278793	17.60	4030	4085	3990	5270	2840	4055	4025.52	2.04	0	-28498	4468	4261	4078	3871	3688	4365	3975	170	1215	500	2830	5	1	34000000	1377	7.39	1.97	12	0.82	548.00	2051.00	6300	20230824	-35.71	3240	20240530	25.00	4940	-18.02	20240108	3240	25.00	20240530	6300	-35.71	20230824	3240	25.00	20240530	2.44	N	003720	500	170 억		692955	N	N	40	N	00	N
139	20240708	150149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4015	-40	5	-0.99	1046025640	259902	16.41	4030	4085	3990	5270	2840	4055	4024.67	2.04	0	-26118	4468	4261	4078	3871	3688	4365	3975	170	1215	500	2830	5	1	34000000	1365	7.33	1.96	12	0.76	548.00	2051.00	6300	20230824	-36.27	3240	20240530	23.92	4940	-18.72	20240108	3240	23.92	20240530	6300	-36.27	20230824	3240	23.92	20240530	2.44	N	003720	500	170 억		692955	N	N	38	N	00	N
140	20240708	140149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4050	-5	5	-0.12	866939510	215334	13.60	4030	4085	3990	5270	2840	4055	4026.00	2.04	0	-24734	4468	4261	4078	3871	3688	4365	3975	170	1215	500	2830	5	1	34000000	1377	7.39	1.97	12	0.63	548.00	2051.00	6300	20230824	-35.71	3240	20240530	25.00	4940	-18.02	20240108	3240	25.00	20240530	6300	-35.71	20230824	3240	25.00	20240530	2.44	N	003720	500	170 억		692955	N	N	38	N	00	N
141	20240708	130148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4010	-45	5	-1.11	776478575	192893	12.18	4030	4085	3990	5270	2840	4055	4025.41	2.04	0	-19126	4468	4261	4078	3871	3688	4365	3975	170	1215	500	2830	5	1	34000000	1363	7.32	1.96	12	0.57	548.00	2051.00	6300	20230824	-36.35	3240	20240530	23.77	4940	-18.83	20240108	3240	23.77	20240530	6300	-36.35	20230824	3240	23.77	20240530	2.44	N	003720	500	170 억		692955	N	N	38	N	00	N
142	20240708	120149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4020	-35	5	-0.86	708903340	176025	11.11	4030	4085	3990	5270	2840	4055	4027.26	2.04	0	-18660	4468	4261	4078	3871	3688	4365	3975	170	1215	500	2830	5	1	34000000	1367	7.34	1.96	12	0.52	548.00	2051.00	6300	20230824	-36.19	3240	20240530	24.07	4940	-18.62	20240108	3240	24.07	20240530	6300	-36.19	20230824	3240	24.07	20240530	2.44	N	003720	500	170 억		692955	N	N	38	N	00	N
143	20240708	110147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4005	-50	5	-1.23	642429780	159461	10.07	4030	4085	3995	5270	2840	4055	4028.73	2.04	0	-18150	4468	4261	4078	3871	3688	4365	3975	170	1215	500	2830	5	1	34000000	1362	7.31	1.95	12	0.47	548.00	2051.00	6300	20230824	-36.43	3240	20240530	23.61	4940	-18.93	20240108	3240	23.61	20240530	6300	-36.43	20230824	3240	23.61	20240530	2.44	N	003720	500	170 억		692955	N	N	38	N	00	N
144	20240708	100148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4085	30	2	0.74	357187575	88507	5.59	4030	4085	4000	5270	2840	4055	4035.66	2.04	0	-11388	4468	4261	4078	3871	3688	4365	3975	170	1215	500	2830	5	1	34000000	1389	7.45	1.99	12	0.26	548.00	2051.00	6300	20230824	-35.16	3240	20240530	26.08	4940	-17.31	20240108	3240	26.08	20240530	6300	-35.16	20230824	3240	26.08	20240530	2.44	N	003720	500	170 억		692955	N	N	38	N	00	N
