KissMeData/055490/price/prices-20240701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

80 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160553	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	20400	-50	5	-0.24	689148800	33956	161.90	20450	20650	20050	26550	14350	20450	20294.50	5.85	5304	21450	20950	20700	20200	19950	20825	20075	38	6100	500	14310	50	1	4769650	973	11.94	0.64	12	0.71	1708.00	32047.00	54500	20230725	-62.57	20050	20240731	1.75	36350	-43.88	20240617	20050	1.75	20240731	50300	-59.44	20230731	20050	1.75	20240731	4.43	N	055490	500	37 억	278944	N	N	1	N	N
3	20240731	150557	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	20600	150	2	0.73	653958300	32233	153.69	20450	20650	20050	26550	14350	20450	20287.53	5.85	5484	21450	20950	20700	20200	19950	20825	20075	38	6100	500	14310	50	1	4769650	983	12.06	0.64	12	0.68	1708.00	32047.00	54500	20230725	-62.20	20050	20240731	2.74	36350	-43.33	20240617	20050	2.74	20240731	50300	-59.05	20230731	20050	2.74	20240731	4.43	N	055490	500	37 억	278944	N	N	3	N	N
4	20240731	140600	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	20350	-100	5	-0.49	634617850	31285	149.17	20450	20650	20050	26550	14350	20450	20284.07	5.85	5026	21450	20950	20700	20200	19950	20825	20075	38	6100	500	14310	50	1	4769650	971	11.91	0.64	12	0.66	1708.00	32047.00	54500	20230725	-62.66	20050	20240731	1.50	36350	-44.02	20240617	20050	1.50	20240731	50300	-59.54	20230731	20050	1.50	20240731	4.43	N	055490	500	37 억	278944	N	N	3	N	N
5	20240731	130558	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	20350	-100	5	-0.49	471028500	23194	110.59	20450	20650	20050	26550	14350	20450	20307.06	5.85	1226	21450	20950	20700	20200	19950	20825	20075	38	6100	500	14310	50	1	4769650	971	11.91	0.64	12	0.49	1708.00	32047.00	54500	20230725	-62.66	20050	20240731	1.50	36350	-44.02	20240617	20050	1.50	20240731	50300	-59.54	20230731	20050	1.50	20240731	4.43	N	055490	500	37 억	278944	N	N	3	N	N
6	20240731	120559	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	20250	-200	5	-0.98	444363450	21877	104.31	20450	20650	20050	26550	14350	20450	20310.72	5.85	424	21450	20950	20700	20200	19950	20825	20075	38	6100	500	14310	50	1	4769650	966	11.86	0.63	12	0.46	1708.00	32047.00	54500	20230725	-62.84	20050	20240731	1.00	36350	-44.29	20240617	20050	1.00	20240731	50300	-59.74	20230731	20050	1.00	20240731	4.43	N	055490	500	37 억	278944	N	N	3	N	N
7	20240731	110600	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	20150	-300	5	-1.47	368687150	18130	86.44	20450	20650	20050	26550	14350	20450	20334.57	5.85	-933	21450	20950	20700	20200	19950	20825	20075	38	6100	500	14310	50	1	4769650	961	11.80	0.63	12	0.38	1708.00	32047.00	54500	20230725	-63.03	20050	20240731	0.50	36350	-44.57	20240617	20050	0.50	20240731	50300	-59.94	20230731	20050	0.50	20240731	4.43	N	055490	500	37 억	278944	N	N	3	N	N
8	20240731	100558	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20450	0	3	0.00	102369700	5024	23.95	20450	20650	20250	26550	14350	20450	20373.29	5.85	547	21450	20950	20700	20200	19950	20825	20075	38	6100	500	14310	50	1	4769650	975	11.97	0.64	12	0.11	1708.00	32047.00	54500	20230725	-62.48	20200	20240725	1.24	36350	-43.74	20240617	20200	1.24	20240725	50300	-59.34	20230731	20200	1.24	20240725	4.43	N	055490	500	37 억	278944	N	N	3	N	N
9	20240731	090552	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20400	-50	5	-0.24	23416000	1144	5.45	20450	20650	20300	26550	14350	20450	20472.13	5.85	668	21450	20950	20700	20200	19950	20825	20075	38	6100	500	14310	50	1	4769650	973	11.94	0.64	12	0.02	1708.00	32047.00	54500	20230725	-62.57	20200	20240725	0.99	36350	-43.88	20240617	20200	0.99	20240725	50300	-59.44	20230731	20200	0.99	20240725	4.43	N	055490	500	37 억	278944	N	N	3	N	N
10	20240730	160543	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20450	-450	5	-2.15	427381800	20679	109.12	21150	21200	20450	27150	14650	20900	20669.10	6.01	-7377	21400	21150	20800	20550	20200	21275	20675	38	6250	500	14630	50	1	4769650	975	11.97	0.64	12	0.43	1708.00	32047.00	54500	20230725	-62.48	20200	20240725	1.24	36350	-43.74	20240617	20200	1.24	20240725	50300	-59.34	20230731	20200	1.24	20240725	4.57	N	055490	500	37 억	286436	N	N	3	N	N
11	20240730	150552	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20500	-400	5	-1.91	364388500	17602	92.89	21150	21200	20500	27150	14650	20900	20701.54	6.01	-6798	21400	21150	20800	20550	20200	21275	20675	38	6250	500	14630	50	1	4769650	978	12.00	0.64	12	0.37	1708.00	32047.00	54500	20230725	-62.39	20200	20240725	1.49	36350	-43.60	20240617	20200	1.49	20240725	50300	-59.24	20230731	20200	1.49	20240725	4.57	N	055490	500	37 억	286436	N	N	0	N	N
12	20240730	140545	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20650	-250	5	-1.20	308194100	14870	78.47	21150	21200	20500	27150	14650	20900	20725.90	6.01	-5656	21400	21150	20800	20550	20200	21275	20675	38	6250	500	14630	50	1	4769650	985	12.09	0.64	12	0.31	1708.00	32047.00	54500	20230725	-62.11	20200	20240725	2.23	36350	-43.19	20240617	20200	2.23	20240725	50300	-58.95	20230731	20200	2.23	20240725	4.57	N	055490	500	37 억	286436	N	N	0	N	N
13	20240730	130551	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20650	-250	5	-1.20	280302650	13517	71.33	21150	21200	20500	27150	14650	20900	20737.05	6.01	-5137	21400	21150	20800	20550	20200	21275	20675	38	6250	500	14630	50	1	4769650	985	12.09	0.64	12	0.28	1708.00	32047.00	54500	20230725	-62.11	20200	20240725	2.23	36350	-43.19	20240617	20200	2.23	20240725	50300	-58.95	20230731	20200	2.23	20240725	4.57	N	055490	500	37 억	286436	N	N	0	N	N
14	20240730	120545	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20550	-350	5	-1.67	247906900	11942	63.02	21150	21200	20500	27150	14650	20900	20759.24	6.01	-4542	21400	21150	20800	20550	20200	21275	20675	38	6250	500	14630	50	1	4769650	980	12.03	0.64	12	0.25	1708.00	32047.00	54500	20230725	-62.29	20200	20240725	1.73	36350	-43.47	20240617	20200	1.73	20240725	50300	-59.15	20230731	20200	1.73	20240725	4.57	N	055490	500	37 억	286436	N	N	0	N	N
15	20240730	110552	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20550	-350	5	-1.67	165974050	7961	42.01	21150	21200	20550	27150	14650	20900	20848.39	6.01	-2949	21400	21150	20800	20550	20200	21275	20675	38	6250	500	14630	50	1	4769650	980	12.03	0.64	12	0.17	1708.00	32047.00	54500	20230725	-62.29	20200	20240725	1.73	36350	-43.47	20240617	20200	1.73	20240725	50300	-59.15	20230731	20200	1.73	20240725	4.57	N	055490	500	37 억	286436	N	N	0	N	N
16	20240730	100551	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20800	-100	5	-0.48	102458700	4887	25.79	21150	21200	20750	27150	14650	20900	20965.56	6.01	-1164	21400	21150	20800	20550	20200	21275	20675	38	6250	500	14630	50	1	4769650	992	12.18	0.65	12	0.10	1708.00	32047.00	54500	20230725	-61.83	20200	20240725	2.97	36350	-42.78	20240617	20200	2.97	20240725	50300	-58.65	20230731	20200	2.97	20240725	4.57	N	055490	500	37 억	286436	N	N	0	N	N
17	20240730	090554	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21050	150	2	0.72	11972600	569	3.00	21150	21200	20950	27150	14650	20900	21041.48	6.01	-252	21400	21150	20800	20550	20200	21275	20675	38	6250	500	14630	50	1	4769650	1004	12.32	0.66	12	0.01	1708.00	32047.00	54500	20230725	-61.38	20200	20240725	4.21	36350	-42.09	20240617	20200	4.21	20240725	50300	-58.15	20230731	20200	4.21	20240725	4.57	N	055490	500	37 억	286436	N	N	0	N	N
18	20240729	160543	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20900	450	2	2.20	393369900	18939	47.97	20450	21050	20450	26550	14350	20450	20770.35	6.00	-735	21950	21200	20750	20000	19550	20975	19775	38	6100	500	14310	50	1	4769650	997	12.24	0.65	12	0.40	1708.00	32047.00	54500	20230725	-61.65	20200	20240725	3.47	36350	-42.50	20240617	20200	3.47	20240725	50300	-58.45	20230731	20200	3.47	20240725	4.64	N	055490	500	37 억	286334	N	N	2	N	N
19	20240729	150550	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20850	400	2	1.96	387836600	18674	47.30	20450	21050	20450	26550	14350	20450	20768.80	6.00	-687	21950	21200	20750	20000	19550	20975	19775	38	6100	500	14310	50	1	4769650	994	12.21	0.65	12	0.39	1708.00	32047.00	54500	20230725	-61.74	20200	20240725	3.22	36350	-42.64	20240617	20200	3.22	20240725	50300	-58.55	20230731	20200	3.22	20240725	4.64	N	055490	500	37 억	286334	N	N	2	N	N
20	20240729	140553	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21000	550	2	2.69	339659250	16374	41.47	20450	21050	20450	26550	14350	20450	20743.82	6.00	-802	21950	21200	20750	20000	19550	20975	19775	38	6100	500	14310	50	1	4769650	1002	12.30	0.66	12	0.34	1708.00	32047.00	54500	20230725	-61.47	20200	20240725	3.96	36350	-42.23	20240617	20200	3.96	20240725	50300	-58.25	20230731	20200	3.96	20240725	4.64	N	055490	500	37 억	286334	N	N	2	N	N
21	20240729	130554	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20750	300	2	1.47	267636300	12923	32.73	20450	20950	20450	26550	14350	20450	20710.08	6.00	-983	21950	21200	20750	20000	19550	20975	19775	38	6100	500	14310	50	1	4769650	990	12.15	0.65	12	0.27	1708.00	32047.00	54500	20230725	-61.93	20200	20240725	2.72	36350	-42.92	20240617	20200	2.72	20240725	50300	-58.75	20230731	20200	2.72	20240725	4.64	N	055490	500	37 억	286334	N	N	2	N	N
22	20240729	120549	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20550	100	2	0.49	235164700	11352	28.75	20450	20950	20450	26550	14350	20450	20715.71	6.00	-1417	21950	21200	20750	20000	19550	20975	19775	38	6100	500	14310	50	1	4769650	980	12.03	0.64	12	0.24	1708.00	32047.00	54500	20230725	-62.29	20200	20240725	1.73	36350	-43.47	20240617	20200	1.73	20240725	50300	-59.15	20230731	20200	1.73	20240725	4.64	N	055490	500	37 억	286334	N	N	2	N	N
23	20240729	110548	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20650	200	2	0.98	197497200	9523	24.12	20450	20950	20450	26550	14350	20450	20738.97	6.00	-1396	21950	21200	20750	20000	19550	20975	19775	38	6100	500	14310	50	1	4769650	985	12.09	0.64	12	0.20	1708.00	32047.00	54500	20230725	-62.11	20200	20240725	2.23	36350	-43.19	20240617	20200	2.23	20240725	50300	-58.95	20230731	20200	2.23	20240725	4.64	N	055490	500	37 억	286334	N	N	2	N	N
