KissMeData/138490/price/prices-20240701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160853	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6900	20	2	0.29	360355520	52421	114.92	6880	6940	6830	8940	4820	6880	6874.25	1.25	2207	7053	6966	6913	6826	6773	6940	6800	380	2060	1000	4950	10	1	38000000	2622	8.00	0.93	12	0.14	863.00	7412.00	9800	20231017	-29.59	6670	20231026	3.45	9210	-25.08	20240521	6800	1.47	20240725	9800	-29.59	20231017	6670	3.45	20231026	2.09	N	138490	1000	380 억	475877	N	N	34	N	N
3	20240731	150905	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6920	40	2	0.58	322420990	46928	102.88	6880	6940	6830	8940	4820	6880	6870.55	1.25	2427	7053	6966	6913	6826	6773	6940	6800	380	2060	1000	4950	10	1	38000000	2630	8.02	0.93	12	0.12	863.00	7412.00	9800	20231017	-29.39	6670	20231026	3.75	9210	-24.86	20240521	6800	1.76	20240725	9800	-29.39	20231017	6670	3.75	20231026	2.09	N	138490	1000	380 억	475877	N	N	368	N	N
4	20240731	140905	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6870	-10	5	-0.15	257072480	37410	82.01	6880	6940	6840	8940	4820	6880	6871.76	1.25	-1362	7053	6966	6913	6826	6773	6940	6800	380	2060	1000	4950	10	1	38000000	2611	7.96	0.93	12	0.10	863.00	7412.00	9800	20231017	-29.90	6670	20231026	3.00	9210	-25.41	20240521	6800	1.03	20240725	9800	-29.90	20231017	6670	3.00	20231026	2.09	N	138490	1000	380 억	475877	N	N	368	N	N
5	20240731	130901	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6890	10	2	0.15	219865880	31997	70.14	6880	6940	6840	8940	4820	6880	6871.45	1.25	-1435	7053	6966	6913	6826	6773	6940	6800	380	2060	1000	4950	10	1	38000000	2618	7.98	0.93	12	0.08	863.00	7412.00	9800	20231017	-29.69	6670	20231026	3.30	9210	-25.19	20240521	6800	1.32	20240725	9800	-29.69	20231017	6670	3.30	20231026	2.09	N	138490	1000	380 억	475877	N	N	368	N	N
6	20240731	120901	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6860	-20	5	-0.29	168821680	24591	53.91	6880	6910	6840	8940	4820	6880	6865.18	1.25	-1130	7053	6966	6913	6826	6773	6940	6800	380	2060	1000	4950	10	1	38000000	2607	7.95	0.93	12	0.06	863.00	7412.00	9800	20231017	-30.00	6670	20231026	2.85	9210	-25.52	20240521	6800	0.88	20240725	9800	-30.00	20231017	6670	2.85	20231026	2.09	N	138490	1000	380 억	475877	N	N	368	N	N
7	20240731	110903	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6870	-10	5	-0.15	114622130	16689	36.59	6880	6910	6840	8940	4820	6880	6868.12	1.25	-51	7053	6966	6913	6826	6773	6940	6800	380	2060	1000	4950	10	1	38000000	2611	7.96	0.93	12	0.04	863.00	7412.00	9800	20231017	-29.90	6670	20231026	3.00	9210	-25.41	20240521	6800	1.03	20240725	9800	-29.90	20231017	6670	3.00	20231026	2.09	N	138490	1000	380 억	475877	N	N	368	N	N
8	20240731	100901	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6890	10	2	0.15	86160110	12547	27.51	6880	6910	6840	8940	4820	6880	6866.99	1.25	778	7053	6966	6913	6826	6773	6940	6800	380	2060	1000	4950	10	1	38000000	2618	7.98	0.93	12	0.03	863.00	7412.00	9800	20231017	-29.69	6670	20231026	3.30	9210	-25.19	20240521	6800	1.32	20240725	9800	-29.69	20231017	6670	3.30	20231026	2.09	N	138490	1000	380 억	475877	N	N	368	N	N
9	20240731	090859	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6900	20	2	0.29	35454030	5151	11.29	6880	6910	6870	8940	4820	6880	6882.94	1.25	-1583	7053	6966	6913	6826	6773	6940	6800	380	2060	1000	4950	10	1	38000000	2622	8.00	0.93	12	0.01	863.00	7412.00	9800	20231017	-29.59	6670	20231026	3.45	9210	-25.08	20240521	6800	1.47	20240725	9800	-29.59	20231017	6670	3.45	20231026	2.09	N	138490	1000	380 억	475877	N	N	368	N	N
10	20240730	160838	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6880	-110	5	-1.57	304361670	44031	104.99	6960	7000	6860	9080	4900	6990	6912.44	1.30	-20061	7076	7032	6986	6942	6896	7055	6965	380	2090	1000	5030	10	1	38000000	2614	7.97	0.93	12	0.12	863.00	7412.00	9800	20231017	-29.80	6670	20231026	3.15	9210	-25.30	20240521	6800	1.18	20240725	9800	-29.80	20231017	6670	3.15	20231026	2.09	N	138490	1000	380 억	495697	N	N	368	N	N
11	20240730	150855	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6930	-60	5	-0.86	297134760	42981	102.48	6960	7000	6860	9080	4900	6990	6913.17	1.30	-19541	7076	7032	6986	6942	6896	7055	6965	380	2090	1000	5030	10	1	38000000	2633	8.03	0.93	12	0.11	863.00	7412.00	9800	20231017	-29.29	6670	20231026	3.90	9210	-24.76	20240521	6800	1.91	20240725	9800	-29.29	20231017	6670	3.90	20231026	2.09	N	138490	1000	380 억	495697	N	N	0	N	N
12	20240730	140844	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6910	-80	5	-1.14	236990290	34257	81.68	6960	7000	6860	9080	4900	6990	6918.01	1.30	-15506	7076	7032	6986	6942	6896	7055	6965	380	2090	1000	5030	10	1	38000000	2626	8.01	0.93	12	0.09	863.00	7412.00	9800	20231017	-29.49	6670	20231026	3.60	9210	-24.97	20240521	6800	1.62	20240725	9800	-29.49	20231017	6670	3.60	20231026	2.09	N	138490	1000	380 억	495697	N	N	0	N	N
13	20240730	130849	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6890	-100	5	-1.43	193800430	27980	66.72	6960	7000	6890	9080	4900	6990	6926.39	1.30	-11310	7076	7032	6986	6942	6896	7055	6965	380	2090	1000	5030	10	1	38000000	2618	7.98	0.93	12	0.07	863.00	7412.00	9800	20231017	-29.69	6670	20231026	3.30	9210	-25.19	20240521	6800	1.32	20240725	9800	-29.69	20231017	6670	3.30	20231026	2.09	N	138490	1000	380 억	495697	N	N	0	N	N
14	20240730	120841	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6900	-90	5	-1.29	171058330	24683	58.85	6960	7000	6890	9080	4900	6990	6930.21	1.30	-9266	7076	7032	6986	6942	6896	7055	6965	380	2090	1000	5030	10	1	38000000	2622	8.00	0.93	12	0.06	863.00	7412.00	9800	20231017	-29.59	6670	20231026	3.45	9210	-25.08	20240521	6800	1.47	20240725	9800	-29.59	20231017	6670	3.45	20231026	2.09	N	138490	1000	380 억	495697	N	N	0	N	N
15	20240730	110849	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6900	-90	5	-1.29	141457080	20395	48.63	6960	7000	6900	9080	4900	6990	6935.87	1.30	-6775	7076	7032	6986	6942	6896	7055	6965	380	2090	1000	5030	10	1	38000000	2622	8.00	0.93	12	0.05	863.00	7412.00	9800	20231017	-29.59	6670	20231026	3.45	9210	-25.08	20240521	6800	1.47	20240725	9800	-29.59	20231017	6670	3.45	20231026	2.09	N	138490	1000	380 억	495697	N	N	0	N	N
16	20240730	100853	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6930	-60	5	-0.86	110217340	15876	37.85	6960	7000	6920	9080	4900	6990	6942.39	1.30	-5073	7076	7032	6986	6942	6896	7055	6965	380	2090	1000	5030	10	1	38000000	2633	8.03	0.93	12	0.04	863.00	7412.00	9800	20231017	-29.29	6670	20231026	3.90	9210	-24.76	20240521	6800	1.91	20240725	9800	-29.29	20231017	6670	3.90	20231026	2.09	N	138490	1000	380 억	495697	N	N	0	N	N
17	20240730	090857	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6960	-30	5	-0.43	30369820	4363	10.40	6960	7000	6960	9080	4900	6990	6960.77	1.30	317	7076	7032	6986	6942	6896	7055	6965	380	2090	1000	5030	10	1	38000000	2645	8.06	0.94	12	0.01	863.00	7412.00	9800	20231017	-28.98	6670	20231026	4.35	9210	-24.43	20240521	6800	2.35	20240725	9800	-28.98	20231017	6670	4.35	20231026	2.09	N	138490	1000	380 억	495697	N	N	0	N	N
18	20240729	160837	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6990	60	2	0.87	289540920	41479	65.53	6940	7030	6940	9000	4860	6930	6980.42	1.30	2256	7023	6976	6913	6866	6803	7000	6890	380	2070	1000	4980	10	1	38000000	2656	8.10	0.94	12	0.11	863.00	7412.00	9800	20231017	-28.67	6670	20231026	4.80	9210	-24.10	20240521	6800	2.79	20240725	9800	-28.67	20231017	6670	4.80	20231026	2.10	N	138490	1000	380 억	493275	N	N	3	N	N
19	20240729	150851	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6950	20	2	0.29	278807800	39938	63.10	6940	7030	6940	9000	4860	6930	6981.02	1.30	2079	7023	6976	6913	6866	6803	7000	6890	380	2070	1000	4980	10	1	38000000	2641	8.05	0.94	12	0.11	863.00	7412.00	9800	20231017	-29.08	6670	20231026	4.20	9210	-24.54	20240521	6800	2.21	20240725	9800	-29.08	20231017	6670	4.20	20231026	2.10	N	138490	1000	380 억	493275	N	N	3	N	N
20	20240729	140855	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6990	60	2	0.87	224074660	32086	50.69	6940	7030	6940	9000	4860	6930	6983.56	1.30	1710	7023	6976	6913	6866	6803	7000	6890	380	2070	1000	4980	10	1	38000000	2656	8.10	0.94	12	0.08	863.00	7412.00	9800	20231017	-28.67	6670	20231026	4.80	9210	-24.10	20240521	6800	2.79	20240725	9800	-28.67	20231017	6670	4.80	20231026	2.10	N	138490	1000	380 억	493275	N	N	3	N	N