145	20240708	090148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4020	-35	5	-0.86	36438035	9053	0.57	4030	4050	4010	5270	2840	4055	4024.41	2.04	0	-443	4468	4261	4078	3871	3688	4365	3975	170	1215	500	2830	5	1	34000000	1367	7.34	1.96	12	0.03	548.00	2051.00	6300	20230824	-36.19	3240	20240530	24.07	4940	-18.62	20240108	3240	24.07	20240530	6300	-36.19	20230824	3240	24.07	20240530	2.44	N	003720	500	170 억		692955	N	N	38	N	00	N
146	20240705	160148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4055	140	2	3.58	6558234055	1581304	831.95	3915	4285	3895	5080	2745	3915	4147.38	1.97	0	27945	4015	3965	3915	3865	3815	3940	3840	170	1165	500	2740	5	1	34000000	1379	7.40	1.98	12	4.65	548.00	2051.00	6300	20230824	-35.63	3240	20240530	25.15	4940	-17.91	20240108	3240	25.15	20240530	6300	-35.63	20230824	3240	25.15	20240530	2.45	N	003720	500	170 억		669813	N	N	38	N	00	N
147	20240705	150148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4050	135	2	3.45	6361384140	1532492	806.27	3915	4285	3895	5080	2745	3915	4151.01	1.97	0	27903	4015	3965	3915	3865	3815	3940	3840	170	1165	500	2740	5	1	34000000	1377	7.39	1.97	12	4.51	548.00	2051.00	6300	20230824	-35.71	3240	20240530	25.00	4940	-18.02	20240108	3240	25.00	20240530	6300	-35.71	20230824	3240	25.00	20240530	2.45	N	003720	500	170 억		669813	N	N	30	N	00	N
148	20240705	140148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4070	155	2	3.96	6132522640	1476063	776.58	3915	4285	3895	5080	2745	3915	4154.65	1.97	0	30940	4015	3965	3915	3865	3815	3940	3840	170	1165	500	2740	5	1	34000000	1384	7.43	1.98	12	4.34	548.00	2051.00	6300	20230824	-35.40	3240	20240530	25.62	4940	-17.61	20240108	3240	25.62	20240530	6300	-35.40	20230824	3240	25.62	20240530	2.45	N	003720	500	170 억		669813	N	N	30	N	00	N
149	20240705	130148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4090	175	2	4.47	5624014750	1350960	710.76	3915	4285	3895	5080	2745	3915	4162.98	1.97	0	13748	4015	3965	3915	3865	3815	3940	3840	170	1165	500	2740	5	1	34000000	1391	7.46	1.99	12	3.97	548.00	2051.00	6300	20230824	-35.08	3240	20240530	26.23	4940	-17.21	20240108	3240	26.23	20240530	6300	-35.08	20230824	3240	26.23	20240530	2.45	N	003720	500	170 억		669813	N	N	30	N	00	N
150	20240705	120148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4170	255	2	6.51	4864033345	1166816	613.88	3915	4285	3895	5080	2745	3915	4168.64	1.97	0	-27792	4015	3965	3915	3865	3815	3940	3840	170	1165	500	2740	5	1	34000000	1418	7.61	2.03	12	3.43	548.00	2051.00	6300	20230824	-33.81	3240	20240530	28.70	4940	-15.59	20240108	3240	28.70	20240530	6300	-33.81	20230824	3240	28.70	20240530	2.45	N	003720	500	170 억		669813	N	N	30	N	00	N
151	20240705	110147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4090	175	2	4.47	1359539465	335324	176.42	3915	4160	3895	5080	2745	3915	4054.41	1.97	0	36503	4015	3965	3915	3865	3815	3940	3840	170	1165	500	2740	5	1	34000000	1391	7.46	1.99	12	0.99	548.00	2051.00	6300	20230824	-35.08	3240	20240530	26.23	4940	-17.21	20240108	3240	26.23	20240530	6300	-35.08	20230824	3240	26.23	20240530	2.45	N	003720	500	170 억		669813	N	N	30	N	00	N