24	20240729	100545	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20850	400	2	1.96	139232750	6721	17.02	20450	20900	20450	26550	14350	20450	20716.08	6.00	-1667	21950	21200	20750	20000	19550	20975	19775	38	6100	500	14310	50	1	4769650	994	12.21	0.65	12	0.14	1708.00	32047.00	54500	20230725	-61.74	20200	20240725	3.22	36350	-42.64	20240617	20200	3.22	20240725	50300	-58.55	20230731	20200	3.22	20240725	4.64	N	055490	500	37 억	286334	N	N	2	N	N
25	20240729	090544	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20550	100	2	0.49	6627950	323	0.82	20450	20600	20450	26550	14350	20450	20519.97	6.00	-227	21950	21200	20750	20000	19550	20975	19775	38	6100	500	14310	50	1	4769650	980	12.03	0.64	12	0.01	1708.00	32047.00	54500	20230725	-62.29	20200	20240725	1.73	36350	-43.47	20240617	20200	1.73	20240725	50300	-59.15	20230731	20200	1.73	20240725	4.64	N	055490	500	37 억	286334	N	N	2	N	N
26	20240726	160536	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20450	-450	5	-2.15	800472750	38890	115.93	20850	21500	20300	27150	14650	20900	20581.37	6.16	-4730	22700	21800	21000	20100	19300	22250	20550	38	6250	500	14630	50	1	4769650	975	11.97	0.64	12	0.82	1708.00	32047.00	55900	20230720	-63.42	20200	20240725	1.24	36350	-43.74	20240617	20200	1.24	20240725	52300	-60.90	20230726	20200	1.24	20240725	4.67	N	055490	500	37 억	293756	N	N	2	N	N
27	20240726	150541	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20500	-400	5	-1.91	687980700	33379	99.50	20850	21500	20300	27150	14650	20900	20609.42	6.16	-5855	22700	21800	21000	20100	19300	22250	20550	38	6250	500	14630	50	1	4769650	978	12.00	0.64	12	0.70	1708.00	32047.00	55900	20230720	-63.33	20200	20240725	1.49	36350	-43.60	20240617	20200	1.49	20240725	52300	-60.80	20230726	20200	1.49	20240725	4.67	N	055490	500	37 억	293756	N	N	2	N	N
28	20240726	140543	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20400	-500	5	-2.39	613237500	29725	88.61	20850	21500	20300	27150	14650	20900	20628.51	6.16	-5516	22700	21800	21000	20100	19300	22250	20550	38	6250	500	14630	50	1	4769650	973	11.94	0.64	12	0.62	1708.00	32047.00	55900	20230720	-63.51	20200	20240725	0.99	36350	-43.88	20240617	20200	0.99	20240725	52300	-60.99	20230726	20200	0.99	20240725	4.67	N	055490	500	37 억	293756	N	N	2	N	N
29	20240726	130543	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20650	-250	5	-1.20	420275850	20271	60.43	20850	21500	20450	27150	14650	20900	20731.17	6.16	-4922	22700	21800	21000	20100	19300	22250	20550	38	6250	500	14630	50	1	4769650	985	12.09	0.64	12	0.42	1708.00	32047.00	55900	20230720	-63.06	20200	20240725	2.23	36350	-43.19	20240617	20200	2.23	20240725	52300	-60.52	20230726	20200	2.23	20240725	4.67	N	055490	500	37 억	293756	N	N	2	N	N
30	20240726	120546	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20800	-100	5	-0.48	341413350	16452	49.04	20850	21500	20450	27150	14650	20900	20750.24	6.16	-4337	22700	21800	21000	20100	19300	22250	20550	38	6250	500	14630	50	1	4769650	992	12.18	0.65	12	0.34	1708.00	32047.00	55900	20230720	-62.79	20200	20240725	2.97	36350	-42.78	20240617	20200	2.97	20240725	52300	-60.23	20230726	20200	2.97	20240725	4.67	N	055490	500	37 억	293756	N	N	2	N	N
31	20240726	110545	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20800	-100	5	-0.48	281028600	13536	40.35	20850	21500	20450	27150	14650	20900	20759.46	6.16	-3609	22700	21800	21000	20100	19300	22250	20550	38	6250	500	14630	50	1	4769650	992	12.18	0.65	12	0.28	1708.00	32047.00	55900	20230720	-62.79	20200	20240725	2.97	36350	-42.78	20240617	20200	2.97	20240725	52300	-60.23	20230726	20200	2.97	20240725	4.67	N	055490	500	37 억	293756	N	N	2	N	N
32	20240726	100544	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20650	-250	5	-1.20	213382400	10275	30.63	20850	21500	20450	27150	14650	20900	20764.47	6.16	-2748	22700	21800	21000	20100	19300	22250	20550	38	6250	500	14630	50	1	4769650	985	12.09	0.64	12	0.22	1708.00	32047.00	55900	20230720	-63.06	20200	20240725	2.23	36350	-43.19	20240617	20200	2.23	20240725	52300	-60.52	20230726	20200	2.23	20240725	4.67	N	055490	500	37 억	293756	N	N	2	N	N
33	20240726	090540	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21200	300	2	1.44	37482450	1775	5.29	20850	21200	20850	27150	14650	20900	21144.88	6.16	-802	22700	21800	21000	20100	19300	22250	20550	38	6250	500	14630	50	1	4769650	1011	12.41	0.66	12	0.04	1708.00	32047.00	55900	20230720	-62.08	20200	20240725	4.95	36350	-41.68	20240617	20200	4.95	20240725	52300	-59.46	20230726	20200	4.95	20240725	4.67	N	055490	500	37 억	293756	N	N	2	N	N
34	20240725	160540	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	20900	-50	5	-0.24	699018100	33535	129.72	20200	21900	20200	27200	14700	20950	20844.39	6.14	414	21783	21366	21083	20666	20383	21300	20600	38	6250	500	14660	50	1	4769650	997	12.24	0.65	12	0.70	1708.00	32047.00	55900	20230720	-62.61	20200	20240725	3.47	36350	-42.50	20240617	20200	3.47	20240725	54500	-61.65	20230725	20200	3.47	20240725	4.63	N	055490	500	37 억	292860	N	N	2	N	N
35	20240725	150548	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	20950	0	3	0.00	669031100	32102	124.18	20200	21900	20200	27200	14700	20950	20840.79	6.14	302	21783	21366	21083	20666	20383	21300	20600	38	6250	500	14660	50	1	4769650	999	12.27	0.65	12	0.67	1708.00	32047.00	55900	20230720	-62.52	20200	20240725	3.71	36350	-42.37	20240617	20200	3.71	20240725	54500	-61.56	20230725	20200	3.71	20240725	4.63	N	055490	500	37 억	292860	N	N	2	N	N
36	20240725	140547	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	21100	150	2	0.72	604473650	29034	112.31	20200	21900	20200	27200	14700	20950	20819.51	6.14	185	21783	21366	21083	20666	20383	21300	20600	38	6250	500	14660	50	1	4769650	1006	12.35	0.66	12	0.61	1708.00	32047.00	55900	20230720	-62.25	20200	20240725	4.46	36350	-41.95	20240617	20200	4.46	20240725	54500	-61.28	20230725	20200	4.46	20240725	4.63	N	055490	500	37 억	292860	N	N	2	N	N
37	20240725	130542	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	21400	450	2	2.15	546697500	26305	101.76	20200	21900	20200	27200	14700	20950	20783.03	6.14	-205	21783	21366	21083	20666	20383	21300	20600	38	6250	500	14660	50	1	4769650	1021	12.53	0.67	12	0.55	1708.00	32047.00	55900	20230720	-61.72	20200	20240725	5.94	36350	-41.13	20240617	20200	5.94	20240725	54500	-60.73	20230725	20200	5.94	20240725	4.63	N	055490	500	37 억	292860	N	N	2	N	N
38	20240725	120544	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	21100	150	2	0.72	477461350	23076	89.27	20200	21350	20200	27200	14700	20950	20690.82	6.14	72	21783	21366	21083	20666	20383	21300	20600	38	6250	500	14660	50	1	4769650	1006	12.35	0.66	12	0.48	1708.00	32047.00	55900	20230720	-62.25	20200	20240725	4.46	36350	-41.95	20240617	20200	4.46	20240725	54500	-61.28	20230725	20200	4.46	20240725	4.63	N	055490	500	37 억	292860	N	N	2	N	N
39	20240725	110542	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	20950	0	3	0.00	292899700	14332	55.44	20200	20950	20200	27200	14700	20950	20436.76	6.14	439	21783	21366	21083	20666	20383	21300	20600	38	6250	500	14660	50	1	4769650	999	12.27	0.65	12	0.30	1708.00	32047.00	55900	20230720	-62.52	20200	20240725	3.71	36350	-42.37	20240617	20200	3.71	20240725	54500	-61.56	20230725	20200	3.71	20240725	4.63	N	055490	500	37 억	292860	N	N	2	N	N
40	20240725	100542	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	20600	-350	5	-1.67	259980900	12747	49.31	20200	20650	20200	27200	14700	20950	20395.46	6.14	712	21783	21366	21083	20666	20383	21300	20600	38	6250	500	14660	50	1	4769650	983	12.06	0.64	12	0.27	1708.00	32047.00	55900	20230720	-63.15	20200	20240725	1.98	36350	-43.33	20240617	20200	1.98	20240725	54500	-62.20	20230725	20200	1.98	20240725	4.63	N	055490	500	37 억	292860	N	N	2	N	N
41	20240725	090539	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	20450	-500	5	-2.39	113171750	5576	21.57	20200	20650	20200	27200	14700	20950	20296.22	6.14	631	21783	21366	21083	20666	20383	21300	20600	38	6250	500	14660	50	1	4769650	975	11.97	0.64	12	0.12	1708.00	32047.00	55900	20230720	-63.42	20200	20240725	1.24	36350	-43.74	20240617	20200	1.24	20240725	54500	-62.48	20230725	20200	1.24	20240725	4.63	N	055490	500	37 억	292860	N	N	2	N	N
42	20240724	160537	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20950	50	2	0.24	544271900	25821	65.22	20950	21500	20800	27150	14650	20900	21079.13	6.10	1903	21800	21350	21050	20600	20300	21200	20450	38	6250	500	14630	50	1	4769650	999	12.27	0.65	12	0.54	1708.00	32047.00	55900	20230720	-62.52	20500	20240417	2.20	36350	-42.37	20240617	20500	2.20	20240417	54500	-61.56	20230725	20500	2.20	20240417	4.49	N	055490	500	37 억	291114	N	N	2	N	N
43	20240724	150545	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21000	100	2	0.48	517663250	24550	62.01	20950	21500	20800	27150	14650	20900	21086.08	6.10	2359	21800	21350	21050	20600	20300	21200	20450	38	6250	500	14630	50	1	4769650	1002	12.30	0.66	12	0.51	1708.00	32047.00	55900	20230720	-62.43	20500	20240417	2.44	36350	-42.23	20240617	20500	2.44	20240417	54500	-61.47	20230725	20500	2.44	20240417	4.49	N	055490	500	37 억	291114	N	N	3	N	N
44	20240724	140542	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20900	0	3	0.00	499258550	23670	59.79	20950	21500	20800	27150	14650	20900	21092.46	6.10	2384	21800	21350	21050	20600	20300	21200	20450	38	6250	500	14630	50	1	4769650	997	12.24	0.65	12	0.50	1708.00	32047.00	55900	20230720	-62.61	20500	20240417	1.95	36350	-42.50	20240617	20500	1.95	20240417	54500	-61.65	20230725	20500	1.95	20240417	4.49	N	055490	500	37 억	291114	N	N	3	N	N
45	20240724	130546	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21100	200	2	0.96	376859350	17819	45.01	20950	21500	20950	27150	14650	20900	21149.30	6.10	2467	21800	21350	21050	20600	20300	21200	20450	38	6250	500	14630	50	1	4769650	1006	12.35	0.66	12	0.37	1708.00	32047.00	55900	20230720	-62.25	20500	20240417	2.93	36350	-41.95	20240617	20500	2.93	20240417	54500	-61.28	20230725	20500	2.93	20240417	4.49	N	055490	500	37 억	291114	N	N	3	N	N
46	20240724	120547	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21100	200	2	0.96	329202600	15560	39.30	20950	21500	20950	27150	14650	20900	21156.98	6.10	2608	21800	21350	21050	20600	20300	21200	20450	38	6250	500	14630	50	1	4769650	1006	12.35	0.66	12	0.33	1708.00	32047.00	55900	20230720	-62.25	20500	20240417	2.93	36350	-41.95	20240617	20500	2.93	20240417	54500	-61.28	20230725	20500	2.93	20240417	4.49	N	055490	500	37 억	291114	N	N	3	N	N