21	20240729	130856	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6980	50	2	0.72	197948730	28353	44.79	6940	7030	6940	9000	4860	6930	6981.58	1.30	1633	7023	6976	6913	6866	6803	7000	6890	380	2070	1000	4980	10	1	38000000	2652	8.09	0.94	12	0.07	863.00	7412.00	9800	20231017	-28.78	6670	20231026	4.65	9210	-24.21	20240521	6800	2.65	20240725	9800	-28.78	20231017	6670	4.65	20231026	2.10	N	138490	1000	380 억	493275	N	N	3	N	N
22	20240729	120852	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6970	40	2	0.58	144417450	20660	32.64	6940	7030	6940	9000	4860	6930	6990.20	1.30	802	7023	6976	6913	6866	6803	7000	6890	380	2070	1000	4980	10	1	38000000	2649	8.08	0.94	12	0.05	863.00	7412.00	9800	20231017	-28.88	6670	20231026	4.50	9210	-24.32	20240521	6800	2.50	20240725	9800	-28.88	20231017	6670	4.50	20231026	2.10	N	138490	1000	380 억	493275	N	N	3	N	N
23	20240729	110844	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7020	90	2	1.30	89959200	12888	20.36	6940	7030	6940	9000	4860	6930	6980.07	1.30	1088	7023	6976	6913	6866	6803	7000	6890	380	2070	1000	4980	10	1	38000000	2668	8.13	0.95	12	0.03	863.00	7412.00	9800	20231017	-28.37	6670	20231026	5.25	9210	-23.78	20240521	6800	3.24	20240725	9800	-28.37	20231017	6670	5.25	20231026	2.10	N	138490	1000	380 억	493275	N	N	3	N	N
24	20240729	100842	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6990	60	2	0.87	49397510	7084	11.19	6940	7000	6940	9000	4860	6930	6973.11	1.30	1023	7023	6976	6913	6866	6803	7000	6890	380	2070	1000	4980	10	1	38000000	2656	8.10	0.94	12	0.02	863.00	7412.00	9800	20231017	-28.67	6670	20231026	4.80	9210	-24.10	20240521	6800	2.79	20240725	9800	-28.67	20231017	6670	4.80	20231026	2.10	N	138490	1000	380 억	493275	N	N	3	N	N
25	20240729	090842	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6990	60	2	0.87	5015480	721	1.14	6940	6990	6940	9000	4860	6930	6956.28	1.30	-95	7023	6976	6913	6866	6803	7000	6890	380	2070	1000	4980	10	1	38000000	2656	8.10	0.94	12	0.00	863.00	7412.00	9800	20231017	-28.67	6670	20231026	4.80	9210	-24.10	20240521	6800	2.79	20240725	9800	-28.67	20231017	6670	4.80	20231026	2.10	N	138490	1000	380 억	493275	N	N	3	N	N
26	20240726	160830	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6930	-10	5	-0.14	432665240	62594	95.95	6900	6960	6850	9020	4860	6940	6911.82	1.26	14650	7100	7020	6910	6830	6720	6965	6775	380	2080	1000	4990	10	1	38000000	2633	8.03	0.93	12	0.16	863.00	7412.00	9800	20231017	-29.29	6670	20231026	3.90	9210	-24.76	20240521	6800	1.91	20240725	9800	-29.29	20231017	6670	3.90	20231026	2.10	N	138490	1000	380 억	480536	N	N	3	N	N
27	20240726	150838	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6940	0	3	0.00	404937540	58596	89.82	6900	6960	6850	9020	4860	6940	6910.67	1.26	14031	7100	7020	6910	6830	6720	6965	6775	380	2080	1000	4990	10	1	38000000	2637	8.04	0.94	12	0.15	863.00	7412.00	9800	20231017	-29.18	6670	20231026	4.05	9210	-24.65	20240521	6800	2.06	20240725	9800	-29.18	20231017	6670	4.05	20231026	2.10	N	138490	1000	380 억	480536	N	N	2	N	N
28	20240726	140837	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6920	-20	5	-0.29	361250530	52297	80.16	6900	6960	6850	9020	4860	6940	6907.67	1.26	9168	7100	7020	6910	6830	6720	6965	6775	380	2080	1000	4990	10	1	38000000	2630	8.02	0.93	12	0.14	863.00	7412.00	9800	20231017	-29.39	6670	20231026	3.75	9210	-24.86	20240521	6800	1.76	20240725	9800	-29.39	20231017	6670	3.75	20231026	2.10	N	138490	1000	380 억	480536	N	N	2	N	N
29	20240726	130839	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6940	0	3	0.00	261522720	37862	58.04	6900	6960	6850	9020	4860	6940	6907.26	1.26	3262	7100	7020	6910	6830	6720	6965	6775	380	2080	1000	4990	10	1	38000000	2637	8.04	0.94	12	0.10	863.00	7412.00	9800	20231017	-29.18	6670	20231026	4.05	9210	-24.65	20240521	6800	2.06	20240725	9800	-29.18	20231017	6670	4.05	20231026	2.10	N	138490	1000	380 억	480536	N	N	2	N	N
30	20240726	120841	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6940	0	3	0.00	217814810	31569	48.39	6900	6960	6850	9020	4860	6940	6899.64	1.26	3448	7100	7020	6910	6830	6720	6965	6775	380	2080	1000	4990	10	1	38000000	2637	8.04	0.94	12	0.08	863.00	7412.00	9800	20231017	-29.18	6670	20231026	4.05	9210	-24.65	20240521	6800	2.06	20240725	9800	-29.18	20231017	6670	4.05	20231026	2.10	N	138490	1000	380 억	480536	N	N	2	N	N
31	20240726	110843	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6920	-20	5	-0.29	195249910	28309	43.39	6900	6960	6850	9020	4860	6940	6897.10	1.26	3486	7100	7020	6910	6830	6720	6965	6775	380	2080	1000	4990	10	1	38000000	2630	8.02	0.93	12	0.07	863.00	7412.00	9800	20231017	-29.39	6670	20231026	3.75	9210	-24.86	20240521	6800	1.76	20240725	9800	-29.39	20231017	6670	3.75	20231026	2.10	N	138490	1000	380 억	480536	N	N	2	N	N
32	20240726	100837	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6900	-40	5	-0.58	94044340	13633	20.90	6900	6950	6850	9020	4860	6940	6898.29	1.26	-3234	7100	7020	6910	6830	6720	6965	6775	380	2080	1000	4990	10	1	38000000	2622	8.00	0.93	12	0.04	863.00	7412.00	9800	20231017	-29.59	6670	20231026	3.45	9210	-25.08	20240521	6800	1.47	20240725	9800	-29.59	20231017	6670	3.45	20231026	2.10	N	138490	1000	380 억	480536	N	N	2	N	N
33	20240726	090833	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6910	-30	5	-0.43	5480590	793	1.22	6900	6940	6900	9020	4860	6940	6911.21	1.26	61	7100	7020	6910	6830	6720	6965	6775	380	2080	1000	4990	10	1	38000000	2626	8.01	0.93	12	0.00	863.00	7412.00	9800	20231017	-29.49	6670	20231026	3.60	9210	-24.97	20240521	6800	1.62	20240725	9800	-29.49	20231017	6670	3.60	20231026	2.10	N	138490	1000	380 억	480536	N	N	2	N	N
34	20240725	160833	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6940	-60	5	-0.86	441793620	64235	170.57	6980	6990	6800	9100	4900	7000	6877.71	1.29	-8504	7126	7062	6996	6932	6866	7095	6965	380	2100	1000	5040	10	1	38000000	2637	8.04	0.94	12	0.17	863.00	7412.00	9800	20231017	-29.18	6670	20231026	4.05	9210	-24.65	20240521	6800	2.06	20240725	9800	-29.18	20231017	6670	4.05	20231026	2.13	N	138490	1000	380 억	489029	N	N	2	N	N
35	20240725	150844	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6930	-70	5	-1.00	402596970	58556	155.49	6980	6990	6800	9100	4900	7000	6875.42	1.29	-8702	7126	7062	6996	6932	6866	7095	6965	380	2100	1000	5040	10	1	38000000	2633	8.03	0.93	12	0.15	863.00	7412.00	9800	20231017	-29.29	6670	20231026	3.90	9210	-24.76	20240521	6800	1.91	20240725	9800	-29.29	20231017	6670	3.90	20231026	2.13	N	138490	1000	380 억	489029	N	N	3	N	N
36	20240725	140843	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6920	-80	5	-1.14	352942580	51374	136.42	6980	6990	6800	9100	4900	7000	6870.06	1.29	-9684	7126	7062	6996	6932	6866	7095	6965	380	2100	1000	5040	10	1	38000000	2630	8.02	0.93	12	0.14	863.00	7412.00	9800	20231017	-29.39	6670	20231026	3.75	9210	-24.86	20240521	6800	1.76	20240725	9800	-29.39	20231017	6670	3.75	20231026	2.13	N	138490	1000	380 억	489029	N	N	3	N	N
37	20240725	130836	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6920	-80	5	-1.14	317184580	46201	122.68	6980	6990	6800	9100	4900	7000	6865.32	1.29	-10658	7126	7062	6996	6932	6866	7095	6965	380	2100	1000	5040	10	1	38000000	2630	8.02	0.93	12	0.12	863.00	7412.00	9800	20231017	-29.39	6670	20231026	3.75	9210	-24.86	20240521	6800	1.76	20240725	9800	-29.39	20231017	6670	3.75	20231026	2.13	N	138490	1000	380 억	489029	N	N	3	N	N
38	20240725	120842	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6910	-90	5	-1.29	301918020	43991	116.81	6980	6990	6800	9100	4900	7000	6863.18	1.29	-10934	7126	7062	6996	6932	6866	7095	6965	380	2100	1000	5040	10	1	38000000	2626	8.01	0.93	12	0.12	863.00	7412.00	9800	20231017	-29.49	6670	20231026	3.60	9210	-24.97	20240521	6800	1.62	20240725	9800	-29.49	20231017	6670	3.60	20231026	2.13	N	138490	1000	380 억	489029	N	N	3	N	N
39	20240725	110837	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6880	-120	5	-1.71	270810730	39487	104.85	6980	6990	6800	9100	4900	7000	6858.22	1.29	-10324	7126	7062	6996	6932	6866	7095	6965	380	2100	1000	5040	10	1	38000000	2614	7.97	0.93	12	0.10	863.00	7412.00	9800	20231017	-29.80	6670	20231026	3.15	9210	-25.30	20240521	6800	1.18	20240725	9800	-29.80	20231017	6670	3.15	20231026	2.13	N	138490	1000	380 억	489029	N	N	3	N	N