152	20240705	100148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4010	95	2	2.43	309936300	78208	41.15	3915	4015	3895	5080	2745	3915	3962.97	1.97	0	5023	4015	3965	3915	3865	3815	3940	3840	170	1165	500	2740	5	1	34000000	1363	7.32	1.96	12	0.23	548.00	2051.00	6300	20230824	-36.35	3240	20240530	23.77	4940	-18.83	20240108	3240	23.77	20240530	6300	-36.35	20230824	3240	23.77	20240530	2.45	N	003720	500	170 억		669813	N	N	30	N	00	N
153	20240705	090148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3895	-20	5	-0.51	15990105	4089	2.15	3915	3915	3895	5080	2745	3915	3910.52	1.97	0	-2784	4015	3965	3915	3865	3815	3940	3840	170	1165	500	2740	5	1	34000000	1324	7.11	1.90	12	0.01	548.00	2051.00	6300	20230824	-38.17	3240	20240530	20.22	4940	-21.15	20240108	3240	20.22	20240530	6300	-38.17	20230824	3240	20.22	20240530	2.45	N	003720	500	170 억		669813	N	N	30	N	00	N
154	20240704	160147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3915	-5	5	-0.13	726550540	185932	69.19	3920	3965	3865	5090	2745	3920	3907.58	1.87	0	31909	4036	3977	3891	3832	3746	3935	3790	170	1170	500	2740	5	1	34000000	1331	7.14	1.91	12	0.55	548.00	2051.00	6300	20230824	-37.86	3240	20240530	20.83	4940	-20.75	20240108	3240	20.83	20240530	6300	-37.86	20230824	3240	20.83	20240530	2.41	N	003720	500	170 억		634448	N	N	30	N	00	N
155	20240704	150148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3915	-5	5	-0.13	682132585	174618	64.98	3920	3965	3865	5090	2745	3920	3906.43	1.87	0	32427	4036	3977	3891	3832	3746	3935	3790	170	1170	500	2740	5	1	34000000	1331	7.14	1.91	12	0.51	548.00	2051.00	6300	20230824	-37.86	3240	20240530	20.83	4940	-20.75	20240108	3240	20.83	20240530	6300	-37.86	20230824	3240	20.83	20240530	2.41	N	003720	500	170 억		634448	N	N	31	N	00	N
156	20240704	140147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3915	-5	5	-0.13	621231435	159030	59.18	3920	3965	3865	5090	2745	3920	3906.38	1.87	0	20697	4036	3977	3891	3832	3746	3935	3790	170	1170	500	2740	5	1	34000000	1331	7.14	1.91	12	0.47	548.00	2051.00	6300	20230824	-37.86	3240	20240530	20.83	4940	-20.75	20240108	3240	20.83	20240530	6300	-37.86	20230824	3240	20.83	20240530	2.41	N	003720	500	170 억		634448	N	N	31	N	00	N
157	20240704	130148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3905	-15	5	-0.38	574452660	147071	54.73	3920	3965	3865	5090	2745	3920	3905.95	1.87	0	18744	4036	3977	3891	3832	3746	3935	3790	170	1170	500	2740	5	1	34000000	1328	7.13	1.90	12	0.43	548.00	2051.00	6300	20230824	-38.02	3240	20240530	20.52	4940	-20.95	20240108	3240	20.52	20240530	6300	-38.02	20230824	3240	20.52	20240530	2.41	N	003720	500	170 억		634448	N	N	31	N	00	N
158	20240704	120148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3900	-20	5	-0.51	539763695	138181	51.42	3920	3965	3865	5090	2745	3920	3906.21	1.87	0	18534	4036	3977	3891	3832	3746	3935	3790	170	1170	500	2740	5	1	34000000	1326	7.12	1.90	12	0.41	548.00	2051.00	6300	20230824	-38.10	3240	20240530	20.37	4940	-21.05	20240108	3240	20.37	20240530	6300	-38.10	20230824	3240	20.37	20240530	2.41	N	003720	500	170 억		634448	N	N	31	N	00	N