47	20240724	110543	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21150	250	2	1.20	286719350	13542	34.21	20950	21500	20950	27150	14650	20900	21172.60	6.10	2802	21800	21350	21050	20600	20300	21200	20450	38	6250	500	14630	50	1	4769650	1009	12.38	0.66	12	0.28	1708.00	32047.00	55900	20230720	-62.16	20500	20240417	3.17	36350	-41.82	20240617	20500	3.17	20240417	54500	-61.19	20230725	20500	3.17	20240417	4.49	N	055490	500	37 억	291114	N	N	3	N	N
48	20240724	100543	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21400	500	2	2.39	118757550	5597	14.14	20950	21500	20950	27150	14650	20900	21218.07	6.10	1152	21800	21350	21050	20600	20300	21200	20450	38	6250	500	14630	50	1	4769650	1021	12.53	0.67	12	0.12	1708.00	32047.00	55900	20230720	-61.72	20500	20240417	4.39	36350	-41.13	20240617	20500	4.39	20240417	54500	-60.73	20230725	20500	4.39	20240417	4.49	N	055490	500	37 억	291114	N	N	3	N	N
49	20240724	090540	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21000	100	2	0.48	24568600	1163	2.94	20950	21250	20950	27150	14650	20900	21125.19	6.10	-353	21800	21350	21050	20600	20300	21200	20450	38	6250	500	14630	50	1	4769650	1002	12.30	0.66	12	0.02	1708.00	32047.00	55900	20230720	-62.43	20500	20240417	2.44	36350	-42.23	20240617	20500	2.44	20240417	54500	-61.47	20230725	20500	2.44	20240417	4.49	N	055490	500	37 억	291114	N	N	3	N	N
50	20240723	160533	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20900	-300	5	-1.42	828777800	39393	71.86	21350	21500	20750	27550	14850	21200	21039.35	6.22	-6687	22866	22032	21566	20732	20266	21800	20500	38	6350	500	14840	50	1	4769650	997	12.24	0.65	12	0.83	1708.00	32047.00	55900	20230720	-62.61	20500	20240417	1.95	36350	-42.50	20240617	20500	1.95	20240417	54500	-61.65	20230725	20500	1.95	20240417	4.61	N	055490	500	37 억	296517	N	N	3	N	N
51	20240723	150547	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21000	-200	5	-0.94	741453800	35229	64.26	21350	21500	20750	27550	14850	21200	21046.69	6.22	-6707	22866	22032	21566	20732	20266	21800	20500	38	6350	500	14840	50	1	4769650	1002	12.30	0.66	12	0.74	1708.00	32047.00	55900	20230720	-62.43	20500	20240417	2.44	36350	-42.23	20240617	20500	2.44	20240417	54500	-61.47	20230725	20500	2.44	20240417	4.61	N	055490	500	37 억	296517	N	N	2	N	N
52	20240723	140536	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21050	-150	5	-0.71	654331000	31103	56.74	21350	21500	20750	27550	14850	21200	21037.55	6.22	-5911	22866	22032	21566	20732	20266	21800	20500	38	6350	500	14840	50	1	4769650	1004	12.32	0.66	12	0.65	1708.00	32047.00	55900	20230720	-62.34	20500	20240417	2.68	36350	-42.09	20240617	20500	2.68	20240417	54500	-61.38	20230725	20500	2.68	20240417	4.61	N	055490	500	37 억	296517	N	N	2	N	N
53	20240723	130534	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21050	-150	5	-0.71	502252550	23837	43.48	21350	21500	20750	27550	14850	21200	21070.29	6.22	-6278	22866	22032	21566	20732	20266	21800	20500	38	6350	500	14840	50	1	4769650	1004	12.32	0.66	12	0.50	1708.00	32047.00	55900	20230720	-62.34	20500	20240417	2.68	36350	-42.09	20240617	20500	2.68	20240417	54500	-61.38	20230725	20500	2.68	20240417	4.61	N	055490	500	37 억	296517	N	N	2	N	N
54	20240723	120538	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21000	-200	5	-0.94	447137300	21208	38.69	21350	21500	20750	27550	14850	21200	21083.43	6.22	-5810	22866	22032	21566	20732	20266	21800	20500	38	6350	500	14840	50	1	4769650	1002	12.30	0.66	12	0.44	1708.00	32047.00	55900	20230720	-62.43	20500	20240417	2.44	36350	-42.23	20240617	20500	2.44	20240417	54500	-61.47	20230725	20500	2.44	20240417	4.61	N	055490	500	37 억	296517	N	N	2	N	N
55	20240723	110540	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20800	-400	5	-1.89	371230600	17582	32.07	21350	21500	20750	27550	14850	21200	21114.24	6.22	-6113	22866	22032	21566	20732	20266	21800	20500	38	6350	500	14840	50	1	4769650	992	12.18	0.65	12	0.37	1708.00	32047.00	55900	20230720	-62.79	20500	20240417	1.46	36350	-42.78	20240617	20500	1.46	20240417	54500	-61.83	20230725	20500	1.46	20240417	4.61	N	055490	500	37 억	296517	N	N	2	N	N
56	20240723	100538	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21000	-200	5	-0.94	220073700	10368	18.91	21350	21500	21000	27550	14850	21200	21226.24	6.22	-3939	22866	22032	21566	20732	20266	21800	20500	38	6350	500	14840	50	1	4769650	1002	12.30	0.66	12	0.22	1708.00	32047.00	55900	20230720	-62.43	20500	20240417	2.44	36350	-42.23	20240617	20500	2.44	20240417	54500	-61.47	20230725	20500	2.44	20240417	4.61	N	055490	500	37 억	296517	N	N	2	N	N
57	20240723	090540	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21450	250	2	1.18	35882950	1675	3.06	21350	21500	21350	27550	14850	21200	21422.66	6.22	20	22866	22032	21566	20732	20266	21800	20500	38	6350	500	14840	50	1	4769650	1023	12.56	0.67	12	0.04	1708.00	32047.00	55900	20230720	-61.63	20500	20240417	4.63	36350	-40.99	20240617	20500	4.63	20240417	54500	-60.64	20230725	20500	4.63	20240417	4.61	N	055490	500	37 억	296517	N	N	2	N	N
58	20240722	160532	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21200	-1100	5	-4.93	1162020300	54237	134.97	22350	22400	21100	28950	15650	22300	21425.04	6.49	-13272	22966	22632	21966	21632	20966	22800	21800	38	6650	500	15610	50	1	4769650	1011	12.41	0.66	12	1.14	1708.00	32047.00	55900	20230720	-62.08	20500	20240417	3.41	36350	-41.68	20240617	20500	3.41	20240417	54500	-61.10	20230725	20500	3.41	20240417	4.51	N	055490	500	37 억	309707	N	N	2	N	N
59	20240722	150538	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21250	-1050	5	-4.71	1094439900	51052	127.05	22350	22400	21100	28950	15650	22300	21437.71	6.49	-12750	22966	22632	21966	21632	20966	22800	21800	38	6650	500	15610	50	1	4769650	1014	12.44	0.66	12	1.07	1708.00	32047.00	55900	20230720	-61.99	20500	20240417	3.66	36350	-41.54	20240617	20500	3.66	20240417	54500	-61.01	20230725	20500	3.66	20240417	4.51	N	055490	500	37 억	309707	N	N	1	N	N
60	20240722	140539	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21150	-1150	5	-5.16	969720450	45179	112.43	22350	22400	21100	28950	15650	22300	21463.93	6.49	-11120	22966	22632	21966	21632	20966	22800	21800	38	6650	500	15610	50	1	4769650	1009	12.38	0.66	12	0.95	1708.00	32047.00	55900	20230720	-62.16	20500	20240417	3.17	36350	-41.82	20240617	20500	3.17	20240417	54500	-61.19	20230725	20500	3.17	20240417	4.51	N	055490	500	37 억	309707	N	N	1	N	N
61	20240722	130535	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21250	-1050	5	-4.71	889149250	41381	102.98	22350	22400	21100	28950	15650	22300	21486.86	6.49	-9155	22966	22632	21966	21632	20966	22800	21800	38	6650	500	15610	50	1	4769650	1014	12.44	0.66	12	0.87	1708.00	32047.00	55900	20230720	-61.99	20500	20240417	3.66	36350	-41.54	20240617	20500	3.66	20240417	54500	-61.01	20230725	20500	3.66	20240417	4.51	N	055490	500	37 억	309707	N	N	1	N	N
62	20240722	120537	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21450	-850	5	-3.81	699513150	32437	80.72	22350	22400	21250	28950	15650	22300	21565.24	6.49	-7070	22966	22632	21966	21632	20966	22800	21800	38	6650	500	15610	50	1	4769650	1023	12.56	0.67	12	0.68	1708.00	32047.00	55900	20230720	-61.63	20500	20240417	4.63	36350	-40.99	20240617	20500	4.63	20240417	54500	-60.64	20230725	20500	4.63	20240417	4.51	N	055490	500	37 억	309707	N	N	1	N	N
63	20240722	110534	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21350	-950	5	-4.26	624810100	28931	72.00	22350	22400	21250	28950	15650	22300	21596.51	6.49	-6855	22966	22632	21966	21632	20966	22800	21800	38	6650	500	15610	50	1	4769650	1018	12.50	0.67	12	0.61	1708.00	32047.00	55900	20230720	-61.81	20500	20240417	4.15	36350	-41.27	20240617	20500	4.15	20240417	54500	-60.83	20230725	20500	4.15	20240417	4.51	N	055490	500	37 억	309707	N	N	1	N	N
64	20240722	100537	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21550	-750	5	-3.36	412571200	19020	47.33	22350	22400	21350	28950	15650	22300	21691.38	6.49	-3030	22966	22632	21966	21632	20966	22800	21800	38	6650	500	15610	50	1	4769650	1028	12.62	0.67	12	0.40	1708.00	32047.00	55900	20230720	-61.45	20500	20240417	5.12	36350	-40.72	20240617	20500	5.12	20240417	54500	-60.46	20230725	20500	5.12	20240417	4.51	N	055490	500	37 억	309707	N	N	1	N	N
65	20240722	090534	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21900	-400	5	-1.79	50516650	2291	5.70	22350	22400	21800	28950	15650	22300	22049.83	6.49	-970	22966	22632	21966	21632	20966	22800	21800	38	6650	500	15610	50	1	4769650	1045	12.82	0.68	12	0.05	1708.00	32047.00	55900	20230720	-60.82	20500	20240417	6.83	36350	-39.75	20240617	20500	6.83	20240417	54500	-59.82	20230725	20500	6.83	20240417	4.51	N	055490	500	37 억	309707	N	N	1	N	N
66	20240719	160524	55	60.00	KOSPI		화학	N	N	N	Y	60	N	22300	850	2	3.96	877209900	40012	107.41	21350	22300	21300	27850	15050	21450	21918.38	6.56	-3795	22183	21816	21433	21066	20683	22000	21250	38	6400	500	15010	50	1	4769650	1064	13.06	0.70	12	0.84	1708.00	32047.00	55900	20230720	-60.11	20500	20240417	8.78	36350	-38.65	20240617	20500	8.78	20240417	55900	-60.11	20230720	20500	8.78	20240417	4.43	N	055490	500	37 억	313047	N	N	1	N	N
67	20240719	150528	55	60.00	KOSPI		화학	N	N	N	Y	60	N	22100	650	2	3.03	787157950	35962	96.54	21350	22250	21300	27850	15050	21450	21888.63	6.56	-3462	22183	21816	21433	21066	20683	22000	21250	38	6400	500	15010	50	1	4769650	1054	12.94	0.69	12	0.75	1708.00	32047.00	55900	20230720	-60.47	20500	20240417	7.80	36350	-39.20	20240617	20500	7.80	20240417	55900	-60.47	20230720	20500	7.80	20240417	4.43	N	055490	500	37 억	313047	N	N	2	N	N
68	20240719	140533	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21950	500	2	2.33	608906450	27902	74.90	21350	22200	21300	27850	15050	21450	21823.07	6.56	-4519	22183	21816	21433	21066	20683	22000	21250	38	6400	500	15010	50	1	4769650	1047	12.85	0.68	12	0.58	1708.00	32047.00	55900	20230720	-60.73	20500	20240417	7.07	36350	-39.61	20240617	20500	7.07	20240417	55900	-60.73	20230720	20500	7.07	20240417	4.43	N	055490	500	37 억	313047	N	N	2	N	N
69	20240719	130525	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21600	150	2	0.70	393979250	18133	48.68	21350	22050	21300	27850	15050	21450	21727.23	6.56	-5457	22183	21816	21433	21066	20683	22000	21250	38	6400	500	15010	50	1	4769650	1030	12.65	0.67	12	0.38	1708.00	32047.00	55900	20230720	-61.36	20500	20240417	5.37	36350	-40.58	20240617	20500	5.37	20240417	55900	-61.36	20230720	20500	5.37	20240417	4.43	N	055490	500	37 억	313047	N	N	2	N	N