40	20240725	100833	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6840	-160	5	-2.29	219301330	31962	84.87	6980	6990	6800	9100	4900	7000	6861.31	1.29	-10479	7126	7062	6996	6932	6866	7095	6965	380	2100	1000	5040	10	1	38000000	2599	7.93	0.92	12	0.08	863.00	7412.00	9800	20231017	-30.20	6670	20231026	2.55	9210	-25.73	20240521	6800	0.59	20240725	9800	-30.20	20231017	6670	2.55	20231026	2.13	N	138490	1000	380 억	489029	N	N	3	N	N
41	20240725	090831	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6940	-60	5	-0.86	36445570	5251	13.94	6980	6990	6900	9100	4900	7000	6940.69	1.29	-3699	7126	7062	6996	6932	6866	7095	6965	380	2100	1000	5040	10	1	38000000	2637	8.04	0.94	12	0.01	863.00	7412.00	9800	20231017	-29.18	6670	20231026	4.05	9210	-24.65	20240521	6880	0.87	20240417	9800	-29.18	20231017	6670	4.05	20231026	2.13	N	138490	1000	380 억	489029	N	N	3	N	N
42	20240724	160828	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7000	0	3	0.00	254069740	36314	71.47	6940	7060	6930	9100	4900	7000	6996.46	1.29	-2644	7173	7086	7043	6956	6913	7065	6935	380	2100	1000	5040	10	1	38000000	2660	8.11	0.94	12	0.10	863.00	7412.00	9800	20231017	-28.57	6670	20231026	4.95	9210	-24.00	20240521	6880	1.74	20240417	9800	-28.57	20231017	6670	4.95	20231026	2.10	N	138490	1000	380 억	491916	N	N	3	N	N
43	20240724	150841	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7020	20	2	0.29	233517890	33378	65.69	6940	7060	6930	9100	4900	7000	6996.16	1.29	-2239	7173	7086	7043	6956	6913	7065	6935	380	2100	1000	5040	10	1	38000000	2668	8.13	0.95	12	0.09	863.00	7412.00	9800	20231017	-28.37	6670	20231026	5.25	9210	-23.78	20240521	6880	2.03	20240417	9800	-28.37	20231017	6670	5.25	20231026	2.10	N	138490	1000	380 억	491916	N	N	9	N	N
44	20240724	140836	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6980	-20	5	-0.29	197802340	28262	55.63	6940	7060	6930	9100	4900	7000	6998.88	1.29	-1946	7173	7086	7043	6956	6913	7065	6935	380	2100	1000	5040	10	1	38000000	2652	8.09	0.94	12	0.07	863.00	7412.00	9800	20231017	-28.78	6670	20231026	4.65	9210	-24.21	20240521	6880	1.45	20240417	9800	-28.78	20231017	6670	4.65	20231026	2.10	N	138490	1000	380 억	491916	N	N	9	N	N
45	20240724	130841	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7030	30	2	0.43	139787740	19957	39.28	6940	7060	6930	9100	4900	7000	7004.45	1.29	563	7173	7086	7043	6956	6913	7065	6935	380	2100	1000	5040	10	1	38000000	2671	8.15	0.95	12	0.05	863.00	7412.00	9800	20231017	-28.27	6670	20231026	5.40	9210	-23.67	20240521	6880	2.18	20240417	9800	-28.27	20231017	6670	5.40	20231026	2.10	N	138490	1000	380 억	491916	N	N	9	N	N
46	20240724	120840	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7030	30	2	0.43	111792160	15968	31.43	6940	7050	6930	9100	4900	7000	7001.01	1.29	1087	7173	7086	7043	6956	6913	7065	6935	380	2100	1000	5040	10	1	38000000	2671	8.15	0.95	12	0.04	863.00	7412.00	9800	20231017	-28.27	6670	20231026	5.40	9210	-23.67	20240521	6880	2.18	20240417	9800	-28.27	20231017	6670	5.40	20231026	2.10	N	138490	1000	380 억	491916	N	N	9	N	N
47	20240724	110837	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7020	20	2	0.29	94688820	13534	26.64	6940	7040	6930	9100	4900	7000	6996.37	1.29	1500	7173	7086	7043	6956	6913	7065	6935	380	2100	1000	5040	10	1	38000000	2668	8.13	0.95	12	0.04	863.00	7412.00	9800	20231017	-28.37	6670	20231026	5.25	9210	-23.78	20240521	6880	2.03	20240417	9800	-28.37	20231017	6670	5.25	20231026	2.10	N	138490	1000	380 억	491916	N	N	9	N	N
48	20240724	100901	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7000	0	3	0.00	55633810	7969	15.68	6940	7040	6930	9100	4900	7000	6981.28	1.29	640	7173	7086	7043	6956	6913	7065	6935	380	2100	1000	5040	10	1	38000000	2660	8.11	0.94	12	0.02	863.00	7412.00	9800	20231017	-28.57	6670	20231026	4.95	9210	-24.00	20240521	6880	1.74	20240417	9800	-28.57	20231017	6670	4.95	20231026	2.10	N	138490	1000	380 억	491916	N	N	9	N	N
49	20240724	090829	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6950	-50	5	-0.71	24275790	3496	6.88	6940	7000	6930	9100	4900	7000	6943.88	1.29	589	7173	7086	7043	6956	6913	7065	6935	380	2100	1000	5040	10	1	38000000	2641	8.05	0.94	12	0.01	863.00	7412.00	9800	20231017	-29.08	6670	20231026	4.20	9210	-24.54	20240521	6880	1.02	20240417	9800	-29.08	20231017	6670	4.20	20231026	2.10	N	138490	1000	380 억	491916	N	N	9	N	N
50	20240723	160825	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7000	-30	5	-0.43	351965860	50005	27.39	7040	7130	7000	9130	4930	7030	7038.83	1.32	-9184	7370	7200	7060	6890	6750	7130	6820	380	2100	1000	5060	10	1	38000000	2660	8.11	0.94	12	0.13	863.00	7412.00	9800	20231017	-28.57	6670	20231026	4.95	9210	-24.00	20240521	6880	1.74	20240417	9800	-28.57	20231017	6670	4.95	20231026	2.11	N	138490	1000	380 억	499886	N	N	9	N	N
51	20240723	150843	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7010	-20	5	-0.28	325685680	46252	25.34	7040	7130	7000	9130	4930	7030	7041.55	1.32	-9197	7370	7200	7060	6890	6750	7130	6820	380	2100	1000	5060	10	1	38000000	2664	8.12	0.95	12	0.12	863.00	7412.00	9800	20231017	-28.47	6670	20231026	5.10	9210	-23.89	20240521	6880	1.89	20240417	9800	-28.47	20231017	6670	5.10	20231026	2.11	N	138490	1000	380 억	499886	N	N	0	N	N
52	20240723	140829	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7040	10	2	0.14	282975910	40179	22.01	7040	7130	7000	9130	4930	7030	7042.88	1.32	-9828	7370	7200	7060	6890	6750	7130	6820	380	2100	1000	5060	10	1	38000000	2675	8.16	0.95	12	0.11	863.00	7412.00	9800	20231017	-28.16	6670	20231026	5.55	9210	-23.56	20240521	6880	2.33	20240417	9800	-28.16	20231017	6670	5.55	20231026	2.11	N	138490	1000	380 억	499886	N	N	0	N	N
53	20240723	130823	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7040	10	2	0.14	217393010	30907	16.93	7040	7130	7000	9130	4930	7030	7033.78	1.32	-6703	7370	7200	7060	6890	6750	7130	6820	380	2100	1000	5060	10	1	38000000	2675	8.16	0.95	12	0.08	863.00	7412.00	9800	20231017	-28.16	6670	20231026	5.55	9210	-23.56	20240521	6880	2.33	20240417	9800	-28.16	20231017	6670	5.55	20231026	2.11	N	138490	1000	380 억	499886	N	N	0	N	N
54	20240723	120830	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7010	-20	5	-0.28	177066490	25170	13.79	7040	7130	7000	9130	4930	7030	7034.82	1.32	-6119	7370	7200	7060	6890	6750	7130	6820	380	2100	1000	5060	10	1	38000000	2664	8.12	0.95	12	0.07	863.00	7412.00	9800	20231017	-28.47	6670	20231026	5.10	9210	-23.89	20240521	6880	1.89	20240417	9800	-28.47	20231017	6670	5.10	20231026	2.11	N	138490	1000	380 억	499886	N	N	0	N	N
55	20240723	110832	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7020	-10	5	-0.14	157772080	22420	12.28	7040	7130	7000	9130	4930	7030	7037.11	1.32	-5723	7370	7200	7060	6890	6750	7130	6820	380	2100	1000	5060	10	1	38000000	2668	8.13	0.95	12	0.06	863.00	7412.00	9800	20231017	-28.37	6670	20231026	5.25	9210	-23.78	20240521	6880	2.03	20240417	9800	-28.37	20231017	6670	5.25	20231026	2.11	N	138490	1000	380 억	499886	N	N	0	N	N
56	20240723	100827	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7040	10	2	0.14	79674990	11280	6.18	7040	7130	7020	9130	4930	7030	7063.39	1.32	-3111	7370	7200	7060	6890	6750	7130	6820	380	2100	1000	5060	10	1	38000000	2675	8.16	0.95	12	0.03	863.00	7412.00	9800	20231017	-28.16	6670	20231026	5.55	9210	-23.56	20240521	6880	2.33	20240417	9800	-28.16	20231017	6670	5.55	20231026	2.11	N	138490	1000	380 억	499886	N	N	0	N	N
57	20240723	090835	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7080	50	2	0.71	20487160	2903	1.59	7040	7100	7040	9130	4930	7030	7057.24	1.32	600	7370	7200	7060	6890	6750	7130	6820	380	2100	1000	5060	10	1	38000000	2690	8.20	0.96	12	0.01	863.00	7412.00	9800	20231017	-27.76	6670	20231026	6.15	9210	-23.13	20240521	6880	2.91	20240417	9800	-27.76	20231017	6670	6.15	20231026	2.11	N	138490	1000	380 억	499886	N	N	0	N	N
58	20240722	160821	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7030	-210	5	-2.90	1274001140	181487	360.97	7190	7230	6920	9410	5070	7240	7019.77	1.23	33012	7360	7300	7230	7170	7100	7330	7200	380	2170	1000	5210	10	1	38000000	2671	8.15	0.95	12	0.48	863.00	7412.00	9800	20231017	-28.27	6670	20231026	5.40	9210	-23.67	20240521	6880	2.18	20240417	9800	-28.27	20231017	6670	5.40	20231026	2.10	N	138490	1000	380 억	466908	N	N	0	N	N
59	20240722	150828	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7040	-200	5	-2.76	1239916920	176640	351.33	7190	7230	6920	9410	5070	7240	7019.46	1.23	33198	7360	7300	7230	7170	7100	7330	7200	380	2170	1000	5210	10	1	38000000	2675	8.16	0.95	12	0.46	863.00	7412.00	9800	20231017	-28.16	6670	20231026	5.55	9210	-23.56	20240521	6880	2.33	20240417	9800	-28.16	20231017	6670	5.55	20231026	2.10	N	138490	1000	380 억	466908	N	N	0	N	N