159	20240704	110148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3890	-30	5	-0.77	426066475	108955	40.54	3920	3965	3865	5090	2745	3920	3910.48	1.87	0	16832	4036	3977	3891	3832	3746	3935	3790	170	1170	500	2740	5	1	34000000	1323	7.10	1.90	12	0.32	548.00	2051.00	6300	20230824	-38.25	3240	20240530	20.06	4940	-21.26	20240108	3240	20.06	20240530	6300	-38.25	20230824	3240	20.06	20240530	2.41	N	003720	500	170 억		634448	N	N	31	N	00	N
160	20240704	100147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3925	5	2	0.13	340189665	86959	32.36	3920	3965	3865	5090	2745	3920	3912.07	1.87	0	10705	4036	3977	3891	3832	3746	3935	3790	170	1170	500	2740	5	1	34000000	1335	7.16	1.91	12	0.26	548.00	2051.00	6300	20230824	-37.70	3240	20240530	21.14	4940	-20.55	20240108	3240	21.14	20240530	6300	-37.70	20230824	3240	21.14	20240530	2.41	N	003720	500	170 억		634448	N	N	31	N	00	N
161	20240704	090148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3940	20	2	0.51	16074610	4093	1.52	3920	3945	3920	5090	2745	3920	3927.34	1.87	0	-193	4036	3977	3891	3832	3746	3935	3790	170	1170	500	2740	5	1	34000000	1340	7.19	1.92	12	0.01	548.00	2051.00	6300	20230824	-37.46	3240	20240530	21.60	4940	-20.24	20240108	3240	21.60	20240530	6300	-37.46	20230824	3240	21.60	20240530	2.41	N	003720	500	170 억		634448	N	N	31	N	00	N
162	20240703	160147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3920	50	2	1.29	1028522470	266010	110.66	3930	3950	3805	5030	2710	3870	3866.02	1.86	0	7465	4046	3957	3901	3812	3756	3930	3785	170	1160	500	2700	5	1	34000000	1333	7.15	1.91	12	0.78	548.00	2051.00	6300	20230824	-37.78	3240	20240530	20.99	4940	-20.65	20240108	3240	20.99	20240530	6300	-37.78	20230824	3240	20.99	20240530	2.40	N	003720	500	170 억		630933	N	N	31	N	00	N
163	20240703	150147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3900	30	2	0.78	882526535	228711	95.14	3930	3950	3805	5030	2710	3870	3858.70	1.86	0	14126	4046	3957	3901	3812	3756	3930	3785	170	1160	500	2700	5	1	34000000	1326	7.12	1.90	12	0.67	548.00	2051.00	6300	20230824	-38.10	3240	20240530	20.37	4940	-21.05	20240108	3240	20.37	20240530	6300	-38.10	20230824	3240	20.37	20240530	2.40	N	003720	500	170 억		630933	N	N	38	N	00	N
164	20240703	140147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3825	-45	5	-1.16	588439780	153164	63.71	3930	3930	3805	5030	2710	3870	3841.89	1.86	0	10664	4046	3957	3901	3812	3756	3930	3785	170	1160	500	2700	5	1	34000000	1301	6.98	1.86	12	0.45	548.00	2051.00	6300	20230824	-39.29	3240	20240530	18.06	4940	-22.57	20240108	3240	18.06	20240530	6300	-39.29	20230824	3240	18.06	20240530	2.40	N	003720	500	170 억		630933	N	N	38	N	00	N
165	20240703	130147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3830	-40	5	-1.03	541881855	140973	58.64	3930	3930	3810	5030	2710	3870	3843.87	1.86	0	10503	4046	3957	3901	3812	3756	3930	3785	170	1160	500	2700	5	1	34000000	1302	6.99	1.87	12	0.41	548.00	2051.00	6300	20230824	-39.21	3240	20240530	18.21	4940	-22.47	20240108	3240	18.21	20240530	6300	-39.21	20230824	3240	18.21	20240530	2.40	N	003720	500	170 억		630933	N	N	38	N	00	N