70	20240719	120525	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21650	200	2	0.93	360939300	16604	44.57	21350	22050	21300	27850	15050	21450	21738.13	6.56	-5085	22183	21816	21433	21066	20683	22000	21250	38	6400	500	15010	50	1	4769650	1033	12.68	0.68	12	0.35	1708.00	32047.00	55900	20230720	-61.27	20500	20240417	5.61	36350	-40.44	20240617	20500	5.61	20240417	55900	-61.27	20230720	20500	5.61	20240417	4.43	N	055490	500	37 억	313047	N	N	2	N	N
71	20240719	110528	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21750	300	2	1.40	351597350	16173	43.42	21350	22050	21300	27850	15050	21450	21739.81	6.56	-4914	22183	21816	21433	21066	20683	22000	21250	38	6400	500	15010	50	1	4769650	1037	12.73	0.68	12	0.34	1708.00	32047.00	55900	20230720	-61.09	20500	20240417	6.10	36350	-40.17	20240617	20500	6.10	20240417	55900	-61.09	20230720	20500	6.10	20240417	4.43	N	055490	500	37 억	313047	N	N	2	N	N
72	20240719	100445	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21750	300	2	1.40	165728650	7659	20.56	21350	21900	21300	27850	15050	21450	21638.47	6.56	-2513	22183	21816	21433	21066	20683	22000	21250	38	6400	500	15010	50	1	4769650	1037	12.73	0.68	12	0.16	1708.00	32047.00	55900	20230720	-61.09	20500	20240417	6.10	36350	-40.17	20240617	20500	6.10	20240417	55900	-61.09	20230720	20500	6.10	20240417	4.43	N	055490	500	37 억	313047	N	N	2	N	N
73	20240719	090537	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21400	-50	5	-0.23	11771350	550	1.48	21350	21500	21350	27850	15050	21450	21402.28	6.56	-237	22183	21816	21433	21066	20683	22000	21250	38	6400	500	15010	50	1	4769650	1021	12.53	0.67	12	0.01	1708.00	32047.00	55900	20230720	-61.72	20500	20240417	4.39	36350	-41.13	20240617	20500	4.39	20240417	55900	-61.72	20230720	20500	4.39	20240417	4.43	N	055490	500	37 억	313047	N	N	2	N	N
74	20240718	160518	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21450	-150	5	-0.69	796044100	37086	49.62	21300	21800	21050	28050	15150	21600	21464.09	6.86	-4173	22533	22066	21633	21166	20733	21850	20950	38	6450	500	15120	50	1	4769650	1023	12.56	0.67	12	0.78	1708.00	32047.00	55900	20230720	-61.63	20500	20240417	4.63	36350	-40.99	20240617	20500	4.63	20240417	55900	-61.63	20230720	20500	4.63	20240417	4.13	N	055490	500	37 억	327099	N	N	2	N	N
75	20240718	150525	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21450	-150	5	-0.69	748440400	34867	46.65	21300	21800	21050	28050	15150	21600	21464.80	6.86	-4463	22533	22066	21633	21166	20733	21850	20950	38	6450	500	15120	50	1	4769650	1023	12.56	0.67	12	0.73	1708.00	32047.00	55900	20230720	-61.63	20500	20240417	4.63	36350	-40.99	20240617	20500	4.63	20240417	55900	-61.63	20230720	20500	4.63	20240417	4.13	N	055490	500	37 억	327099	N	N	4	N	N
76	20240718	140521	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21400	-200	5	-0.93	656940300	30606	40.95	21300	21800	21050	28050	15150	21600	21463.53	6.86	-3469	22533	22066	21633	21166	20733	21850	20950	38	6450	500	15120	50	1	4769650	1021	12.53	0.67	12	0.64	1708.00	32047.00	55900	20230720	-61.72	20500	20240417	4.39	36350	-41.13	20240617	20500	4.39	20240417	55900	-61.72	20230720	20500	4.39	20240417	4.13	N	055490	500	37 억	327099	N	N	4	N	N
77	20240718	130523	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21500	-100	5	-0.46	604336750	28150	37.66	21300	21800	21050	28050	15150	21600	21467.50	6.86	-3963	22533	22066	21633	21166	20733	21850	20950	38	6450	500	15120	50	1	4769650	1025	12.59	0.67	12	0.59	1708.00	32047.00	55900	20230720	-61.54	20500	20240417	4.88	36350	-40.85	20240617	20500	4.88	20240417	55900	-61.54	20230720	20500	4.88	20240417	4.13	N	055490	500	37 억	327099	N	N	4	N	N
78	20240718	120522	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21450	-150	5	-0.69	539221500	25121	33.61	21300	21800	21050	28050	15150	21600	21463.88	6.86	-4543	22533	22066	21633	21166	20733	21850	20950	38	6450	500	15120	50	1	4769650	1023	12.56	0.67	12	0.53	1708.00	32047.00	55900	20230720	-61.63	20500	20240417	4.63	36350	-40.99	20240617	20500	4.63	20240417	55900	-61.63	20230720	20500	4.63	20240417	4.13	N	055490	500	37 억	327099	N	N	4	N	N
79	20240718	110525	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21550	-50	5	-0.23	468573400	21821	29.19	21300	21800	21050	28050	15150	21600	21472.33	6.86	-4212	22533	22066	21633	21166	20733	21850	20950	38	6450	500	15120	50	1	4769650	1028	12.62	0.67	12	0.46	1708.00	32047.00	55900	20230720	-61.45	20500	20240417	5.12	36350	-40.72	20240617	20500	5.12	20240417	55900	-61.45	20230720	20500	5.12	20240417	4.13	N	055490	500	37 억	327099	N	N	4	N	N
80	20240718	100526	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21450	-150	5	-0.69	348874650	16288	21.79	21300	21750	21050	28050	15150	21600	21416.86	6.86	-2954	22533	22066	21633	21166	20733	21850	20950	38	6450	500	15120	50	1	4769650	1023	12.56	0.67	12	0.34	1708.00	32047.00	55900	20230720	-61.63	20500	20240417	4.63	36350	-40.99	20240617	20500	4.63	20240417	55900	-61.63	20230720	20500	4.63	20240417	4.13	N	055490	500	37 억	327099	N	N	4	N	N
81	20240718	090527	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21100	-500	5	-2.31	103771500	4891	6.54	21300	21350	21050	28050	15150	21600	21200.41	6.86	-1572	22533	22066	21633	21166	20733	21850	20950	38	6450	500	15120	50	1	4769650	1006	12.35	0.66	12	0.10	1708.00	32047.00	55900	20230720	-62.25	20500	20240417	2.93	36350	-41.95	20240617	20500	2.93	20240417	55900	-62.25	20230720	20500	2.93	20240417	4.13	N	055490	500	37 억	327099	N	N	4	N	N
82	20240717	160548	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21600	-200	5	-0.92	1602066650	74252	37.19	21850	22100	21200	28300	15300	21800	21576.04	7.06	9971	23733	22766	22133	21166	20533	22450	20850	38	6500	500	15260	50	1	4769650	1030	12.65	0.67	12	1.56	1708.00	32047.00	55900	20230720	-61.36	20500	20240417	5.37	36350	-40.58	20240617	20500	5.37	20240417	55900	-61.36	20230720	20500	5.37	20240417	4.36	N	055490	500	37 억	336566	N	N	4	N	N
83	20240717	150551	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21550	-250	5	-1.15	1525744600	70701	35.41	21850	22100	21200	28300	15300	21800	21580.24	7.06	9596	23733	22766	22133	21166	20533	22450	20850	38	6500	500	15260	50	1	4769650	1028	12.62	0.67	12	1.48	1708.00	32047.00	55900	20230720	-61.45	20500	20240417	5.12	36350	-40.72	20240617	20500	5.12	20240417	55900	-61.45	20230720	20500	5.12	20240417	4.36	N	055490	500	37 억	336566	N	N	1	N	N
84	20240717	140548	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21550	-250	5	-1.15	1389144250	64354	32.23	21850	22100	21200	28300	15300	21800	21585.98	7.06	9597	23733	22766	22133	21166	20533	22450	20850	38	6500	500	15260	50	1	4769650	1028	12.62	0.67	12	1.35	1708.00	32047.00	55900	20230720	-61.45	20500	20240417	5.12	36350	-40.72	20240617	20500	5.12	20240417	55900	-61.45	20230720	20500	5.12	20240417	4.36	N	055490	500	37 억	336566	N	N	1	N	N
85	20240717	130547	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21600	-200	5	-0.92	1304007150	60405	30.25	21850	22100	21200	28300	15300	21800	21587.74	7.06	10623	23733	22766	22133	21166	20533	22450	20850	38	6500	500	15260	50	1	4769650	1030	12.65	0.67	12	1.27	1708.00	32047.00	55900	20230720	-61.36	20500	20240417	5.37	36350	-40.58	20240617	20500	5.37	20240417	55900	-61.36	20230720	20500	5.37	20240417	4.36	N	055490	500	37 억	336566	N	N	1	N	N
86	20240717	120548	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21600	-200	5	-0.92	1192626300	55237	27.66	21850	22100	21200	28300	15300	21800	21591.08	7.06	10272	23733	22766	22133	21166	20533	22450	20850	38	6500	500	15260	50	1	4769650	1030	12.65	0.67	12	1.16	1708.00	32047.00	55900	20230720	-61.36	20500	20240417	5.37	36350	-40.58	20240617	20500	5.37	20240417	55900	-61.36	20230720	20500	5.37	20240417	4.36	N	055490	500	37 억	336566	N	N	1	N	N
87	20240717	110547	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21700	-100	5	-0.46	969031250	44816	22.44	21850	22100	21200	28300	15300	21800	21622.44	7.06	8116	23733	22766	22133	21166	20533	22450	20850	38	6500	500	15260	50	1	4769650	1035	12.70	0.68	12	0.94	1708.00	32047.00	55900	20230720	-61.18	20500	20240417	5.85	36350	-40.30	20240617	20500	5.85	20240417	55900	-61.18	20230720	20500	5.85	20240417	4.36	N	055490	500	37 억	336566	N	N	1	N	N
88	20240717	100547	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21500	-300	5	-1.38	563330300	25910	12.98	21850	22100	21400	28300	15300	21800	21741.81	7.06	-483	23733	22766	22133	21166	20533	22450	20850	38	6500	500	15260	50	1	4769650	1025	12.59	0.67	12	0.54	1708.00	32047.00	55900	20230720	-61.54	20500	20240417	4.88	36350	-40.85	20240617	20500	4.88	20240417	55900	-61.54	20230720	20500	4.88	20240417	4.36	N	055490	500	37 억	336566	N	N	1	N	N
89	20240717	090445	55	60.00	KOSPI		화학	N	N	N	Y	60	N	22000	200	2	0.92	159890550	7301	3.66	21850	22100	21650	28300	15300	21800	21899.82	7.06	1988	23733	22766	22133	21166	20533	22450	20850	38	6500	500	15260	50	1	4769650	1049	12.88	0.69	12	0.15	1708.00	32047.00	55900	20230720	-60.64	20500	20240417	7.32	36350	-39.48	20240617	20500	7.32	20240417	55900	-60.64	20230720	20500	7.32	20240417	4.36	N	055490	500	37 억	336566	N	N	1	N	N
90	20240716	160549	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21800	-1250	5	-5.42	4373770250	199140	184.19	23050	23100	21500	29950	16150	23050	21963.69	7.08	22644	24950	24000	23400	22450	21850	23700	22150	38	6900	500	16130	50	1	4769650	1040	12.76	0.68	12	4.18	1708.00	32047.00	55900	20230720	-61.00	20500	20240417	6.34	36350	-40.03	20240617	20500	6.34	20240417	55900	-61.00	20230720	20500	6.34	20240417	4.35	N	055490	500	37 억	337595	N	N	1	N	N
91	20240716	150554	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21850	-1200	5	-5.21	4230046150	192547	178.09	23050	23100	21500	29950	16150	23050	21968.90	7.08	22057	24950	24000	23400	22450	21850	23700	22150	38	6900	500	16130	50	1	4769650	1042	12.79	0.68	12	4.04	1708.00	32047.00	55900	20230720	-60.91	20500	20240417	6.59	36350	-39.89	20240617	20500	6.59	20240417	55900	-60.91	20230720	20500	6.59	20240417	4.35	N	055490	500	37 억	337595	N	N	0	N	N
92	20240716	140552	55	60.00	KOSPI		화학	N	N	N	Y	60	N	22050	-1000	5	-4.34	2943632700	133150	123.16	23050	23100	21500	29950	16150	23050	22107.64	7.08	17557	24950	24000	23400	22450	21850	23700	22150	38	6900	500	16130	50	1	4769650	1052	12.91	0.69	12	2.79	1708.00	32047.00	55900	20230720	-60.55	20500	20240417	7.56	36350	-39.34	20240617	20500	7.56	20240417	55900	-60.55	20230720	20500	7.56	20240417	4.35	N	055490	500	37 억	337595	N	N	0	N	N