60	20240722	140833	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7020	-220	5	-3.04	1168102180	166428	331.02	7190	7230	6920	9410	5070	7240	7018.66	1.23	32738	7360	7300	7230	7170	7100	7330	7200	380	2170	1000	5210	10	1	38000000	2668	8.13	0.95	12	0.44	863.00	7412.00	9800	20231017	-28.37	6670	20231026	5.25	9210	-23.78	20240521	6880	2.03	20240417	9800	-28.37	20231017	6670	5.25	20231026	2.10	N	138490	1000	380 억	466908	N	N	0	N	N
61	20240722	130829	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7000	-240	5	-3.31	1058650740	150818	299.97	7190	7230	6920	9410	5070	7240	7019.39	1.23	32916	7360	7300	7230	7170	7100	7330	7200	380	2170	1000	5210	10	1	38000000	2660	8.11	0.94	12	0.40	863.00	7412.00	9800	20231017	-28.57	6670	20231026	4.95	9210	-24.00	20240521	6880	1.74	20240417	9800	-28.57	20231017	6670	4.95	20231026	2.10	N	138490	1000	380 억	466908	N	N	0	N	N
62	20240722	120827	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7040	-200	5	-2.76	501901840	70857	140.93	7190	7230	7030	9410	5070	7240	7083.31	1.23	-7512	7360	7300	7230	7170	7100	7330	7200	380	2170	1000	5210	10	1	38000000	2675	8.16	0.95	12	0.19	863.00	7412.00	9800	20231017	-28.16	6670	20231026	5.55	9210	-23.56	20240521	6880	2.33	20240417	9800	-28.16	20231017	6670	5.55	20231026	2.10	N	138490	1000	380 억	466908	N	N	0	N	N
63	20240722	110824	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7060	-180	5	-2.49	352386510	49630	98.71	7190	7230	7040	9410	5070	7240	7100.27	1.23	-6207	7360	7300	7230	7170	7100	7330	7200	380	2170	1000	5210	10	1	38000000	2683	8.18	0.95	12	0.13	863.00	7412.00	9800	20231017	-27.96	6670	20231026	5.85	9210	-23.34	20240521	6880	2.62	20240417	9800	-27.96	20231017	6670	5.85	20231026	2.10	N	138490	1000	380 억	466908	N	N	0	N	N
64	20240722	100828	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7070	-170	5	-2.35	245802610	34533	68.68	7190	7230	7060	9410	5070	7240	7117.90	1.23	-4768	7360	7300	7230	7170	7100	7330	7200	380	2170	1000	5210	10	1	38000000	2687	8.19	0.95	12	0.09	863.00	7412.00	9800	20231017	-27.86	6670	20231026	6.00	9210	-23.24	20240521	6880	2.76	20240417	9800	-27.86	20231017	6670	6.00	20231026	2.10	N	138490	1000	380 억	466908	N	N	0	N	N
65	20240722	090828	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7220	-20	5	-0.28	12318900	1713	3.41	7190	7230	7190	9410	5070	7240	7191.42	1.23	-407	7360	7300	7230	7170	7100	7330	7200	380	2170	1000	5210	10	1	38000000	2744	8.37	0.97	12	0.00	863.00	7412.00	9800	20231017	-26.33	6670	20231026	8.25	9210	-21.61	20240521	6880	4.94	20240417	9800	-26.33	20231017	6670	8.25	20231026	2.10	N	138490	1000	380 억	466908	N	N	0	N	N
66	20240719	160805	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7240	-10	5	-0.14	352068080	48908	42.01	7210	7290	7160	9420	5080	7250	7198.41	1.26	-10432	7510	7380	7300	7170	7090	7340	7130	380	2170	1000	5220	10	1	38000000	2751	8.39	0.98	12	0.13	863.00	7412.00	9800	20231017	-26.12	6670	20231026	8.55	9210	-21.39	20240521	6880	5.23	20240417	9800	-26.12	20231017	6670	8.55	20231026	2.10	N	138490	1000	380 억	477556	N	N	10	N	N
67	20240719	150814	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7240	-10	5	-0.14	342055450	47525	40.82	7210	7290	7160	9420	5080	7250	7197.38	1.26	-10553	7510	7380	7300	7170	7090	7340	7130	380	2170	1000	5220	10	1	38000000	2751	8.39	0.98	12	0.13	863.00	7412.00	9800	20231017	-26.12	6670	20231026	8.55	9210	-21.39	20240521	6880	5.23	20240417	9800	-26.12	20231017	6670	8.55	20231026	2.10	N	138490	1000	380 억	477556	N	N	10	N	N
68	20240719	140818	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7200	-50	5	-0.69	307998140	42809	36.77	7210	7290	7160	9420	5080	7250	7194.71	1.26	-10427	7510	7380	7300	7170	7090	7340	7130	380	2170	1000	5220	10	1	38000000	2736	8.34	0.97	12	0.11	863.00	7412.00	9800	20231017	-26.53	6670	20231026	7.95	9210	-21.82	20240521	6880	4.65	20240417	9800	-26.53	20231017	6670	7.95	20231026	2.10	N	138490	1000	380 억	477556	N	N	10	N	N
69	20240719	130808	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7200	-50	5	-0.69	291043900	40458	34.75	7210	7290	7160	9420	5080	7250	7193.73	1.26	-9999	7510	7380	7300	7170	7090	7340	7130	380	2170	1000	5220	10	1	38000000	2736	8.34	0.97	12	0.11	863.00	7412.00	9800	20231017	-26.53	6670	20231026	7.95	9210	-21.82	20240521	6880	4.65	20240417	9800	-26.53	20231017	6670	7.95	20231026	2.10	N	138490	1000	380 억	477556	N	N	10	N	N
70	20240719	120808	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7190	-60	5	-0.83	270456690	37605	32.30	7210	7290	7160	9420	5080	7250	7192.04	1.26	-9186	7510	7380	7300	7170	7090	7340	7130	380	2170	1000	5220	10	1	38000000	2732	8.33	0.97	12	0.10	863.00	7412.00	9800	20231017	-26.63	6670	20231026	7.80	9210	-21.93	20240521	6880	4.51	20240417	9800	-26.63	20231017	6670	7.80	20231026	2.10	N	138490	1000	380 억	477556	N	N	10	N	N
71	20240719	110816	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7180	-70	5	-0.97	239817210	33345	28.64	7210	7290	7160	9420	5080	7250	7192.00	1.26	-7657	7510	7380	7300	7170	7090	7340	7130	380	2170	1000	5220	10	1	38000000	2728	8.32	0.97	12	0.09	863.00	7412.00	9800	20231017	-26.73	6670	20231026	7.65	9210	-22.04	20240521	6880	4.36	20240417	9800	-26.73	20231017	6670	7.65	20231026	2.10	N	138490	1000	380 억	477556	N	N	10	N	N
72	20240719	100732	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7250	0	3	0.00	100133400	13897	11.94	7210	7290	7180	9420	5080	7250	7205.40	1.26	-328	7510	7380	7300	7170	7090	7340	7130	380	2170	1000	5220	10	1	38000000	2755	8.40	0.98	12	0.04	863.00	7412.00	9800	20231017	-26.02	6670	20231026	8.70	9210	-21.28	20240521	6880	5.38	20240417	9800	-26.02	20231017	6670	8.70	20231026	2.10	N	138490	1000	380 억	477556	N	N	10	N	N
73	20240719	090822	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7230	-20	5	-0.28	40588390	5632	4.84	7210	7290	7180	9420	5080	7250	7206.75	1.26	1112	7510	7380	7300	7170	7090	7340	7130	380	2170	1000	5220	10	1	38000000	2747	8.38	0.98	12	0.01	863.00	7412.00	9800	20231017	-26.22	6670	20231026	8.40	9210	-21.50	20240521	6880	5.09	20240417	9800	-26.22	20231017	6670	8.40	20231026	2.10	N	138490	1000	380 억	477556	N	N	10	N	N
74	20240718	160800	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7250	-220	5	-2.95	843625460	115786	184.25	7430	7430	7220	9710	5230	7470	7286.22	1.26	-995	7590	7530	7460	7400	7330	7560	7430	380	2240	1000	5370	10	1	38000000	2755	8.40	0.98	12	0.30	863.00	7412.00	9800	20231017	-26.02	6670	20231026	8.70	9210	-21.28	20240521	6880	5.38	20240417	9800	-26.02	20231017	6670	8.70	20231026	2.09	N	138490	1000	380 억	476909	N	N	10	N	N
75	20240718	150808	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7250	-220	5	-2.95	780675040	107101	170.43	7430	7430	7220	9710	5230	7470	7289.15	1.26	-1658	7590	7530	7460	7400	7330	7560	7430	380	2240	1000	5370	10	1	38000000	2755	8.40	0.98	12	0.28	863.00	7412.00	9800	20231017	-26.02	6670	20231026	8.70	9210	-21.28	20240521	6880	5.38	20240417	9800	-26.02	20231017	6670	8.70	20231026	2.09	N	138490	1000	380 억	476909	N	N	19	N	N
76	20240718	140802	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7250	-220	5	-2.95	747573680	102540	163.17	7430	7430	7220	9710	5230	7470	7290.56	1.26	-1439	7590	7530	7460	7400	7330	7560	7430	380	2240	1000	5370	10	1	38000000	2755	8.40	0.98	12	0.27	863.00	7412.00	9800	20231017	-26.02	6670	20231026	8.70	9210	-21.28	20240521	6880	5.38	20240417	9800	-26.02	20231017	6670	8.70	20231026	2.09	N	138490	1000	380 억	476909	N	N	19	N	N
77	20240718	130804	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7300	-170	5	-2.28	565244740	77422	123.20	7430	7430	7250	9710	5230	7470	7300.83	1.26	-1296	7590	7530	7460	7400	7330	7560	7430	380	2240	1000	5370	10	1	38000000	2774	8.46	0.98	12	0.20	863.00	7412.00	9800	20231017	-25.51	6670	20231026	9.45	9210	-20.74	20240521	6880	6.10	20240417	9800	-25.51	20231017	6670	9.45	20231026	2.09	N	138490	1000	380 억	476909	N	N	19	N	N
78	20240718	120804	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7270	-200	5	-2.68	537820510	73657	117.21	7430	7430	7250	9710	5230	7470	7301.69	1.26	-1322	7590	7530	7460	7400	7330	7560	7430	380	2240	1000	5370	10	1	38000000	2763	8.42	0.98	12	0.19	863.00	7412.00	9800	20231017	-25.82	6670	20231026	9.00	9210	-21.06	20240521	6880	5.67	20240417	9800	-25.82	20231017	6670	9.00	20231026	2.09	N	138490	1000	380 억	476909	N	N	19	N	N