166	20240703	120147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3830	-40	5	-1.03	436128855	113266	47.12	3930	3930	3815	5030	2710	3870	3850.48	1.86	0	10698	4046	3957	3901	3812	3756	3930	3785	170	1160	500	2700	5	1	34000000	1302	6.99	1.87	12	0.33	548.00	2051.00	6300	20230824	-39.21	3240	20240530	18.21	4940	-22.47	20240108	3240	18.21	20240530	6300	-39.21	20230824	3240	18.21	20240530	2.40	N	003720	500	170 억		630933	N	N	38	N	00	N
167	20240703	110148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3845	-25	5	-0.65	373119575	96799	40.27	3930	3930	3815	5030	2710	3870	3854.58	1.86	0	8528	4046	3957	3901	3812	3756	3930	3785	170	1160	500	2700	5	1	34000000	1307	7.02	1.87	12	0.28	548.00	2051.00	6300	20230824	-38.97	3240	20240530	18.67	4940	-22.17	20240108	3240	18.67	20240530	6300	-38.97	20230824	3240	18.67	20240530	2.40	N	003720	500	170 억		630933	N	N	38	N	00	N
168	20240703	100148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3855	-15	5	-0.39	191697715	49505	20.59	3930	3930	3855	5030	2710	3870	3872.29	1.86	0	4529	4046	3957	3901	3812	3756	3930	3785	170	1160	500	2700	5	1	34000000	1311	7.03	1.88	12	0.15	548.00	2051.00	6300	20230824	-38.81	3240	20240530	18.98	4940	-21.96	20240108	3240	18.98	20240530	6300	-38.81	20230824	3240	18.98	20240530	2.40	N	003720	500	170 억		630933	N	N	38	N	00	N
169	20240703	090148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3895	25	2	0.65	3757045	956	0.40	3930	3930	3895	5030	2710	3870	3929.96	1.86	0	-30	4046	3957	3901	3812	3756	3930	3785	170	1160	500	2700	5	1	34000000	1324	7.11	1.90	12	0.00	548.00	2051.00	6300	20230824	-38.17	3240	20240530	20.22	4940	-21.15	20240108	3240	20.22	20240530	6300	-38.17	20230824	3240	20.22	20240530	2.40	N	003720	500	170 억		630933	N	N	38	N	00	N
170	20240702	160147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3870	-115	5	-2.89	932829740	240009	101.34	3980	3990	3845	5180	2790	3985	3886.65	1.96	0	-30942	4155	4070	4000	3915	3845	4112	3957	170	1195	500	2780	5	1	34000000	1316	7.06	1.89	12	0.71	548.00	2051.00	6300	20230824	-38.57	3240	20240530	19.44	4940	-21.66	20240108	3240	19.44	20240530	6300	-38.57	20230824	3240	19.44	20240530	2.38	N	003720	500	170 억		666273	N	N	38	N	00	N
171	20240702	150147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3885	-100	5	-2.51	716583745	183956	77.68	3980	3990	3850	5180	2790	3985	3895.41	1.96	0	-33031	4155	4070	4000	3915	3845	4112	3957	170	1195	500	2780	5	1	34000000	1321	7.09	1.89	12	0.54	548.00	2051.00	6300	20230824	-38.33	3240	20240530	19.91	4940	-21.36	20240108	3240	19.91	20240530	6300	-38.33	20230824	3240	19.91	20240530	2.38	N	003720	500	170 억		666273	N	N	43	N	00	N