93	20240716	130553	55	60.00	KOSPI		화학	N	N	N	Y	60	N	22150	-900	5	-3.90	2655997700	120198	111.18	23050	23100	21500	29950	16150	23050	22096.85	7.08	18259	24950	24000	23400	22450	21850	23700	22150	38	6900	500	16130	50	1	4769650	1056	12.97	0.69	12	2.52	1708.00	32047.00	55900	20230720	-60.38	20500	20240417	8.05	36350	-39.06	20240617	20500	8.05	20240417	55900	-60.38	20230720	20500	8.05	20240417	4.35	N	055490	500	37 억	337595	N	N	0	N	N
94	20240716	120551	55	60.00	KOSPI		화학	N	N	N	Y	60	N	22450	-600	5	-2.60	935136300	41625	38.50	23050	23100	22150	29950	16150	23050	22465.74	7.08	313	24950	24000	23400	22450	21850	23700	22150	38	6900	500	16130	50	1	4769650	1071	13.14	0.70	12	0.87	1708.00	32047.00	55900	20230720	-59.84	20500	20240417	9.51	36350	-38.24	20240617	20500	9.51	20240417	55900	-59.84	20230720	20500	9.51	20240417	4.35	N	055490	500	37 억	337595	N	N	0	N	N
95	20240716	110551	55	60.00	KOSPI		화학	N	N	N	Y	60	N	22300	-750	5	-3.25	855060000	38049	35.19	23050	23100	22150	29950	16150	23050	22472.60	7.08	-574	24950	24000	23400	22450	21850	23700	22150	38	6900	500	16130	50	1	4769650	1064	13.06	0.70	12	0.80	1708.00	32047.00	55900	20230720	-60.11	20500	20240417	8.78	36350	-38.65	20240617	20500	8.78	20240417	55900	-60.11	20230720	20500	8.78	20240417	4.35	N	055490	500	37 억	337595	N	N	0	N	N
96	20240716	100551	55	60.00	KOSPI		화학	N	N	N	Y	60	N	22400	-650	5	-2.82	699551850	31082	28.75	23050	23100	22150	29950	16150	23050	22506.65	7.08	-1712	24950	24000	23400	22450	21850	23700	22150	38	6900	500	16130	50	1	4769650	1068	13.11	0.70	12	0.65	1708.00	32047.00	55900	20230720	-59.93	20500	20240417	9.27	36350	-38.38	20240617	20500	9.27	20240417	55900	-59.93	20230720	20500	9.27	20240417	4.35	N	055490	500	37 억	337595	N	N	0	N	N
97	20240716	090549	55	60.00	KOSPI		화학	N	N	N	Y	60	N	22700	-350	5	-1.52	101638800	4454	4.12	23050	23100	22600	29950	16150	23050	22819.67	7.08	-3006	24950	24000	23400	22450	21850	23700	22150	38	6900	500	16130	50	1	4769650	1083	13.29	0.71	12	0.09	1708.00	32047.00	55900	20230720	-59.39	20500	20240417	10.73	36350	-37.55	20240617	20500	10.73	20240417	55900	-59.39	20230720	20500	10.73	20240417	4.35	N	055490	500	37 억	337595	N	N	0	N	N
98	20240715	160542	55	60.00	KOSPI		화학	N	N	N	Y	60	N	23050	-950	5	-3.96	2500804850	108113	240.71	24350	24350	22800	31200	16800	24000	23130.84	6.82	21872	25333	24666	24283	23616	23233	24475	23425	38	7200	500	16800	50	1	4769650	1099	13.50	0.72	12	2.27	1708.00	32047.00	55900	20230720	-58.77	20500	20240417	12.44	36350	-36.59	20240617	20500	12.44	20240417	55900	-58.77	20230720	20500	12.44	20240417	3.95	N	055490	500	37 억	325212	N	N	1	N	N
99	20240715	150546	55	60.00	KOSPI		화학	N	N	N	Y	60	N	23100	-900	5	-3.75	2274978900	98295	218.85	24350	24350	22800	31200	16800	24000	23143.62	6.82	19959	25333	24666	24283	23616	23233	24475	23425	38	7200	500	16800	50	1	4769650	1102	13.52	0.72	12	2.06	1708.00	32047.00	55900	20230720	-58.68	20500	20240417	12.68	36350	-36.45	20240617	20500	12.68	20240417	55900	-58.68	20230720	20500	12.68	20240417	3.95	N	055490	500	37 억	325212	N	N	1	N	N
100	20240715	140545	55	60.00	KOSPI		화학	N	N	N	Y	60	N	23000	-1000	5	-4.17	2196958750	94915	211.33	24350	24350	22800	31200	16800	24000	23145.78	6.82	19475	25333	24666	24283	23616	23233	24475	23425	38	7200	500	16800	50	1	4769650	1097	13.47	0.72	12	1.99	1708.00	32047.00	55900	20230720	-58.86	20500	20240417	12.20	36350	-36.73	20240617	20500	12.20	20240417	55900	-58.86	20230720	20500	12.20	20240417	3.95	N	055490	500	37 억	325212	N	N	1	N	N
101	20240715	130545	55	60.00	KOSPI		화학	N	N	N	Y	60	N	23000	-1000	5	-4.17	1952380000	84289	187.67	24350	24350	22800	31200	16800	24000	23162.03	6.82	18196	25333	24666	24283	23616	23233	24475	23425	38	7200	500	16800	50	1	4769650	1097	13.47	0.72	12	1.77	1708.00	32047.00	55900	20230720	-58.86	20500	20240417	12.20	36350	-36.73	20240617	20500	12.20	20240417	55900	-58.86	20230720	20500	12.20	20240417	3.95	N	055490	500	37 억	325212	N	N	1	N	N
102	20240715	120546	55	60.00	KOSPI		화학	N	N	N	Y	60	N	23300	-700	5	-2.92	868661650	37133	82.68	24350	24350	23000	31200	16800	24000	23391.78	6.82	2850	25333	24666	24283	23616	23233	24475	23425	38	7200	500	16800	50	1	4769650	1111	13.64	0.73	12	0.78	1708.00	32047.00	55900	20230720	-58.32	20500	20240417	13.66	36350	-35.90	20240617	20500	13.66	20240417	55900	-58.32	20230720	20500	13.66	20240417	3.95	N	055490	500	37 억	325212	N	N	1	N	N
103	20240715	110545	55	60.00	KOSPI		화학	N	N	N	Y	60	N	23500	-500	5	-2.08	726257850	31035	69.10	24350	24350	23000	31200	16800	24000	23399.51	6.82	155	25333	24666	24283	23616	23233	24475	23425	38	7200	500	16800	50	1	4769650	1121	13.76	0.73	12	0.65	1708.00	32047.00	55900	20230720	-57.96	20500	20240417	14.63	36350	-35.35	20240617	20500	14.63	20240417	55900	-57.96	20230720	20500	14.63	20240417	3.95	N	055490	500	37 억	325212	N	N	1	N	N
104	20240715	100545	55	60.00	KOSPI		화학	N	N	N	Y	60	N	23750	-250	5	-1.04	160229000	6694	14.90	24350	24350	23750	31200	16800	24000	23935.34	6.82	-2524	25333	24666	24283	23616	23233	24475	23425	38	7200	500	16800	50	1	4769650	1133	13.91	0.74	12	0.14	1708.00	32047.00	55900	20230720	-57.51	20500	20240417	15.85	36350	-34.66	20240617	20500	15.85	20240417	55900	-57.51	20230720	20500	15.85	20240417	3.95	N	055490	500	37 억	325212	N	N	1	N	N
105	20240715	090546	55	60.00	KOSPI		화학	N	N	N	Y	60	N	24100	100	2	0.42	50358900	2093	4.66	24350	24350	23850	31200	16800	24000	24063.35	6.82	-1475	25333	24666	24283	23616	23233	24475	23425	38	7200	500	16800	50	1	4769650	1149	14.11	0.75	12	0.04	1708.00	32047.00	55900	20230720	-56.89	20500	20240417	17.56	36350	-33.70	20240617	20500	17.56	20240417	55900	-56.89	20230720	20500	17.56	20240417	3.95	N	055490	500	37 억	325212	N	N	1	N	N
106	20240712	160541	55	60.00	KOSPI		화학	N	N	N	Y	60	N	24000	-250	5	-1.03	1078143250	44346	45.85	24400	24950	23900	31500	17000	24250	24312.73	6.90	563	26450	25350	24500	23400	22550	25225	23275	38	7250	500	16970	50	1	4769650	1145	14.05	0.75	12	0.93	1708.00	32047.00	55900	20230720	-57.07	20500	20240417	17.07	36350	-33.98	20240617	20500	17.07	20240417	55900	-57.07	20230720	20500	17.07	20240417	3.98	N	055490	500	37 억	329235	N	N	1	N	N
107	20240712	150543	55	60.00	KOSPI		화학	N	N	N	Y	60	N	24000	-250	5	-1.03	1011959950	41590	43.00	24400	24950	23900	31500	17000	24250	24331.91	6.90	-29	26450	25350	24500	23400	22550	25225	23275	38	7250	500	16970	50	1	4769650	1145	14.05	0.75	12	0.87	1708.00	32047.00	55900	20230720	-57.07	20500	20240417	17.07	36350	-33.98	20240617	20500	17.07	20240417	55900	-57.07	20230720	20500	17.07	20240417	3.98	N	055490	500	37 억	329235	N	N	36	N	N
108	20240712	140547	55	60.00	KOSPI		화학	N	N	N	Y	60	N	24250	0	3	0.00	754834300	30906	31.95	24400	24950	24000	31500	17000	24250	24423.83	6.90	-3038	26450	25350	24500	23400	22550	25225	23275	38	7250	500	16970	50	1	4769650	1157	14.20	0.76	12	0.65	1708.00	32047.00	55900	20230720	-56.62	20500	20240417	18.29	36350	-33.29	20240617	20500	18.29	20240417	55900	-56.62	20230720	20500	18.29	20240417	3.98	N	055490	500	37 억	329235	N	N	36	N	N
109	20240712	130543	55	60.00	KOSPI		화학	N	N	N	Y	60	N	24500	250	2	1.03	626329400	25628	26.50	24400	24950	24000	31500	17000	24250	24439.63	6.90	-3210	26450	25350	24500	23400	22550	25225	23275	38	7250	500	16970	50	1	4769650	1169	14.34	0.76	12	0.54	1708.00	32047.00	55900	20230720	-56.17	20500	20240417	19.51	36350	-32.60	20240617	20500	19.51	20240417	55900	-56.17	20230720	20500	19.51	20240417	3.98	N	055490	500	37 억	329235	N	N	36	N	N
110	20240712	120544	55	60.00	KOSPI		화학	N	N	N	Y	60	N	24500	250	2	1.03	530071750	21682	22.42	24400	24950	24000	31500	17000	24250	24448.01	6.90	-3405	26450	25350	24500	23400	22550	25225	23275	38	7250	500	16970	50	1	4769650	1169	14.34	0.76	12	0.45	1708.00	32047.00	55900	20230720	-56.17	20500	20240417	19.51	36350	-32.60	20240617	20500	19.51	20240417	55900	-56.17	20230720	20500	19.51	20240417	3.98	N	055490	500	37 억	329235	N	N	36	N	N
111	20240712	110541	55	60.00	KOSPI		화학	N	N	N	Y	60	N	24500	250	2	1.03	415575450	16996	17.57	24400	24950	24000	31500	17000	24250	24451.96	6.90	-1608	26450	25350	24500	23400	22550	25225	23275	38	7250	500	16970	50	1	4769650	1169	14.34	0.76	12	0.36	1708.00	32047.00	55900	20230720	-56.17	20500	20240417	19.51	36350	-32.60	20240617	20500	19.51	20240417	55900	-56.17	20230720	20500	19.51	20240417	3.98	N	055490	500	37 억	329235	N	N	36	N	N
112	20240712	100544	55	60.00	KOSPI		화학	N	N	N	Y	60	N	24350	100	2	0.41	255753000	10440	10.79	24400	24950	24000	31500	17000	24250	24498.60	6.90	-1040	26450	25350	24500	23400	22550	25225	23275	38	7250	500	16970	50	1	4769650	1161	14.26	0.76	12	0.22	1708.00	32047.00	55900	20230720	-56.44	20500	20240417	18.78	36350	-33.01	20240617	20500	18.78	20240417	55900	-56.44	20230720	20500	18.78	20240417	3.98	N	055490	500	37 억	329235	N	N	36	N	N
113	20240712	090540	55	60.00	KOSPI		화학	N	N	N	Y	60	N	24200	-50	5	-0.21	34294000	1413	1.46	24400	24400	24000	31500	17000	24250	24271.09	6.90	-815	26450	25350	24500	23400	22550	25225	23275	38	7250	500	16970	50	1	4769650	1154	14.17	0.76	12	0.03	1708.00	32047.00	55900	20230720	-56.71	20500	20240417	18.05	36350	-33.43	20240617	20500	18.05	20240417	55900	-56.71	20230720	20500	18.05	20240417	3.98	N	055490	500	37 억	329235	N	N	36	N	N
114	20240711	160539	55	60.00	KOSPI		화학	N	N	N	Y	60	N	24250	200	2	0.83	2370821300	96375	94.55	24250	25600	23650	31250	16850	24050	24600.29	7.54	-545	25416	24732	24066	23382	22716	24400	23050	38	7200	500	16830	50	1	4769650	1157	14.20	0.76	12	2.02	1708.00	32047.00	55900	20230720	-56.62	20500	20240417	18.29	36350	-33.29	20240617	20500	18.29	20240417	55900	-56.62	20230720	20500	18.29	20240417	4.05	N	055490	500	37 억	359663	N	N	36	N	N
115	20240711	150544	55	60.00	KOSPI		화학	N	N	N	Y	60	N	24100	50	2	0.21	2318126250	94192	92.41	24250	25600	23650	31250	16850	24050	24610.65	7.54	-651	25416	24732	24066	23382	22716	24400	23050	38	7200	500	16830	50	1	4769650	1149	14.11	0.75	12	1.97	1708.00	32047.00	55900	20230720	-56.89	20500	20240417	17.56	36350	-33.70	20240617	20500	17.56	20240417	55900	-56.89	20230720	20500	17.56	20240417	4.05	N	055490	500	37 억	359663	N	N	5	N	N