79	20240718	110809	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7330	-140	5	-1.87	271600920	37028	58.92	7430	7430	7290	9710	5230	7470	7335.01	1.26	-1442	7590	7530	7460	7400	7330	7560	7430	380	2240	1000	5370	10	1	38000000	2785	8.49	0.99	12	0.10	863.00	7412.00	9800	20231017	-25.20	6670	20231026	9.90	9210	-20.41	20240521	6880	6.54	20240417	9800	-25.20	20231017	6670	9.90	20231026	2.09	N	138490	1000	380 억	476909	N	N	19	N	N
80	20240718	100811	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7330	-140	5	-1.87	163601780	22287	35.46	7430	7430	7290	9710	5230	7470	7340.68	1.26	1431	7590	7530	7460	7400	7330	7560	7430	380	2240	1000	5370	10	1	38000000	2785	8.49	0.99	12	0.06	863.00	7412.00	9800	20231017	-25.20	6670	20231026	9.90	9210	-20.41	20240521	6880	6.54	20240417	9800	-25.20	20231017	6670	9.90	20231026	2.09	N	138490	1000	380 억	476909	N	N	19	N	N
81	20240718	090811	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7360	-110	5	-1.47	61201870	8327	13.25	7430	7430	7290	9710	5230	7470	7349.81	1.26	3321	7590	7530	7460	7400	7330	7560	7430	380	2240	1000	5370	10	1	38000000	2797	8.53	0.99	12	0.02	863.00	7412.00	9800	20231017	-24.90	6670	20231026	10.34	9210	-20.09	20240521	6880	6.98	20240417	9800	-24.90	20231017	6670	10.34	20231026	2.09	N	138490	1000	380 억	476909	N	N	19	N	N
82	20240717	160843	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7470	0	3	0.00	451961920	60561	72.70	7390	7520	7390	9710	5230	7470	7462.80	1.24	4847	7670	7570	7480	7380	7290	7525	7335	380	2240	1000	5370	10	1	38000000	2839	8.66	1.01	12	0.16	863.00	7412.00	9800	20231017	-23.78	6670	20231026	11.99	9210	-18.89	20240521	6880	8.58	20240417	9800	-23.78	20231017	6670	11.99	20231026	2.09	N	138490	1000	380 억	471880	N	N	19	N	N
83	20240717	150848	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7500	30	2	0.40	416834130	55861	67.06	7390	7520	7390	9710	5230	7470	7461.97	1.24	5492	7670	7570	7480	7380	7290	7525	7335	380	2240	1000	5370	10	1	38000000	2850	8.69	1.01	12	0.15	863.00	7412.00	9800	20231017	-23.47	6670	20231026	12.44	9210	-18.57	20240521	6880	9.01	20240417	9800	-23.47	20231017	6670	12.44	20231026	2.09	N	138490	1000	380 억	471880	N	N	15	N	N
84	20240717	140845	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7470	0	3	0.00	367531000	49279	59.16	7390	7520	7390	9710	5230	7470	7458.14	1.24	7204	7670	7570	7480	7380	7290	7525	7335	380	2240	1000	5370	10	1	38000000	2839	8.66	1.01	12	0.13	863.00	7412.00	9800	20231017	-23.78	6670	20231026	11.99	9210	-18.89	20240521	6880	8.58	20240417	9800	-23.78	20231017	6670	11.99	20231026	2.09	N	138490	1000	380 억	471880	N	N	15	N	N
85	20240717	130844	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7460	-10	5	-0.13	340224370	45625	54.77	7390	7520	7390	9710	5230	7470	7456.94	1.24	6631	7670	7570	7480	7380	7290	7525	7335	380	2240	1000	5370	10	1	38000000	2835	8.64	1.01	12	0.12	863.00	7412.00	9800	20231017	-23.88	6670	20231026	11.84	9210	-19.00	20240521	6880	8.43	20240417	9800	-23.88	20231017	6670	11.84	20231026	2.09	N	138490	1000	380 억	471880	N	N	15	N	N
86	20240717	120845	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7490	20	2	0.27	287535420	38577	46.31	7390	7520	7390	9710	5230	7470	7453.49	1.24	5214	7670	7570	7480	7380	7290	7525	7335	380	2240	1000	5370	10	1	38000000	2846	8.68	1.01	12	0.10	863.00	7412.00	9800	20231017	-23.57	6670	20231026	12.29	9210	-18.68	20240521	6880	8.87	20240417	9800	-23.57	20231017	6670	12.29	20231026	2.09	N	138490	1000	380 억	471880	N	N	15	N	N
87	20240717	110845	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7450	-20	5	-0.27	210397760	28283	33.95	7390	7500	7390	9710	5230	7470	7438.89	1.24	6105	7670	7570	7480	7380	7290	7525	7335	380	2240	1000	5370	10	1	38000000	2831	8.63	1.01	12	0.07	863.00	7412.00	9800	20231017	-23.98	6670	20231026	11.69	9210	-19.11	20240521	6880	8.28	20240417	9800	-23.98	20231017	6670	11.69	20231026	2.09	N	138490	1000	380 억	471880	N	N	15	N	N
88	20240717	100844	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7410	-60	5	-0.80	172049760	23114	27.75	7390	7500	7390	9710	5230	7470	7443.39	1.24	7125	7670	7570	7480	7380	7290	7525	7335	380	2240	1000	5370	10	1	38000000	2816	8.59	1.00	12	0.06	863.00	7412.00	9800	20231017	-24.39	6670	20231026	11.09	9210	-19.54	20240521	6880	7.70	20240417	9800	-24.39	20231017	6670	11.09	20231026	2.09	N	138490	1000	380 억	471880	N	N	15	N	N
89	20240717	090704	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7460	-10	5	-0.13	58463020	7879	9.46	7390	7470	7390	9710	5230	7470	7419.33	1.24	3069	7670	7570	7480	7380	7290	7525	7335	380	2240	1000	5370	10	1	38000000	2835	8.64	1.01	12	0.02	863.00	7412.00	9800	20231017	-23.88	6670	20231026	11.84	9210	-19.00	20240521	6880	8.43	20240417	9800	-23.88	20231017	6670	11.84	20231026	2.09	N	138490	1000	380 억	471880	N	N	15	N	N
90	20240716	160846	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7470	-30	5	-0.40	585264900	78507	112.59	7500	7580	7390	9750	5250	7500	7454.92	1.21	10069	7580	7540	7480	7440	7380	7550	7450	380	2250	1000	5400	10	1	38000000	2839	8.66	1.01	12	0.21	863.00	7412.00	9800	20231017	-23.78	6670	20231026	11.99	9210	-18.89	20240521	6880	8.58	20240417	9800	-23.78	20231017	6670	11.99	20231026	2.09	N	138490	1000	380 억	461249	N	N	15	N	N
91	20240716	150855	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7460	-40	5	-0.53	562794470	75498	108.28	7500	7580	7390	9750	5250	7500	7454.43	1.21	10441	7580	7540	7480	7440	7380	7550	7450	380	2250	1000	5400	10	1	38000000	2835	8.64	1.01	12	0.20	863.00	7412.00	9800	20231017	-23.88	6670	20231026	11.84	9210	-19.00	20240521	6880	8.43	20240417	9800	-23.88	20231017	6670	11.84	20231026	2.09	N	138490	1000	380 억	461249	N	N	14	N	N
92	20240716	140852	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7450	-50	5	-0.67	534533830	71711	102.85	7500	7580	7390	9750	5250	7500	7454.00	1.21	11322	7580	7540	7480	7440	7380	7550	7450	380	2250	1000	5400	10	1	38000000	2831	8.63	1.01	12	0.19	863.00	7412.00	9800	20231017	-23.98	6670	20231026	11.69	9210	-19.11	20240521	6880	8.28	20240417	9800	-23.98	20231017	6670	11.69	20231026	2.09	N	138490	1000	380 억	461249	N	N	14	N	N
93	20240716	130852	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7440	-60	5	-0.80	415828680	55728	79.92	7500	7580	7390	9750	5250	7500	7461.75	1.21	3120	7580	7540	7480	7440	7380	7550	7450	380	2250	1000	5400	10	1	38000000	2827	8.62	1.00	12	0.15	863.00	7412.00	9800	20231017	-24.08	6670	20231026	11.54	9210	-19.22	20240521	6880	8.14	20240417	9800	-24.08	20231017	6670	11.54	20231026	2.09	N	138490	1000	380 억	461249	N	N	14	N	N
94	20240716	120850	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7420	-80	5	-1.07	361219550	48393	69.40	7500	7580	7390	9750	5250	7500	7464.29	1.21	1276	7580	7540	7480	7440	7380	7550	7450	380	2250	1000	5400	10	1	38000000	2820	8.60	1.00	12	0.13	863.00	7412.00	9800	20231017	-24.29	6670	20231026	11.24	9210	-19.44	20240521	6880	7.85	20240417	9800	-24.29	20231017	6670	11.24	20231026	2.09	N	138490	1000	380 억	461249	N	N	14	N	N
95	20240716	110850	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7400	-100	5	-1.33	330914640	44309	63.55	7500	7580	7390	9750	5250	7500	7468.34	1.21	836	7580	7540	7480	7440	7380	7550	7450	380	2250	1000	5400	10	1	38000000	2812	8.57	1.00	12	0.12	863.00	7412.00	9800	20231017	-24.49	6670	20231026	10.94	9210	-19.65	20240521	6880	7.56	20240417	9800	-24.49	20231017	6670	10.94	20231026	2.09	N	138490	1000	380 억	461249	N	N	14	N	N
96	20240716	100852	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7460	-40	5	-0.53	173105490	23044	33.05	7500	7580	7460	9750	5250	7500	7511.95	1.21	-3776	7580	7540	7480	7440	7380	7550	7450	380	2250	1000	5400	10	1	38000000	2835	8.64	1.01	12	0.06	863.00	7412.00	9800	20231017	-23.88	6670	20231026	11.84	9210	-19.00	20240521	6880	8.43	20240417	9800	-23.88	20231017	6670	11.84	20231026	2.09	N	138490	1000	380 억	461249	N	N	14	N	N
97	20240716	090849	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7550	50	2	0.67	26126320	3478	4.99	7500	7580	7500	9750	5250	7500	7511.88	1.21	73	7580	7540	7480	7440	7380	7550	7450	380	2250	1000	5400	10	1	38000000	2869	8.75	1.02	12	0.01	863.00	7412.00	9800	20231017	-22.96	6670	20231026	13.19	9210	-18.02	20240521	6880	9.74	20240417	9800	-22.96	20231017	6670	13.19	20231026	2.09	N	138490	1000	380 억	461249	N	N	14	N	N