172	20240702	140147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3895	-90	5	-2.26	642585465	164855	69.61	3980	3990	3850	5180	2790	3985	3897.88	1.96	0	-29842	4155	4070	4000	3915	3845	4112	3957	170	1195	500	2780	5	1	34000000	1324	7.11	1.90	12	0.48	548.00	2051.00	6300	20230824	-38.17	3240	20240530	20.22	4940	-21.15	20240108	3240	20.22	20240530	6300	-38.17	20230824	3240	20.22	20240530	2.38	N	003720	500	170 억		666273	N	N	43	N	00	N
173	20240702	130147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3885	-100	5	-2.51	562620620	144223	60.90	3980	3990	3850	5180	2790	3985	3901.05	1.96	0	-26361	4155	4070	4000	3915	3845	4112	3957	170	1195	500	2780	5	1	34000000	1321	7.09	1.89	12	0.42	548.00	2051.00	6300	20230824	-38.33	3240	20240530	19.91	4940	-21.36	20240108	3240	19.91	20240530	6300	-38.33	20230824	3240	19.91	20240530	2.38	N	003720	500	170 억		666273	N	N	43	N	00	N
174	20240702	120148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3905	-80	5	-2.01	494109580	126566	53.44	3980	3990	3850	5180	2790	3985	3903.97	1.96	0	-24586	4155	4070	4000	3915	3845	4112	3957	170	1195	500	2780	5	1	34000000	1328	7.13	1.90	12	0.37	548.00	2051.00	6300	20230824	-38.02	3240	20240530	20.52	4940	-20.95	20240108	3240	20.52	20240530	6300	-38.02	20230824	3240	20.52	20240530	2.38	N	003720	500	170 억		666273	N	N	43	N	00	N
175	20240702	110147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3895	-90	5	-2.26	456497875	116941	49.38	3980	3990	3850	5180	2790	3985	3903.66	1.96	0	-20655	4155	4070	4000	3915	3845	4112	3957	170	1195	500	2780	5	1	34000000	1324	7.11	1.90	12	0.34	548.00	2051.00	6300	20230824	-38.17	3240	20240530	20.22	4940	-21.15	20240108	3240	20.22	20240530	6300	-38.17	20230824	3240	20.22	20240530	2.38	N	003720	500	170 억		666273	N	N	43	N	00	N
176	20240702	100147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3935	-50	5	-1.25	399236890	102275	43.19	3980	3990	3850	5180	2790	3985	3903.56	1.96	0	-15195	4155	4070	4000	3915	3845	4112	3957	170	1195	500	2780	5	1	34000000	1338	7.18	1.92	12	0.30	548.00	2051.00	6300	20230824	-37.54	3240	20240530	21.45	4940	-20.34	20240108	3240	21.45	20240530	6300	-37.54	20230824	3240	21.45	20240530	2.38	N	003720	500	170 억		666273	N	N	43	N	00	N
177	20240702	090147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3980	-5	5	-0.13	10064850	2530	1.07	3980	3980	3965	5180	2790	3985	3978.20	1.96	0	310	4155	4070	4000	3915	3845	4112	3957	170	1195	500	2780	5	1	34000000	1353	7.26	1.94	12	0.01	548.00	2051.00	6300	20230824	-36.83	3240	20240530	22.84	4940	-19.43	20240108	3240	22.84	20240530	6300	-36.83	20230824	3240	22.84	20240530	2.38	N	003720	500	170 억		666273	N	N	43	N	00	N
178	20240701	160147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3985	5	2	0.13	940263180	235668	105.48	3980	4085	3930	5170	2790	3980	3989.78	2.05	0	-32456	4096	4037	3966	3907	3836	4067	3937	170	1190	500	2780	5	1	34000000	1355	7.27	1.94	12	0.69	548.00	2051.00	6300	20230824	-36.75	3240	20240530	22.99	4940	-19.33	20240108	3240	22.99	20240530	6300	-36.75	20230824	3240	22.99	20240530	2.44	N	003720	500	170 억		696503	N	N	43	N	00	N