116	20240711	140543	55	60.00	KOSPI		화학	N	N	N	Y	60	N	24300	250	2	1.04	2184689700	88676	87.00	24250	25600	23650	31250	16850	24050	24636.76	7.54	-637	25416	24732	24066	23382	22716	24400	23050	38	7200	500	16830	50	1	4769650	1159	14.23	0.76	12	1.86	1708.00	32047.00	55900	20230720	-56.53	20500	20240417	18.54	36350	-33.15	20240617	20500	18.54	20240417	55900	-56.53	20230720	20500	18.54	20240417	4.05	N	055490	500	37 억	359663	N	N	5	N	N
117	20240711	130541	55	60.00	KOSPI		화학	N	N	N	Y	60	N	24650	600	2	2.49	1927816900	78134	76.66	24250	25600	23650	31250	16850	24050	24673.21	7.54	-1186	25416	24732	24066	23382	22716	24400	23050	38	7200	500	16830	50	1	4769650	1176	14.43	0.77	12	1.64	1708.00	32047.00	55900	20230720	-55.90	20500	20240417	20.24	36350	-32.19	20240617	20500	20.24	20240417	55900	-55.90	20230720	20500	20.24	20240417	4.05	N	055490	500	37 억	359663	N	N	5	N	N
118	20240711	120541	55	60.00	KOSPI		화학	N	N	N	Y	60	N	24700	650	2	2.70	1781068150	72239	70.87	24250	25600	23650	31250	16850	24050	24655.22	7.54	-3128	25416	24732	24066	23382	22716	24400	23050	38	7200	500	16830	50	1	4769650	1178	14.46	0.77	12	1.51	1708.00	32047.00	55900	20230720	-55.81	20500	20240417	20.49	36350	-32.05	20240617	20500	20.49	20240417	55900	-55.81	20230720	20500	20.49	20240417	4.05	N	055490	500	37 억	359663	N	N	5	N	N
119	20240711	110540	55	60.00	KOSPI		화학	N	N	N	Y	60	N	23950	-100	5	-0.42	504655950	21159	20.76	24250	24250	23650	31250	16850	24050	23850.65	7.54	-1458	25416	24732	24066	23382	22716	24400	23050	38	7200	500	16830	50	1	4769650	1142	14.02	0.75	12	0.44	1708.00	32047.00	55900	20230720	-57.16	20500	20240417	16.83	36350	-34.11	20240617	20500	16.83	20240417	55900	-57.16	20230720	20500	16.83	20240417	4.05	N	055490	500	37 억	359663	N	N	5	N	N
120	20240711	100540	55	60.00	KOSPI		화학	N	N	N	Y	60	N	23850	-200	5	-0.83	267274400	11204	10.99	24250	24250	23700	31250	16850	24050	23855.27	7.54	-1853	25416	24732	24066	23382	22716	24400	23050	38	7200	500	16830	50	1	4769650	1138	13.96	0.74	12	0.23	1708.00	32047.00	55900	20230720	-57.33	20500	20240417	16.34	36350	-34.39	20240617	20500	16.34	20240417	55900	-57.33	20230720	20500	16.34	20240417	4.05	N	055490	500	37 억	359663	N	N	5	N	N
121	20240711	090538	55	60.00	KOSPI		화학	N	N	N	Y	60	N	23850	-200	5	-0.83	52434250	2194	2.15	24250	24250	23700	31250	16850	24050	23898.93	7.54	-901	25416	24732	24066	23382	22716	24400	23050	38	7200	500	16830	50	1	4769650	1138	13.96	0.74	12	0.05	1708.00	32047.00	55900	20230720	-57.33	20500	20240417	16.34	36350	-34.39	20240617	20500	16.34	20240417	55900	-57.33	20230720	20500	16.34	20240417	4.05	N	055490	500	37 억	359663	N	N	5	N	N
122	20240710	160539	55	60.00	KOSPI		화학	N	N	N	Y	60	N	24050	-700	5	-2.83	2440640700	101413	283.74	24400	24750	23400	32150	17350	24750	24066.35	7.48	14291	25383	25066	24833	24516	24283	24950	24400	38	7400	500	17320	50	1	4769650	1147	14.08	0.75	12	2.13	1708.00	32047.00	55900	20230720	-56.98	20500	20240417	17.32	36350	-33.84	20240617	20500	17.32	20240417	55900	-56.98	20230720	20500	17.32	20240417	3.61	N	055490	500	37 억	356653	N	N	5	N	N
123	20240710	150540	55	60.00	KOSPI		화학	N	N	N	Y	60	N	23950	-800	5	-3.23	2350460450	97657	273.23	24400	24750	23400	32150	17350	24750	24068.53	7.48	13831	25383	25066	24833	24516	24283	24950	24400	38	7400	500	17320	50	1	4769650	1142	14.02	0.75	12	2.05	1708.00	32047.00	55900	20230720	-57.16	20500	20240417	16.83	36350	-34.11	20240617	20500	16.83	20240417	55900	-57.16	20230720	20500	16.83	20240417	3.61	N	055490	500	37 억	356653	N	N	3	N	N
124	20240710	140538	55	60.00	KOSPI		화학	N	N	N	Y	60	N	24150	-600	5	-2.42	2010494250	83440	233.45	24400	24750	23400	32150	17350	24750	24095.09	7.48	11800	25383	25066	24833	24516	24283	24950	24400	38	7400	500	17320	50	1	4769650	1152	14.14	0.75	12	1.75	1708.00	32047.00	55900	20230720	-56.80	20500	20240417	17.80	36350	-33.56	20240617	20500	17.80	20240417	55900	-56.80	20230720	20500	17.80	20240417	3.61	N	055490	500	37 억	356653	N	N	3	N	N
125	20240710	130538	55	60.00	KOSPI		화학	N	N	N	Y	60	N	24100	-650	5	-2.63	1887401900	78329	219.15	24400	24750	23400	32150	17350	24750	24095.83	7.48	10338	25383	25066	24833	24516	24283	24950	24400	38	7400	500	17320	50	1	4769650	1149	14.11	0.75	12	1.64	1708.00	32047.00	55900	20230720	-56.89	20500	20240417	17.56	36350	-33.70	20240617	20500	17.56	20240417	55900	-56.89	20230720	20500	17.56	20240417	3.61	N	055490	500	37 억	356653	N	N	3	N	N
126	20240710	120539	55	60.00	KOSPI		화학	N	N	N	Y	60	N	24000	-750	5	-3.03	1741829500	72274	202.21	24400	24750	23400	32150	17350	24750	24100.36	7.48	9437	25383	25066	24833	24516	24283	24950	24400	38	7400	500	17320	50	1	4769650	1145	14.05	0.75	12	1.52	1708.00	32047.00	55900	20230720	-57.07	20500	20240417	17.07	36350	-33.98	20240617	20500	17.07	20240417	55900	-57.07	20230720	20500	17.07	20240417	3.61	N	055490	500	37 억	356653	N	N	3	N	N
127	20240710	110540	55	60.00	KOSPI		화학	N	N	N	Y	60	N	24350	-400	5	-1.62	843275500	34641	96.92	24400	24750	24100	32150	17350	24750	24343.28	7.48	3696	25383	25066	24833	24516	24283	24950	24400	38	7400	500	17320	50	1	4769650	1161	14.26	0.76	12	0.73	1708.00	32047.00	55900	20230720	-56.44	20500	20240417	18.78	36350	-33.01	20240617	20500	18.78	20240417	55900	-56.44	20230720	20500	18.78	20240417	3.61	N	055490	500	37 억	356653	N	N	3	N	N
128	20240710	100535	55	60.00	KOSPI		화학	N	N	N	Y	60	N	24450	-300	5	-1.21	743877550	30574	85.54	24400	24750	24100	32150	17350	24750	24330.40	7.48	4769	25383	25066	24833	24516	24283	24950	24400	38	7400	500	17320	50	1	4769650	1166	14.31	0.76	12	0.64	1708.00	32047.00	55900	20230720	-56.26	20500	20240417	19.27	36350	-32.74	20240617	20500	19.27	20240417	55900	-56.26	20230720	20500	19.27	20240417	3.61	N	055490	500	37 억	356653	N	N	3	N	N
129	20240710	090538	55	60.00	KOSPI		화학	N	N	N	Y	60	N	24450	-300	5	-1.21	89696750	3666	10.26	24400	24750	24350	32150	17350	24750	24467.20	7.48	-667	25383	25066	24833	24516	24283	24950	24400	38	7400	500	17320	50	1	4769650	1166	14.31	0.76	12	0.08	1708.00	32047.00	55900	20230720	-56.26	20500	20240417	19.27	36350	-32.74	20240617	20500	19.27	20240417	55900	-56.26	20230720	20500	19.27	20240417	3.61	N	055490	500	37 억	356653	N	N	3	N	N
130	20240709	160537	55	60.00	KOSPI		화학	N	N	N	Y	60	N	24750	0	3	0.00	881990750	35576	26.18	24900	25150	24600	32150	17350	24750	24791.76	7.62	-1201	26616	25682	25166	24232	23716	25425	23975	38	7400	500	17320	50	1	4769650	1180	14.49	0.77	12	0.75	1708.00	32047.00	55900	20230720	-55.72	20500	20240417	20.73	36350	-31.91	20240617	20500	20.73	20240417	55900	-55.72	20230720	20500	20.73	20240417	3.60	N	055490	500	37 억	363515	N	N	3	N	N
131	20240709	150537	55	60.00	KOSPI		화학	N	N	N	Y	60	N	24700	-50	5	-0.20	830337350	33488	24.65	24900	25150	24600	32150	17350	24750	24795.07	7.62	-1315	26616	25682	25166	24232	23716	25425	23975	38	7400	500	17320	50	1	4769650	1178	14.46	0.77	12	0.70	1708.00	32047.00	55900	20230720	-55.81	20500	20240417	20.49	36350	-32.05	20240617	20500	20.49	20240417	55900	-55.81	20230720	20500	20.49	20240417	3.60	N	055490	500	37 억	363515	N	N	8	N	N
132	20240709	140538	55	60.00	KOSPI		화학	N	N	N	Y	60	N	24800	50	2	0.20	698980100	28168	20.73	24900	25150	24600	32150	17350	24750	24814.69	7.62	-1621	26616	25682	25166	24232	23716	25425	23975	38	7400	500	17320	50	1	4769650	1183	14.52	0.77	12	0.59	1708.00	32047.00	55900	20230720	-55.64	20500	20240417	20.98	36350	-31.77	20240617	20500	20.98	20240417	55900	-55.64	20230720	20500	20.98	20240417	3.60	N	055490	500	37 억	363515	N	N	8	N	N
133	20240709	130540	55	60.00	KOSPI		화학	N	N	N	Y	60	N	24700	-50	5	-0.20	618985100	24938	18.35	24900	25150	24600	32150	17350	24750	24820.96	7.62	-1081	26616	25682	25166	24232	23716	25425	23975	38	7400	500	17320	50	1	4769650	1178	14.46	0.77	12	0.52	1708.00	32047.00	55900	20230720	-55.81	20500	20240417	20.49	36350	-32.05	20240617	20500	20.49	20240417	55900	-55.81	20230720	20500	20.49	20240417	3.60	N	055490	500	37 억	363515	N	N	8	N	N
134	20240709	120541	55	60.00	KOSPI		화학	N	N	N	Y	60	N	24650	-100	5	-0.40	504910000	20314	14.95	24900	25150	24600	32150	17350	24750	24855.27	7.62	-578	26616	25682	25166	24232	23716	25425	23975	38	7400	500	17320	50	1	4769650	1176	14.43	0.77	12	0.43	1708.00	32047.00	55900	20230720	-55.90	20500	20240417	20.24	36350	-32.19	20240617	20500	20.24	20240417	55900	-55.90	20230720	20500	20.24	20240417	3.60	N	055490	500	37 억	363515	N	N	8	N	N
135	20240709	110540	55	60.00	KOSPI		화학	N	N	N	Y	60	N	24850	100	2	0.40	407167250	16364	12.04	24900	25150	24600	32150	17350	24750	24881.89	7.62	-210	26616	25682	25166	24232	23716	25425	23975	38	7400	500	17320	50	1	4769650	1185	14.55	0.78	12	0.34	1708.00	32047.00	55900	20230720	-55.55	20500	20240417	21.22	36350	-31.64	20240617	20500	21.22	20240417	55900	-55.55	20230720	20500	21.22	20240417	3.60	N	055490	500	37 억	363515	N	N	8	N	N
136	20240709	100539	55	60.00	KOSPI		화학	N	N	N	Y	60	N	24900	150	2	0.61	252107750	10126	7.45	24900	25150	24600	32150	17350	24750	24897.07	7.62	-655	26616	25682	25166	24232	23716	25425	23975	38	7400	500	17320	50	1	4769650	1188	14.58	0.78	12	0.21	1708.00	32047.00	55900	20230720	-55.46	20500	20240417	21.46	36350	-31.50	20240617	20500	21.46	20240417	55900	-55.46	20230720	20500	21.46	20240417	3.60	N	055490	500	37 억	363515	N	N	8	N	N
137	20240709	090538	55	60.00	KOSPI		화학	N	N	N	Y	60	N	24650	-100	5	-0.40	64185450	2591	1.91	24900	24900	24600	32150	17350	24750	24772.46	7.62	-1272	26616	25682	25166	24232	23716	25425	23975	38	7400	500	17320	50	1	4769650	1176	14.43	0.77	12	0.05	1708.00	32047.00	55900	20230720	-55.90	20500	20240417	20.24	36350	-32.19	20240617	20500	20.24	20240417	55900	-55.90	20230720	20500	20.24	20240417	3.60	N	055490	500	37 억	363515	N	N	8	N	N
138	20240708	160534	55	60.00	KOSPI		화학	N	N	N	Y	60	N	24750	-1300	5	-4.99	3395667550	135117	220.93	26100	26100	24650	33850	18250	26050	25131.33	8.07	-6065	27583	26816	26433	25666	25283	26625	25475	38	7800	500	18230	50	1	4769650	1180	14.49	0.77	12	2.83	1708.00	32047.00	55900	20230720	-55.72	20500	20240417	20.73	36350	-31.91	20240617	20500	20.73	20240417	55900	-55.72	20230720	20500	20.73	20240417	3.61	N	055490	500	37 억	384894	N	N	8	N	N
139	20240708	150536	55	60.00	KOSPI		화학	N	N	N	Y	60	N	24750	-1300	5	-4.99	3253203000	129360	211.51	26100	26100	24650	33850	18250	26050	25148.45	8.07	-5228	27583	26816	26433	25666	25283	26625	25475	38	7800	500	18230	50	1	4769650	1180	14.49	0.77	12	2.71	1708.00	32047.00	55900	20230720	-55.72	20500	20240417	20.73	36350	-31.91	20240617	20500	20.73	20240417	55900	-55.72	20230720	20500	20.73	20240417	3.61	N	055490	500	37 억	384894	N	N	10	N	N