98	20240715	160836	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7500	50	2	0.67	512033390	68569	8.37	7500	7520	7420	9680	5220	7450	7467.39	1.17	15106	8323	7886	7573	7136	6823	8105	7355	380	2230	1000	5360	10	1	38000000	2850	8.69	1.01	12	0.18	863.00	7412.00	9800	20231017	-23.47	6670	20231026	12.44	9210	-18.57	20240521	6880	9.01	20240417	9800	-23.47	20231017	6670	12.44	20231026	2.11	N	138490	1000	380 억	446314	N	N	14	N	N
99	20240715	150843	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7500	50	2	0.67	488296750	65401	7.99	7500	7520	7420	9680	5220	7450	7466.20	1.17	15071	8323	7886	7573	7136	6823	8105	7355	380	2230	1000	5360	10	1	38000000	2850	8.69	1.01	12	0.17	863.00	7412.00	9800	20231017	-23.47	6670	20231026	12.44	9210	-18.57	20240521	6880	9.01	20240417	9800	-23.47	20231017	6670	12.44	20231026	2.11	N	138490	1000	380 억	446314	N	N	9	N	N
100	20240715	140840	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7470	20	2	0.27	421047390	56406	6.89	7500	7510	7420	9680	5220	7450	7464.59	1.17	13432	8323	7886	7573	7136	6823	8105	7355	380	2230	1000	5360	10	1	38000000	2839	8.66	1.01	12	0.15	863.00	7412.00	9800	20231017	-23.78	6670	20231026	11.99	9210	-18.89	20240521	6880	8.58	20240417	9800	-23.78	20231017	6670	11.99	20231026	2.11	N	138490	1000	380 억	446314	N	N	9	N	N
101	20240715	130842	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7470	20	2	0.27	398813710	53429	6.53	7500	7510	7420	9680	5220	7450	7464.37	1.17	12406	8323	7886	7573	7136	6823	8105	7355	380	2230	1000	5360	10	1	38000000	2839	8.66	1.01	12	0.14	863.00	7412.00	9800	20231017	-23.78	6670	20231026	11.99	9210	-18.89	20240521	6880	8.58	20240417	9800	-23.78	20231017	6670	11.99	20231026	2.11	N	138490	1000	380 억	446314	N	N	9	N	N
102	20240715	120841	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7480	30	2	0.40	353835840	47398	5.79	7500	7510	7420	9680	5220	7450	7465.21	1.17	12215	8323	7886	7573	7136	6823	8105	7355	380	2230	1000	5360	10	1	38000000	2842	8.67	1.01	12	0.12	863.00	7412.00	9800	20231017	-23.67	6670	20231026	12.14	9210	-18.78	20240521	6880	8.72	20240417	9800	-23.67	20231017	6670	12.14	20231026	2.11	N	138490	1000	380 억	446314	N	N	9	N	N
103	20240715	110840	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7470	20	2	0.27	297302190	39841	4.87	7500	7510	7420	9680	5220	7450	7462.22	1.17	7878	8323	7886	7573	7136	6823	8105	7355	380	2230	1000	5360	10	1	38000000	2839	8.66	1.01	12	0.10	863.00	7412.00	9800	20231017	-23.78	6670	20231026	11.99	9210	-18.89	20240521	6880	8.58	20240417	9800	-23.78	20231017	6670	11.99	20231026	2.11	N	138490	1000	380 억	446314	N	N	9	N	N
104	20240715	100841	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7450	0	3	0.00	229348200	30724	3.75	7500	7510	7420	9680	5220	7450	7464.80	1.17	3820	8323	7886	7573	7136	6823	8105	7355	380	2230	1000	5360	10	1	38000000	2831	8.63	1.01	12	0.08	863.00	7412.00	9800	20231017	-23.98	6670	20231026	11.69	9210	-19.11	20240521	6880	8.28	20240417	9800	-23.98	20231017	6670	11.69	20231026	2.11	N	138490	1000	380 억	446314	N	N	9	N	N
105	20240715	090842	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7420	-30	5	-0.40	79824900	10696	1.31	7500	7510	7420	9680	5220	7450	7463.09	1.17	-525	8323	7886	7573	7136	6823	8105	7355	380	2230	1000	5360	10	1	38000000	2820	8.60	1.00	12	0.03	863.00	7412.00	9800	20231017	-24.29	6670	20231026	11.24	9210	-19.44	20240521	6880	7.85	20240417	9800	-24.29	20231017	6670	11.24	20231026	2.11	N	138490	1000	380 억	446314	N	N	9	N	N
106	20240712	160834	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7450	110	2	1.50	6238298320	817506	1618.92	7340	8010	7260	9540	5140	7340	7630.91	1.35	-63093	7473	7406	7323	7256	7173	7440	7290	380	2200	1000	5280	10	1	38000000	2831	8.63	1.01	12	2.15	863.00	7412.00	9800	20231017	-23.98	6670	20231026	11.69	9210	-19.11	20240521	6880	8.28	20240417	9800	-23.98	20231017	6670	11.69	20231026	2.12	N	138490	1000	380 억	513232	N	N	9	N	N
107	20240712	150840	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7450	110	2	1.50	6177813610	809378	1602.82	7340	8010	7260	9540	5140	7340	7632.79	1.35	-62170	7473	7406	7323	7256	7173	7440	7290	380	2200	1000	5280	10	1	38000000	2831	8.63	1.01	12	2.13	863.00	7412.00	9800	20231017	-23.98	6670	20231026	11.69	9210	-19.11	20240521	6880	8.28	20240417	9800	-23.98	20231017	6670	11.69	20231026	2.12	N	138490	1000	380 억	513232	N	N	109	N	N
108	20240712	140843	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7430	90	2	1.23	6036623770	790426	1565.29	7340	8010	7260	9540	5140	7340	7637.18	1.35	-60584	7473	7406	7323	7256	7173	7440	7290	380	2200	1000	5280	10	1	38000000	2823	8.61	1.00	12	2.08	863.00	7412.00	9800	20231017	-24.18	6670	20231026	11.39	9210	-19.33	20240521	6880	7.99	20240417	9800	-24.18	20231017	6670	11.39	20231026	2.12	N	138490	1000	380 억	513232	N	N	109	N	N
109	20240712	130837	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7450	110	2	1.50	5837066710	763728	1512.42	7340	8010	7260	9540	5140	7340	7642.86	1.35	-56220	7473	7406	7323	7256	7173	7440	7290	380	2200	1000	5280	10	1	38000000	2831	8.63	1.01	12	2.01	863.00	7412.00	9800	20231017	-23.98	6670	20231026	11.69	9210	-19.11	20240521	6880	8.28	20240417	9800	-23.98	20231017	6670	11.69	20231026	2.12	N	138490	1000	380 억	513232	N	N	109	N	N
110	20240712	120839	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7390	50	2	0.68	5629353830	735634	1456.79	7340	8010	7260	9540	5140	7340	7652.38	1.35	-59695	7473	7406	7323	7256	7173	7440	7290	380	2200	1000	5280	10	1	38000000	2808	8.56	1.00	12	1.94	863.00	7412.00	9800	20231017	-24.59	6670	20231026	10.79	9210	-19.76	20240521	6880	7.41	20240417	9800	-24.59	20231017	6670	10.79	20231026	2.12	N	138490	1000	380 억	513232	N	N	109	N	N
111	20240712	110835	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7480	140	2	1.91	5194754560	677119	1340.91	7340	8010	7260	9540	5140	7340	7671.85	1.35	-53757	7473	7406	7323	7256	7173	7440	7290	380	2200	1000	5280	10	1	38000000	2842	8.67	1.01	12	1.78	863.00	7412.00	9800	20231017	-23.67	6670	20231026	12.14	9210	-18.78	20240521	6880	8.72	20240417	9800	-23.67	20231017	6670	12.14	20231026	2.12	N	138490	1000	380 억	513232	N	N	109	N	N
112	20240712	100838	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7320	-20	5	-0.27	227044430	31126	61.64	7340	7380	7260	9540	5140	7340	7294.37	1.35	4228	7473	7406	7323	7256	7173	7440	7290	380	2200	1000	5280	10	1	38000000	2782	8.48	0.99	12	0.08	863.00	7412.00	9800	20231017	-25.31	6670	20231026	9.75	9210	-20.52	20240521	6880	6.40	20240417	9800	-25.31	20231017	6670	9.75	20231026	2.12	N	138490	1000	380 억	513232	N	N	109	N	N
113	20240712	090834	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7340	0	3	0.00	35087210	4807	9.52	7340	7350	7260	9540	5140	7340	7299.19	1.35	167	7473	7406	7323	7256	7173	7440	7290	380	2200	1000	5280	10	1	38000000	2789	8.51	0.99	12	0.01	863.00	7412.00	9800	20231017	-25.10	6670	20231026	10.04	9210	-20.30	20240521	6880	6.69	20240417	9800	-25.10	20231017	6670	10.04	20231026	2.12	N	138490	1000	380 억	513232	N	N	109	N	N
114	20240711	160831	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7340	20	2	0.27	367480580	50110	154.22	7330	7390	7240	9510	5130	7320	7333.48	1.35	932	7426	7372	7306	7252	7186	7380	7260	380	2190	1000	5270	10	1	38000000	2789	8.51	0.99	12	0.13	863.00	7412.00	9800	20231017	-25.10	6670	20231026	10.04	9210	-20.30	20240521	6880	6.69	20240417	9800	-25.10	20231017	6670	10.04	20231026	2.11	N	138490	1000	380 억	512189	N	N	109	N	N
115	20240711	150837	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7340	20	2	0.27	355842100	48525	149.34	7330	7390	7240	9510	5130	7320	7333.17	1.35	959	7426	7372	7306	7252	7186	7380	7260	380	2190	1000	5270	10	1	38000000	2789	8.51	0.99	12	0.13	863.00	7412.00	9800	20231017	-25.10	6670	20231026	10.04	9210	-20.30	20240521	6880	6.69	20240417	9800	-25.10	20231017	6670	10.04	20231026	2.11	N	138490	1000	380 억	512189	N	N	38	N	N
116	20240711	140837	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7330	10	2	0.14	323441330	44112	135.76	7330	7390	7240	9510	5130	7320	7332.28	1.35	694	7426	7372	7306	7252	7186	7380	7260	380	2190	1000	5270	10	1	38000000	2785	8.49	0.99	12	0.12	863.00	7412.00	9800	20231017	-25.20	6670	20231026	9.90	9210	-20.41	20240521	6880	6.54	20240417	9800	-25.20	20231017	6670	9.90	20231026	2.11	N	138490	1000	380 억	512189	N	N	38	N	N