179	20240701	150147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3960	-20	5	-0.50	868996770	217727	97.45	3980	4085	3930	5170	2790	3980	3991.22	2.05	0	-27664	4096	4037	3966	3907	3836	4067	3937	170	1190	500	2780	5	1	34000000	1346	7.23	1.93	12	0.64	548.00	2051.00	6300	20230824	-37.14	3240	20240530	22.22	4940	-19.84	20240108	3240	22.22	20240530	6300	-37.14	20230824	3240	22.22	20240530	2.44	N	003720	500	170 억		696503	N	N	35	N	00	N
180	20240701	140146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3965	-15	5	-0.38	674067080	168337	75.35	3980	4085	3960	5170	2790	3980	4004.27	2.05	0	-24879	4096	4037	3966	3907	3836	4067	3937	170	1190	500	2780	5	1	34000000	1348	7.24	1.93	12	0.50	548.00	2051.00	6300	20230824	-37.06	3240	20240530	22.38	4940	-19.74	20240108	3240	22.38	20240530	6300	-37.06	20230824	3240	22.38	20240530	2.44	N	003720	500	170 억		696503	N	N	35	N	00	N
181	20240701	130147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3975	-5	5	-0.13	604782865	150894	67.54	3980	4085	3960	5170	2790	3980	4008.00	2.05	0	-20421	4096	4037	3966	3907	3836	4067	3937	170	1190	500	2780	5	1	34000000	1352	7.25	1.94	12	0.44	548.00	2051.00	6300	20230824	-36.90	3240	20240530	22.69	4940	-19.53	20240108	3240	22.69	20240530	6300	-36.90	20230824	3240	22.69	20240530	2.44	N	003720	500	170 억		696503	N	N	35	N	00	N
182	20240701	120148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3995	15	2	0.38	514796965	128316	57.43	3980	4085	3960	5170	2790	3980	4011.95	2.05	0	-7332	4096	4037	3966	3907	3836	4067	3937	170	1190	500	2780	5	1	34000000	1358	7.29	1.95	12	0.38	548.00	2051.00	6300	20230824	-36.59	3240	20240530	23.30	4940	-19.13	20240108	3240	23.30	20240530	6300	-36.59	20230824	3240	23.30	20240530	2.44	N	003720	500	170 억		696503	N	N	35	N	00	N
183	20240701	110147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4000	20	2	0.50	473134800	117882	52.76	3980	4085	3960	5170	2790	3980	4013.63	2.05	0	-3672	4096	4037	3966	3907	3836	4067	3937	170	1190	500	2780	5	1	34000000	1360	7.30	1.95	12	0.35	548.00	2051.00	6300	20230824	-36.51	3240	20240530	23.46	4940	-19.03	20240108	3240	23.46	20240530	6300	-36.51	20230824	3240	23.46	20240530	2.44	N	003720	500	170 억		696503	N	N	35	N	00	N
184	20240701	100147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3990	10	2	0.25	393450900	97920	43.83	3980	4085	3960	5170	2790	3980	4018.09	2.05	0	2966	4096	4037	3966	3907	3836	4067	3937	170	1190	500	2780	5	1	34000000	1357	7.28	1.95	12	0.29	548.00	2051.00	6300	20230824	-36.67	3240	20240530	23.15	4940	-19.23	20240108	3240	23.15	20240530	6300	-36.67	20230824	3240	23.15	20240530	2.44	N	003720	500	170 억		696503	N	N	35	N	00	N
185	20240701	090147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3965	-15	5	-0.38	52054840	13028	5.83	3980	4085	3960	5170	2790	3980	3995.61	2.05	0	-5704	4096	4037	3966	3907	3836	4067	3937	170	1190	500	2780	5	1	34000000	1348	7.24	1.93	12	0.04	548.00	2051.00	6300	20230824	-37.06	3240	20240530	22.38	4940	-19.74	20240108	3240	22.38	20240530	6300	-37.06	20230824	3240	22.38	20240530	2.44	N	003720	500	170 억		696503	N	N	35	N	00	N