140	20240708	140537	55	60.00	KOSPI		화학	N	N	N	Y	60	N	24850	-1200	5	-4.61	2635105400	104396	170.70	26100	26100	24750	33850	18250	26050	25241.44	8.07	-9896	27583	26816	26433	25666	25283	26625	25475	38	7800	500	18230	50	1	4769650	1185	14.55	0.78	12	2.19	1708.00	32047.00	55900	20230720	-55.55	20500	20240417	21.22	36350	-31.64	20240617	20500	21.22	20240417	55900	-55.55	20230720	20500	21.22	20240417	3.61	N	055490	500	37 억	384894	N	N	10	N	N
141	20240708	130533	55	60.00	KOSPI		화학	N	N	N	Y	60	N	24800	-1250	5	-4.80	2103555300	83012	135.73	26100	26100	24800	33850	18250	26050	25340.38	8.07	-8989	27583	26816	26433	25666	25283	26625	25475	38	7800	500	18230	50	1	4769650	1183	14.52	0.77	12	1.74	1708.00	32047.00	55900	20230720	-55.64	20500	20240417	20.98	36350	-31.77	20240617	20500	20.98	20240417	55900	-55.64	20230720	20500	20.98	20240417	3.61	N	055490	500	37 억	384894	N	N	10	N	N
142	20240708	120536	55	60.00	KOSPI		화학	N	N	N	Y	60	N	25550	-500	5	-1.92	1072874550	41955	68.60	26100	26100	25350	33850	18250	26050	25572.03	8.07	86	27583	26816	26433	25666	25283	26625	25475	38	7800	500	18230	50	1	4769650	1219	14.96	0.80	12	0.88	1708.00	32047.00	55900	20230720	-54.29	20500	20240417	24.63	36350	-29.71	20240617	20500	24.63	20240417	55900	-54.29	20230720	20500	24.63	20240417	3.61	N	055490	500	37 억	384894	N	N	10	N	N
143	20240708	110533	55	60.00	KOSPI		화학	N	N	N	Y	60	N	25600	-450	5	-1.73	973554850	38085	62.27	26100	26100	25350	33850	18250	26050	25562.68	8.07	-528	27583	26816	26433	25666	25283	26625	25475	38	7800	500	18230	50	1	4769650	1221	14.99	0.80	12	0.80	1708.00	32047.00	55900	20230720	-54.20	20500	20240417	24.88	36350	-29.57	20240617	20500	24.88	20240417	55900	-54.20	20230720	20500	24.88	20240417	3.61	N	055490	500	37 억	384894	N	N	10	N	N
144	20240708	100534	55	60.00	KOSPI		화학	N	N	N	Y	60	N	25500	-550	5	-2.11	639227200	25006	40.89	26100	26100	25350	33850	18250	26050	25562.95	8.07	-1648	27583	26816	26433	25666	25283	26625	25475	38	7800	500	18230	50	1	4769650	1216	14.93	0.80	12	0.52	1708.00	32047.00	55900	20230720	-54.38	20500	20240417	24.39	36350	-29.85	20240617	20500	24.39	20240417	55900	-54.38	20230720	20500	24.39	20240417	3.61	N	055490	500	37 억	384894	N	N	10	N	N
145	20240708	090535	55	60.00	KOSPI		화학	N	N	N	Y	60	N	26050	0	3	0.00	47318200	1822	2.98	26100	26100	25750	33850	18250	26050	25970.47	8.07	-426	27583	26816	26433	25666	25283	26625	25475	38	7800	500	18230	50	1	4769650	1242	15.25	0.81	12	0.04	1708.00	32047.00	55900	20230720	-53.40	20500	20240417	27.07	36350	-28.34	20240617	20500	27.07	20240417	55900	-53.40	20230720	20500	27.07	20240417	3.61	N	055490	500	37 억	384894	N	N	10	N	N
146	20240705	160532	55	60.00	KOSPI		화학	N	N	N	Y	60	N	26050	-1150	5	-4.23	1614221100	60955	141.22	26850	27200	26050	35350	19050	27200	26483.44	8.26	-8253	28800	28000	27450	26650	26100	27725	26375	38	8150	500	19040	50	1	4769650	1242	15.25	0.81	12	1.28	1708.00	32047.00	55900	20230720	-53.40	20500	20240417	27.07	36350	-28.34	20240617	20500	27.07	20240417	55900	-53.40	20230720	20500	27.07	20240417	3.60	N	055490	500	37 억	393763	N	N	10	N	N
147	20240705	150534	55	60.00	KOSPI		화학	N	N	N	Y	60	N	26100	-1100	5	-4.04	1481012300	55844	129.38	26850	27200	26050	35350	19050	27200	26520.49	8.26	-6950	28800	28000	27450	26650	26100	27725	26375	38	8150	500	19040	50	1	4769650	1245	15.28	0.81	12	1.17	1708.00	32047.00	55900	20230720	-53.31	20500	20240417	27.32	36350	-28.20	20240617	20500	27.32	20240417	55900	-53.31	20230720	20500	27.32	20240417	3.60	N	055490	500	37 억	393763	N	N	7	N	N
148	20240705	140534	55	60.00	KOSPI		화학	N	N	N	Y	60	N	26150	-1050	5	-3.86	1314119500	49449	114.56	26850	27200	26100	35350	19050	27200	26575.21	8.26	-4785	28800	28000	27450	26650	26100	27725	26375	38	8150	500	19040	50	1	4769650	1247	15.31	0.82	12	1.04	1708.00	32047.00	55900	20230720	-53.22	20500	20240417	27.56	36350	-28.06	20240617	20500	27.56	20240417	55900	-53.22	20230720	20500	27.56	20240417	3.60	N	055490	500	37 억	393763	N	N	7	N	N
149	20240705	130534	55	60.00	KOSPI		화학	N	N	N	Y	60	N	26500	-700	5	-2.57	1091754000	40965	94.91	26850	27200	26250	35350	19050	27200	26650.86	8.26	-535	28800	28000	27450	26650	26100	27725	26375	38	8150	500	19040	50	1	4769650	1264	15.52	0.83	12	0.86	1708.00	32047.00	55900	20230720	-52.59	20500	20240417	29.27	36350	-27.10	20240617	20500	29.27	20240417	55900	-52.59	20230720	20500	29.27	20240417	3.60	N	055490	500	37 억	393763	N	N	7	N	N
150	20240705	120534	55	60.00	KOSPI		화학	N	N	N	Y	60	N	26550	-650	5	-2.39	923951000	34603	80.17	26850	27200	26250	35350	19050	27200	26701.43	8.26	-1174	28800	28000	27450	26650	26100	27725	26375	38	8150	500	19040	50	1	4769650	1266	15.54	0.83	12	0.73	1708.00	32047.00	55900	20230720	-52.50	20500	20240417	29.51	36350	-26.96	20240617	20500	29.51	20240417	55900	-52.50	20230720	20500	29.51	20240417	3.60	N	055490	500	37 억	393763	N	N	7	N	N
151	20240705	110532	55	60.00	KOSPI		화학	N	N	N	Y	60	N	26450	-750	5	-2.76	856930750	32074	74.31	26850	27200	26250	35350	19050	27200	26717.26	8.26	-701	28800	28000	27450	26650	26100	27725	26375	38	8150	500	19040	50	1	4769650	1262	15.49	0.83	12	0.67	1708.00	32047.00	55900	20230720	-52.68	20500	20240417	29.02	36350	-27.24	20240617	20500	29.02	20240417	55900	-52.68	20230720	20500	29.02	20240417	3.60	N	055490	500	37 억	393763	N	N	7	N	N
152	20240705	100532	55	60.00	KOSPI		화학	N	N	N	Y	60	N	26800	-400	5	-1.47	406152400	15101	34.99	26850	27200	26700	35350	19050	27200	26895.67	8.26	-1097	28800	28000	27450	26650	26100	27725	26375	38	8150	500	19040	50	1	4769650	1278	15.69	0.84	12	0.32	1708.00	32047.00	55900	20230720	-52.06	20500	20240417	30.73	36350	-26.27	20240617	20500	30.73	20240417	55900	-52.06	20230720	20500	30.73	20240417	3.60	N	055490	500	37 억	393763	N	N	7	N	N
153	20240705	090533	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27100	-100	5	-0.37	23604150	877	2.03	26850	27200	26850	35350	19050	27200	26913.67	8.26	232	28800	28000	27450	26650	26100	27725	26375	38	8150	500	19040	50	1	4769650	1293	15.87	0.85	12	0.02	1708.00	32047.00	55900	20230720	-51.52	20500	20240417	32.20	36350	-25.45	20240617	20500	32.20	20240417	55900	-51.52	20230720	20500	32.20	20240417	3.60	N	055490	500	37 억	393763	N	N	7	N	N
154	20240704	160530	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27200	-800	5	-2.86	1164062000	42654	41.06	27750	28250	26900	36400	19600	28000	27290.41	8.33	-2741	30400	29200	28300	27100	26200	29800	27700	38	8400	500	19600	50	1	4769650	1297	15.93	0.85	12	0.89	1708.00	32047.00	55900	20230720	-51.34	20500	20240417	32.68	36350	-25.17	20240617	20500	32.68	20240417	55900	-51.34	20230720	20500	32.68	20240417	3.57	N	055490	500	37 억	397296	N	N	7	N	N
155	20240704	150532	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27200	-800	5	-2.86	1128074700	41331	39.79	27750	28250	26900	36400	19600	28000	27293.26	8.33	-2626	30400	29200	28300	27100	26200	29800	27700	38	8400	500	19600	50	1	4769650	1297	15.93	0.85	12	0.87	1708.00	32047.00	55900	20230720	-51.34	20500	20240417	32.68	36350	-25.17	20240617	20500	32.68	20240417	55900	-51.34	20230720	20500	32.68	20240417	3.57	N	055490	500	37 억	397296	N	N	6	N	N
156	20240704	140532	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27350	-650	5	-2.32	1053451950	38593	37.15	27750	28250	26900	36400	19600	28000	27296.01	8.33	-2283	30400	29200	28300	27100	26200	29800	27700	38	8400	500	19600	50	1	4769650	1304	16.01	0.85	12	0.81	1708.00	32047.00	55900	20230720	-51.07	20500	20240417	33.41	36350	-24.76	20240617	20500	33.41	20240417	55900	-51.07	20230720	20500	33.41	20240417	3.57	N	055490	500	37 억	397296	N	N	6	N	N
157	20240704	130533	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27200	-800	5	-2.86	920900400	33733	32.48	27750	28250	26900	36400	19600	28000	27299.19	8.33	-3455	30400	29200	28300	27100	26200	29800	27700	38	8400	500	19600	50	1	4769650	1297	15.93	0.85	12	0.71	1708.00	32047.00	55900	20230720	-51.34	20500	20240417	32.68	36350	-25.17	20240617	20500	32.68	20240417	55900	-51.34	20230720	20500	32.68	20240417	3.57	N	055490	500	37 억	397296	N	N	6	N	N
158	20240704	120531	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27100	-900	5	-3.21	857287500	31392	30.22	27750	28250	26900	36400	19600	28000	27308.58	8.33	-3293	30400	29200	28300	27100	26200	29800	27700	38	8400	500	19600	50	1	4769650	1293	15.87	0.85	12	0.66	1708.00	32047.00	55900	20230720	-51.52	20500	20240417	32.20	36350	-25.45	20240617	20500	32.20	20240417	55900	-51.52	20230720	20500	32.20	20240417	3.57	N	055490	500	37 억	397296	N	N	6	N	N
159	20240704	110531	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27200	-800	5	-2.86	759225950	27787	26.75	27750	28250	26900	36400	19600	28000	27322.48	8.33	-2627	30400	29200	28300	27100	26200	29800	27700	38	8400	500	19600	50	1	4769650	1297	15.93	0.85	12	0.58	1708.00	32047.00	55900	20230720	-51.34	20500	20240417	32.68	36350	-25.17	20240617	20500	32.68	20240417	55900	-51.34	20230720	20500	32.68	20240417	3.57	N	055490	500	37 억	397296	N	N	6	N	N
160	20240704	100531	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27500	-500	5	-1.79	377048950	13715	13.20	27750	28250	27200	36400	19600	28000	27490.83	8.33	-1246	30400	29200	28300	27100	26200	29800	27700	38	8400	500	19600	50	1	4769650	1312	16.10	0.86	12	0.29	1708.00	32047.00	55900	20230720	-50.81	20500	20240417	34.15	36350	-24.35	20240617	20500	34.15	20240417	55900	-50.81	20230720	20500	34.15	20240417	3.57	N	055490	500	37 억	397296	N	N	6	N	N
161	20240704	090532	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27750	-250	5	-0.89	118336850	4270	4.11	27750	28250	27500	36400	19600	28000	27711.93	8.33	1039	30400	29200	28300	27100	26200	29800	27700	38	8400	500	19600	50	1	4769650	1324	16.25	0.87	12	0.09	1708.00	32047.00	55900	20230720	-50.36	20500	20240417	35.37	36350	-23.66	20240617	20500	35.37	20240417	55900	-50.36	20230720	20500	35.37	20240417	3.57	N	055490	500	37 억	397296	N	N	6	N	N
162	20240703	160528	55	60.00	KOSPI		화학	N	N	N	Y	60	N	28000	1100	2	4.09	2910343450	102670	163.68	27600	29500	27400	34950	18850	26900	28346.60	8.41	-5344	27866	27382	26916	26432	25966	27625	26675	38	8050	500	18830	50	1	4769650	1336	16.39	0.87	12	2.15	1708.00	32047.00	55900	20230720	-49.91	20500	20240417	36.59	36350	-22.97	20240617	20500	36.59	20240417	55900	-49.91	20230720	20500	36.59	20240417	3.35	N	055490	500	37 억	401276	N	N	6	N	N