117	20240711	130835	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7360	40	2	0.55	223518090	30561	94.06	7330	7360	7240	9510	5130	7320	7313.83	1.35	3748	7426	7372	7306	7252	7186	7380	7260	380	2190	1000	5270	10	1	38000000	2797	8.53	0.99	12	0.08	863.00	7412.00	9800	20231017	-24.90	6670	20231026	10.34	9210	-20.09	20240521	6880	6.98	20240417	9800	-24.90	20231017	6670	10.34	20231026	2.11	N	138490	1000	380 억	512189	N	N	38	N	N
118	20240711	120835	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7300	-20	5	-0.27	133387660	18285	56.28	7330	7350	7240	9510	5130	7320	7294.92	1.35	2748	7426	7372	7306	7252	7186	7380	7260	380	2190	1000	5270	10	1	38000000	2774	8.46	0.98	12	0.05	863.00	7412.00	9800	20231017	-25.51	6670	20231026	9.45	9210	-20.74	20240521	6880	6.10	20240417	9800	-25.51	20231017	6670	9.45	20231026	2.11	N	138490	1000	380 억	512189	N	N	38	N	N
119	20240711	110832	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7290	-30	5	-0.41	110167200	15105	46.49	7330	7350	7240	9510	5130	7320	7293.43	1.35	2950	7426	7372	7306	7252	7186	7380	7260	380	2190	1000	5270	10	1	38000000	2770	8.45	0.98	12	0.04	863.00	7412.00	9800	20231017	-25.61	6670	20231026	9.30	9210	-20.85	20240521	6880	5.96	20240417	9800	-25.61	20231017	6670	9.30	20231026	2.11	N	138490	1000	380 억	512189	N	N	38	N	N
120	20240711	100834	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7300	-20	5	-0.27	91002060	12479	38.41	7330	7350	7240	9510	5130	7320	7292.42	1.35	3304	7426	7372	7306	7252	7186	7380	7260	380	2190	1000	5270	10	1	38000000	2774	8.46	0.98	12	0.03	863.00	7412.00	9800	20231017	-25.51	6670	20231026	9.45	9210	-20.74	20240521	6880	6.10	20240417	9800	-25.51	20231017	6670	9.45	20231026	2.11	N	138490	1000	380 억	512189	N	N	38	N	N
121	20240711	090832	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7330	10	2	0.14	29550230	4053	12.47	7330	7330	7240	9510	5130	7320	7290.95	1.35	-176	7426	7372	7306	7252	7186	7380	7260	380	2190	1000	5270	10	1	38000000	2785	8.49	0.99	12	0.01	863.00	7412.00	9800	20231017	-25.20	6670	20231026	9.90	9210	-20.41	20240521	6880	6.54	20240417	9800	-25.20	20231017	6670	9.90	20231026	2.11	N	138490	1000	380 억	512189	N	N	38	N	N
122	20240710	160830	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7320	0	3	0.00	237786130	32477	84.92	7320	7360	7240	9510	5130	7320	7321.68	1.36	-5665	7406	7362	7316	7272	7226	7340	7250	380	2190	1000	5270	10	1	38000000	2782	8.48	0.99	12	0.09	863.00	7412.00	9800	20231017	-25.31	6670	20231026	9.75	9210	-20.52	20240521	6880	6.40	20240417	9800	-25.31	20231017	6670	9.75	20231026	2.12	N	138490	1000	380 억	517569	N	N	38	N	N
123	20240710	150832	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7320	0	3	0.00	229500840	31344	81.95	7320	7360	7240	9510	5130	7320	7322.00	1.36	-5363	7406	7362	7316	7272	7226	7340	7250	380	2190	1000	5270	10	1	38000000	2782	8.48	0.99	12	0.08	863.00	7412.00	9800	20231017	-25.31	6670	20231026	9.75	9210	-20.52	20240521	6880	6.40	20240417	9800	-25.31	20231017	6670	9.75	20231026	2.12	N	138490	1000	380 억	517569	N	N	21	N	N
124	20240710	140831	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7310	-10	5	-0.14	221896590	30305	79.24	7320	7360	7240	9510	5130	7320	7322.11	1.36	-4619	7406	7362	7316	7272	7226	7340	7250	380	2190	1000	5270	10	1	38000000	2778	8.47	0.99	12	0.08	863.00	7412.00	9800	20231017	-25.41	6670	20231026	9.60	9210	-20.63	20240521	6880	6.25	20240417	9800	-25.41	20231017	6670	9.60	20231026	2.12	N	138490	1000	380 억	517569	N	N	21	N	N
125	20240710	130831	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7320	0	3	0.00	191426720	26144	68.36	7320	7360	7240	9510	5130	7320	7322.01	1.36	-3729	7406	7362	7316	7272	7226	7340	7250	380	2190	1000	5270	10	1	38000000	2782	8.48	0.99	12	0.07	863.00	7412.00	9800	20231017	-25.31	6670	20231026	9.75	9210	-20.52	20240521	6880	6.40	20240417	9800	-25.31	20231017	6670	9.75	20231026	2.12	N	138490	1000	380 억	517569	N	N	21	N	N
126	20240710	120829	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7360	40	2	0.55	165270360	22582	59.04	7320	7360	7240	9510	5130	7320	7318.68	1.36	-3794	7406	7362	7316	7272	7226	7340	7250	380	2190	1000	5270	10	1	38000000	2797	8.53	0.99	12	0.06	863.00	7412.00	9800	20231017	-24.90	6670	20231026	10.34	9210	-20.09	20240521	6880	6.98	20240417	9800	-24.90	20231017	6670	10.34	20231026	2.12	N	138490	1000	380 억	517569	N	N	21	N	N
127	20240710	110831	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7330	10	2	0.14	118920640	16263	42.52	7320	7350	7240	9510	5130	7320	7312.34	1.36	-4006	7406	7362	7316	7272	7226	7340	7250	380	2190	1000	5270	10	1	38000000	2785	8.49	0.99	12	0.04	863.00	7412.00	9800	20231017	-25.20	6670	20231026	9.90	9210	-20.41	20240521	6880	6.54	20240417	9800	-25.20	20231017	6670	9.90	20231026	2.12	N	138490	1000	380 억	517569	N	N	21	N	N
128	20240710	100826	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7320	0	3	0.00	72367860	9915	25.92	7320	7330	7240	9510	5130	7320	7298.83	1.36	-3354	7406	7362	7316	7272	7226	7340	7250	380	2190	1000	5270	10	1	38000000	2782	8.48	0.99	12	0.03	863.00	7412.00	9800	20231017	-25.31	6670	20231026	9.75	9210	-20.52	20240521	6880	6.40	20240417	9800	-25.31	20231017	6670	9.75	20231026	2.12	N	138490	1000	380 억	517569	N	N	21	N	N
129	20240710	090831	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7300	-20	5	-0.27	30165100	4125	10.79	7320	7330	7240	9510	5130	7320	7312.75	1.36	-3834	7406	7362	7316	7272	7226	7340	7250	380	2190	1000	5270	10	1	38000000	2774	8.46	0.98	12	0.01	863.00	7412.00	9800	20231017	-25.51	6670	20231026	9.45	9210	-20.74	20240521	6880	6.10	20240417	9800	-25.51	20231017	6670	9.45	20231026	2.12	N	138490	1000	380 억	517569	N	N	21	N	N
130	20240709	160826	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7320	0	3	0.00	278621690	38146	97.30	7350	7360	7270	9510	5130	7320	7304.07	1.38	-7818	7446	7382	7276	7212	7106	7415	7245	380	2190	1000	5270	10	1	38000000	2782	8.48	0.99	12	0.10	863.00	7412.00	9800	20231017	-25.31	6670	20231026	9.75	9210	-20.52	20240521	6880	6.40	20240417	9800	-25.31	20231017	6670	9.75	20231026	2.15	N	138490	1000	380 억	525374	N	N	21	N	N
131	20240709	150829	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7300	-20	5	-0.27	269930110	36958	94.27	7350	7360	7270	9510	5130	7320	7303.70	1.38	-7237	7446	7382	7276	7212	7106	7415	7245	380	2190	1000	5270	10	1	38000000	2774	8.46	0.98	12	0.10	863.00	7412.00	9800	20231017	-25.51	6670	20231026	9.45	9210	-20.74	20240521	6880	6.10	20240417	9800	-25.51	20231017	6670	9.45	20231026	2.15	N	138490	1000	380 억	525374	N	N	55	N	N
132	20240709	140830	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7290	-30	5	-0.41	228805970	31319	79.89	7350	7360	7280	9510	5130	7320	7305.66	1.38	-6952	7446	7382	7276	7212	7106	7415	7245	380	2190	1000	5270	10	1	38000000	2770	8.45	0.98	12	0.08	863.00	7412.00	9800	20231017	-25.61	6670	20231026	9.30	9210	-20.85	20240521	6880	5.96	20240417	9800	-25.61	20231017	6670	9.30	20231026	2.15	N	138490	1000	380 억	525374	N	N	55	N	N
133	20240709	130832	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7320	0	3	0.00	185953780	25439	64.89	7350	7360	7280	9510	5130	7320	7309.79	1.38	-5604	7446	7382	7276	7212	7106	7415	7245	380	2190	1000	5270	10	1	38000000	2782	8.48	0.99	12	0.07	863.00	7412.00	9800	20231017	-25.31	6670	20231026	9.75	9210	-20.52	20240521	6880	6.40	20240417	9800	-25.31	20231017	6670	9.75	20231026	2.15	N	138490	1000	380 억	525374	N	N	55	N	N
134	20240709	120834	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7320	0	3	0.00	150634280	20602	52.55	7350	7360	7280	9510	5130	7320	7311.63	1.38	-5359	7446	7382	7276	7212	7106	7415	7245	380	2190	1000	5270	10	1	38000000	2782	8.48	0.99	12	0.05	863.00	7412.00	9800	20231017	-25.31	6670	20231026	9.75	9210	-20.52	20240521	6880	6.40	20240417	9800	-25.31	20231017	6670	9.75	20231026	2.15	N	138490	1000	380 억	525374	N	N	55	N	N
135	20240709	110834	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7300	-20	5	-0.27	106330770	14523	37.04	7350	7360	7290	9510	5130	7320	7321.54	1.38	-5317	7446	7382	7276	7212	7106	7415	7245	380	2190	1000	5270	10	1	38000000	2774	8.46	0.98	12	0.04	863.00	7412.00	9800	20231017	-25.51	6670	20231026	9.45	9210	-20.74	20240521	6880	6.10	20240417	9800	-25.51	20231017	6670	9.45	20231026	2.15	N	138490	1000	380 억	525374	N	N	55	N	N
136	20240709	100830	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7340	20	2	0.27	68524110	9349	23.85	7350	7360	7300	9510	5130	7320	7329.57	1.38	-1297	7446	7382	7276	7212	7106	7415	7245	380	2190	1000	5270	10	1	38000000	2789	8.51	0.99	12	0.02	863.00	7412.00	9800	20231017	-25.10	6670	20231026	10.04	9210	-20.30	20240521	6880	6.69	20240417	9800	-25.10	20231017	6670	10.04	20231026	2.15	N	138490	1000	380 억	525374	N	N	55	N	N