163	20240703	150531	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27900	1000	2	3.72	2823486800	99564	158.73	27600	29500	27400	34950	18850	26900	28358.51	8.41	-4516	27866	27382	26916	26432	25966	27625	26675	38	8050	500	18830	50	1	4769650	1331	16.33	0.87	12	2.09	1708.00	32047.00	55900	20230720	-50.09	20500	20240417	36.10	36350	-23.25	20240617	20500	36.10	20240417	55900	-50.09	20230720	20500	36.10	20240417	3.35	N	055490	500	37 억	401276	N	N	7	N	N
164	20240703	140531	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27950	1050	2	3.90	2695087200	94950	151.37	27600	29500	27400	34950	18850	26900	28384.28	8.41	-4519	27866	27382	26916	26432	25966	27625	26675	38	8050	500	18830	50	1	4769650	1333	16.36	0.87	12	1.99	1708.00	32047.00	55900	20230720	-50.00	20500	20240417	36.34	36350	-23.11	20240617	20500	36.34	20240417	55900	-50.00	20230720	20500	36.34	20240417	3.35	N	055490	500	37 억	401276	N	N	7	N	N
165	20240703	130529	55	60.00	KOSPI		화학	N	N	N	Y	60	N	28000	1100	2	4.09	2491573000	87633	139.71	27600	29500	27400	34950	18850	26900	28431.90	8.41	-4850	27866	27382	26916	26432	25966	27625	26675	38	8050	500	18830	50	1	4769650	1336	16.39	0.87	12	1.84	1708.00	32047.00	55900	20230720	-49.91	20500	20240417	36.59	36350	-22.97	20240617	20500	36.59	20240417	55900	-49.91	20230720	20500	36.59	20240417	3.35	N	055490	500	37 억	401276	N	N	7	N	N
166	20240703	120529	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27950	1050	2	3.90	2407492800	84634	134.92	27600	29500	27400	34950	18850	26900	28445.93	8.41	-4353	27866	27382	26916	26432	25966	27625	26675	38	8050	500	18830	50	1	4769650	1333	16.36	0.87	12	1.77	1708.00	32047.00	55900	20230720	-50.00	20500	20240417	36.34	36350	-23.11	20240617	20500	36.34	20240417	55900	-50.00	20230720	20500	36.34	20240417	3.35	N	055490	500	37 억	401276	N	N	7	N	N
167	20240703	110531	55	60.00	KOSPI		화학	N	N	N	Y	60	N	28100	1200	2	4.46	2248709000	78934	125.84	27600	29500	27400	34950	18850	26900	28488.47	8.41	-1853	27866	27382	26916	26432	25966	27625	26675	38	8050	500	18830	50	1	4769650	1340	16.45	0.88	12	1.65	1708.00	32047.00	55900	20230720	-49.73	20500	20240417	37.07	36350	-22.70	20240617	20500	37.07	20240417	55900	-49.73	20230720	20500	37.07	20240417	3.35	N	055490	500	37 억	401276	N	N	7	N	N
168	20240703	100531	55	60.00	KOSPI		화학	N	N	N	Y	60	N	28250	1350	2	5.02	2002993700	70187	111.89	27600	29500	27400	34950	18850	26900	28537.96	8.41	-504	27866	27382	26916	26432	25966	27625	26675	38	8050	500	18830	50	1	4769650	1347	16.54	0.88	12	1.47	1708.00	32047.00	55900	20230720	-49.46	20500	20240417	37.80	36350	-22.28	20240617	20500	37.80	20240417	55900	-49.46	20230720	20500	37.80	20240417	3.35	N	055490	500	37 억	401276	N	N	7	N	N
169	20240703	090529	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27900	1000	2	3.72	424193600	15124	24.11	27600	28350	27400	34950	18850	26900	28047.71	8.41	-4786	27866	27382	26916	26432	25966	27625	26675	38	8050	500	18830	50	1	4769650	1331	16.33	0.87	12	0.32	1708.00	32047.00	55900	20230720	-50.09	20500	20240417	36.10	36350	-23.25	20240617	20500	36.10	20240417	55900	-50.09	20230720	20500	36.10	20240417	3.35	N	055490	500	37 억	401276	N	N	7	N	N
170	20240702	160528	55	60.00	KOSPI		화학	N	N	N	Y	60	N	26900	450	2	1.70	1682459250	62227	48.44	26800	27400	26450	34350	18550	26450	27037.45	8.51	474	29150	27800	27050	25700	24950	27425	25325	38	7900	500	18510	50	1	4769650	1283	15.75	0.84	12	1.30	1708.00	32047.00	55900	20230720	-51.88	20500	20240417	31.22	36350	-26.00	20240617	20500	31.22	20240417	55900	-51.88	20230720	20500	31.22	20240417	3.37	N	055490	500	37 억	405675	N	N	7	N	N
171	20240702	150529	55	60.00	KOSPI		화학	N	N	N	Y	60	N	26950	500	2	1.89	1648195450	60956	47.45	26800	27400	26450	34350	18550	26450	27039.10	8.51	323	29150	27800	27050	25700	24950	27425	25325	38	7900	500	18510	50	1	4769650	1285	15.78	0.84	12	1.28	1708.00	32047.00	55900	20230720	-51.79	20500	20240417	31.46	36350	-25.86	20240617	20500	31.46	20240417	55900	-51.79	20230720	20500	31.46	20240417	3.37	N	055490	500	37 억	405675	N	N	8	N	N
172	20240702	140529	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27050	600	2	2.27	1395084700	51603	40.17	26800	27400	26450	34350	18550	26450	27034.95	8.51	-420	29150	27800	27050	25700	24950	27425	25325	38	7900	500	18510	50	1	4769650	1290	15.84	0.84	12	1.08	1708.00	32047.00	55900	20230720	-51.61	20500	20240417	31.95	36350	-25.58	20240617	20500	31.95	20240417	55900	-51.61	20230720	20500	31.95	20240417	3.37	N	055490	500	37 억	405675	N	N	8	N	N
173	20240702	130529	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27050	600	2	2.27	1274979900	47173	36.72	26800	27400	26450	34350	18550	26450	27027.75	8.51	-1189	29150	27800	27050	25700	24950	27425	25325	38	7900	500	18510	50	1	4769650	1290	15.84	0.84	12	0.99	1708.00	32047.00	55900	20230720	-51.61	20500	20240417	31.95	36350	-25.58	20240617	20500	31.95	20240417	55900	-51.61	20230720	20500	31.95	20240417	3.37	N	055490	500	37 억	405675	N	N	8	N	N
174	20240702	120530	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27100	650	2	2.46	1150189400	42552	33.12	26800	27400	26450	34350	18550	26450	27030.21	8.51	-1105	29150	27800	27050	25700	24950	27425	25325	38	7900	500	18510	50	1	4769650	1293	15.87	0.85	12	0.89	1708.00	32047.00	55900	20230720	-51.52	20500	20240417	32.20	36350	-25.45	20240617	20500	32.20	20240417	55900	-51.52	20230720	20500	32.20	20240417	3.37	N	055490	500	37 억	405675	N	N	8	N	N
175	20240702	110528	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27100	650	2	2.46	1017864150	37659	29.31	26800	27400	26450	34350	18550	26450	27028.44	8.51	-1150	29150	27800	27050	25700	24950	27425	25325	38	7900	500	18510	50	1	4769650	1293	15.87	0.85	12	0.79	1708.00	32047.00	55900	20230720	-51.52	20500	20240417	32.20	36350	-25.45	20240617	20500	32.20	20240417	55900	-51.52	20230720	20500	32.20	20240417	3.37	N	055490	500	37 억	405675	N	N	8	N	N
176	20240702	100528	55	60.00	KOSPI		화학	N	N	N	Y	60	N	26850	400	2	1.51	684235000	25323	19.71	26800	27400	26450	34350	18550	26450	27020.30	8.51	-2330	29150	27800	27050	25700	24950	27425	25325	38	7900	500	18510	50	1	4769650	1281	15.72	0.84	12	0.53	1708.00	32047.00	55900	20230720	-51.97	20500	20240417	30.98	36350	-26.13	20240617	20500	30.98	20240417	55900	-51.97	20230720	20500	30.98	20240417	3.37	N	055490	500	37 억	405675	N	N	8	N	N
177	20240702	090530	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27300	850	2	3.21	362845300	13362	10.40	26800	27400	26550	34350	18550	26450	27155.01	8.51	-1685	29150	27800	27050	25700	24950	27425	25325	38	7900	500	18510	50	1	4769650	1302	15.98	0.85	12	0.28	1708.00	32047.00	55900	20230720	-51.16	20500	20240417	33.17	36350	-24.90	20240617	20500	33.17	20240417	55900	-51.16	20230720	20500	33.17	20240417	3.37	N	055490	500	37 억	405675	N	N	8	N	N
178	20240701	160527	55	60.00	KOSPI		화학	N	N	N	Y	60	N	26450	-1450	5	-5.20	3470269850	127921	246.31	27800	28400	26300	36250	19550	27900	27128.78	8.33	7629	29566	28732	28216	27382	26866	28475	27125	38	8350	500	19530	50	1	4769650	1262	15.49	0.83	12	2.68	1708.00	32047.00	55900	20230720	-52.68	20500	20240417	29.02	36350	-27.24	20240617	20500	29.02	20240417	55900	-52.68	20230720	20500	29.02	20240417	3.35	N	055490	500	37 억	397154	N	N	8	N	N
179	20240701	150529	55	60.00	KOSPI		화학	N	N	N	Y	60	N	26400	-1500	5	-5.38	3339823500	122985	236.81	27800	28400	26300	36250	19550	27900	27156.35	8.33	7120	29566	28732	28216	27382	26866	28475	27125	38	8350	500	19530	50	1	4769650	1259	15.46	0.82	12	2.58	1708.00	32047.00	55900	20230720	-52.77	20500	20240417	28.78	36350	-27.37	20240617	20500	28.78	20240417	55900	-52.77	20230720	20500	28.78	20240417	3.35	N	055490	500	37 억	397154	N	N	7	N	N
180	20240701	140527	55	60.00	KOSPI		화학	N	N	N	Y	60	N	26800	-1100	5	-3.94	2829592100	103797	199.86	27800	28400	26300	36250	19550	27900	27260.83	8.33	7862	29566	28732	28216	27382	26866	28475	27125	38	8350	500	19530	50	1	4769650	1278	15.69	0.84	12	2.18	1708.00	32047.00	55900	20230720	-52.06	20500	20240417	30.73	36350	-26.27	20240617	20500	30.73	20240417	55900	-52.06	20230720	20500	30.73	20240417	3.35	N	055490	500	37 억	397154	N	N	7	N	N
181	20240701	130527	55	60.00	KOSPI		화학	N	N	N	Y	60	N	26900	-1000	5	-3.58	2182978450	79579	153.23	27800	28400	26800	36250	19550	27900	27431.59	8.33	7358	29566	28732	28216	27382	26866	28475	27125	38	8350	500	19530	50	1	4769650	1283	15.75	0.84	12	1.67	1708.00	32047.00	55900	20230720	-51.88	20500	20240417	31.22	36350	-26.00	20240617	20500	31.22	20240417	55900	-51.88	20230720	20500	31.22	20240417	3.35	N	055490	500	37 억	397154	N	N	7	N	N
182	20240701	120528	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27350	-550	5	-1.97	1799086550	65410	125.95	27800	28400	26800	36250	19550	27900	27504.76	8.33	6164	29566	28732	28216	27382	26866	28475	27125	38	8350	500	19530	50	1	4769650	1304	16.01	0.85	12	1.37	1708.00	32047.00	55900	20230720	-51.07	20500	20240417	33.41	36350	-24.76	20240617	20500	33.41	20240417	55900	-51.07	20230720	20500	33.41	20240417	3.35	N	055490	500	37 억	397154	N	N	7	N	N
183	20240701	110527	55	60.00	KOSPI		화학	N	N	N	Y	60	N	28150	250	2	0.90	1427716650	52129	100.38	27800	28300	26800	36250	19550	27900	27388.15	8.33	6000	29566	28732	28216	27382	26866	28475	27125	38	8350	500	19530	50	1	4769650	1343	16.48	0.88	12	1.09	1708.00	32047.00	55900	20230720	-49.64	20500	20240417	37.32	36350	-22.56	20240617	20500	37.32	20240417	55900	-49.64	20230720	20500	37.32	20240417	3.35	N	055490	500	37 억	397154	N	N	7	N	N
184	20240701	100526	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27500	-400	5	-1.43	1029823700	37884	72.95	27800	28300	26800	36250	19550	27900	27183.61	8.33	2861	29566	28732	28216	27382	26866	28475	27125	38	8350	500	19530	50	1	4769650	1312	16.10	0.86	12	0.79	1708.00	32047.00	55900	20230720	-50.81	20500	20240417	34.15	36350	-24.35	20240617	20500	34.15	20240417	55900	-50.81	20230720	20500	34.15	20240417	3.35	N	055490	500	37 억	397154	N	N	7	N	N
185	20240701	090525	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27550	-350	5	-1.25	193555100	6978	13.44	27800	28300	27350	36250	19550	27900	27737.90	8.33	-2586	29566	28732	28216	27382	26866	28475	27125	38	8350	500	19530	50	1	4769650	1314	16.13	0.86	12	0.15	1708.00	32047.00	55900	20230720	-50.72	20500	20240417	34.39	36350	-24.21	20240617	20500	34.39	20240417	55900	-50.72	20230720	20500	34.39	20240417	3.35	N	055490	500	37 억	397154	N	N	7	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History