137	20240709	090829	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7340	20	2	0.27	8716150	1188	3.03	7350	7350	7320	9510	5130	7320	7336.83	1.38	302	7446	7382	7276	7212	7106	7415	7245	380	2190	1000	5270	10	1	38000000	2789	8.51	0.99	12	0.00	863.00	7412.00	9800	20231017	-25.10	6670	20231026	10.04	9210	-20.30	20240521	6880	6.69	20240417	9800	-25.10	20231017	6670	10.04	20231026	2.15	N	138490	1000	380 억	525374	N	N	55	N	N
138	20240708	160823	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7320	150	2	2.09	282774150	38956	55.54	7200	7340	7170	9320	5020	7170	7258.79	1.35	7322	7310	7240	7200	7130	7090	7220	7110	380	2150	1000	5160	10	1	38000000	2782	8.48	0.99	12	0.10	863.00	7412.00	9800	20231017	-25.31	6670	20231026	9.75	9210	-20.52	20240521	6880	6.40	20240417	9800	-25.31	20231017	6670	9.75	20231026	2.15	N	138490	1000	380 억	514578	N	N	55	N	N
139	20240708	150825	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7300	130	2	1.81	271184300	37373	53.28	7200	7330	7170	9320	5020	7170	7256.16	1.35	6790	7310	7240	7200	7130	7090	7220	7110	380	2150	1000	5160	10	1	38000000	2774	8.46	0.98	12	0.10	863.00	7412.00	9800	20231017	-25.51	6670	20231026	9.45	9210	-20.74	20240521	6880	6.10	20240417	9800	-25.51	20231017	6670	9.45	20231026	2.15	N	138490	1000	380 억	514578	N	N	113	N	N
140	20240708	140827	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7320	150	2	2.09	226581620	31272	44.58	7200	7320	7170	9320	5020	7170	7245.51	1.35	6801	7310	7240	7200	7130	7090	7220	7110	380	2150	1000	5160	10	1	38000000	2782	8.48	0.99	12	0.08	863.00	7412.00	9800	20231017	-25.31	6670	20231026	9.75	9210	-20.52	20240521	6880	6.40	20240417	9800	-25.31	20231017	6670	9.75	20231026	2.15	N	138490	1000	380 억	514578	N	N	113	N	N
141	20240708	130823	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7290	120	2	1.67	190365410	26309	37.51	7200	7290	7170	9320	5020	7170	7235.75	1.35	5324	7310	7240	7200	7130	7090	7220	7110	380	2150	1000	5160	10	1	38000000	2770	8.45	0.98	12	0.07	863.00	7412.00	9800	20231017	-25.61	6670	20231026	9.30	9210	-20.85	20240521	6880	5.96	20240417	9800	-25.61	20231017	6670	9.30	20231026	2.15	N	138490	1000	380 억	514578	N	N	113	N	N
142	20240708	120825	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7250	80	2	1.12	148903620	20611	29.38	7200	7290	7170	9320	5020	7170	7224.47	1.35	3940	7310	7240	7200	7130	7090	7220	7110	380	2150	1000	5160	10	1	38000000	2755	8.40	0.98	12	0.05	863.00	7412.00	9800	20231017	-26.02	6670	20231026	8.70	9210	-21.28	20240521	6880	5.38	20240417	9800	-26.02	20231017	6670	8.70	20231026	2.15	N	138490	1000	380 억	514578	N	N	113	N	N
143	20240708	110823	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7230	60	2	0.84	121870160	16889	24.08	7200	7270	7170	9320	5020	7170	7215.95	1.35	3352	7310	7240	7200	7130	7090	7220	7110	380	2150	1000	5160	10	1	38000000	2747	8.38	0.98	12	0.04	863.00	7412.00	9800	20231017	-26.22	6670	20231026	8.40	9210	-21.50	20240521	6880	5.09	20240417	9800	-26.22	20231017	6670	8.40	20231026	2.15	N	138490	1000	380 억	514578	N	N	113	N	N
144	20240708	100823	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7250	80	2	1.12	97259250	13495	19.24	7200	7270	7170	9320	5020	7170	7207.06	1.35	3502	7310	7240	7200	7130	7090	7220	7110	380	2150	1000	5160	10	1	38000000	2755	8.40	0.98	12	0.04	863.00	7412.00	9800	20231017	-26.02	6670	20231026	8.70	9210	-21.28	20240521	6880	5.38	20240417	9800	-26.02	20231017	6670	8.70	20231026	2.15	N	138490	1000	380 억	514578	N	N	113	N	N
145	20240708	090823	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7210	40	2	0.56	19455470	2703	3.85	7200	7210	7170	9320	5020	7170	7197.73	1.35	2035	7310	7240	7200	7130	7090	7220	7110	380	2150	1000	5160	10	1	38000000	2740	8.35	0.97	12	0.01	863.00	7412.00	9800	20231017	-26.43	6670	20231026	8.10	9210	-21.72	20240521	6880	4.80	20240417	9800	-26.43	20231017	6670	8.10	20231026	2.15	N	138490	1000	380 억	514578	N	N	113	N	N
146	20240705	160819	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7170	-100	5	-1.38	502668170	69836	83.86	7270	7270	7160	9450	5090	7270	7197.85	1.39	-13899	7450	7360	7260	7170	7070	7310	7120	380	2180	1000	5230	10	1	38000000	2725	8.31	0.97	12	0.18	863.00	7412.00	9800	20231017	-26.84	6670	20231026	7.50	9210	-22.15	20240521	6880	4.22	20240417	9800	-26.84	20231017	6670	7.50	20231026	2.19	N	138490	1000	380 억	528832	N	N	113	N	N
147	20240705	150823	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7190	-80	5	-1.10	410415080	56974	68.42	7270	7270	7160	9450	5090	7270	7203.55	1.39	-13969	7450	7360	7260	7170	7070	7310	7120	380	2180	1000	5230	10	1	38000000	2732	8.33	0.97	12	0.15	863.00	7412.00	9800	20231017	-26.63	6670	20231026	7.80	9210	-21.93	20240521	6880	4.51	20240417	9800	-26.63	20231017	6670	7.80	20231026	2.19	N	138490	1000	380 억	528832	N	N	51	N	N
148	20240705	140823	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7200	-70	5	-0.96	368100640	51089	61.35	7270	7270	7160	9450	5090	7270	7205.09	1.39	-11536	7450	7360	7260	7170	7070	7310	7120	380	2180	1000	5230	10	1	38000000	2736	8.34	0.97	12	0.13	863.00	7412.00	9800	20231017	-26.53	6670	20231026	7.95	9210	-21.82	20240521	6880	4.65	20240417	9800	-26.53	20231017	6670	7.95	20231026	2.19	N	138490	1000	380 억	528832	N	N	51	N	N
149	20240705	130822	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7200	-70	5	-0.96	340418780	47243	56.73	7270	7270	7160	9450	5090	7270	7205.70	1.39	-10818	7450	7360	7260	7170	7070	7310	7120	380	2180	1000	5230	10	1	38000000	2736	8.34	0.97	12	0.12	863.00	7412.00	9800	20231017	-26.53	6670	20231026	7.95	9210	-21.82	20240521	6880	4.65	20240417	9800	-26.53	20231017	6670	7.95	20231026	2.19	N	138490	1000	380 억	528832	N	N	51	N	N
150	20240705	120822	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7240	-30	5	-0.41	287827900	39951	47.98	7270	7270	7160	9450	5090	7270	7204.52	1.39	-6795	7450	7360	7260	7170	7070	7310	7120	380	2180	1000	5230	10	1	38000000	2751	8.39	0.98	12	0.11	863.00	7412.00	9800	20231017	-26.12	6670	20231026	8.55	9210	-21.39	20240521	6880	5.23	20240417	9800	-26.12	20231017	6670	8.55	20231026	2.19	N	138490	1000	380 억	528832	N	N	51	N	N
151	20240705	110819	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7200	-70	5	-0.96	236464560	32824	39.42	7270	7270	7160	9450	5090	7270	7204.01	1.39	-8621	7450	7360	7260	7170	7070	7310	7120	380	2180	1000	5230	10	1	38000000	2736	8.34	0.97	12	0.09	863.00	7412.00	9800	20231017	-26.53	6670	20231026	7.95	9210	-21.82	20240521	6880	4.65	20240417	9800	-26.53	20231017	6670	7.95	20231026	2.19	N	138490	1000	380 억	528832	N	N	51	N	N
152	20240705	100820	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7200	-70	5	-0.96	110390180	15296	18.37	7270	7270	7190	9450	5090	7270	7216.93	1.39	-6100	7450	7360	7260	7170	7070	7310	7120	380	2180	1000	5230	10	1	38000000	2736	8.34	0.97	12	0.04	863.00	7412.00	9800	20231017	-26.53	6670	20231026	7.95	9210	-21.82	20240521	6880	4.65	20240417	9800	-26.53	20231017	6670	7.95	20231026	2.19	N	138490	1000	380 억	528832	N	N	51	N	N
153	20240705	090820	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7210	-60	5	-0.83	9286080	1282	1.54	7270	7270	7200	9450	5090	7270	7243.43	1.39	-156	7450	7360	7260	7170	7070	7310	7120	380	2180	1000	5230	10	1	38000000	2740	8.35	0.97	12	0.00	863.00	7412.00	9800	20231017	-26.43	6670	20231026	8.10	9210	-21.72	20240521	6880	4.80	20240417	9800	-26.43	20231017	6670	8.10	20231026	2.19	N	138490	1000	380 억	528832	N	N	51	N	N
154	20240704	160816	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7270	-20	5	-0.27	600017050	82958	55.70	7300	7350	7160	9470	5110	7290	7232.76	1.35	11817	7603	7446	7353	7196	7103	7400	7150	380	2180	1000	5240	10	1	38000000	2763	8.42	0.98	12	0.22	863.00	7412.00	9800	20231017	-25.82	6670	20231026	9.00	9210	-21.06	20240521	6880	5.67	20240417	9800	-25.82	20231017	6670	9.00	20231026	2.20	N	138490	1000	380 억	513742	N	N	51	N	N
155	20240704	150820	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7290	0	3	0.00	569542440	78770	52.88	7300	7350	7160	9470	5110	7290	7230.45	1.35	12189	7603	7446	7353	7196	7103	7400	7150	380	2180	1000	5240	10	1	38000000	2770	8.45	0.98	12	0.21	863.00	7412.00	9800	20231017	-25.61	6670	20231026	9.30	9210	-20.85	20240521	6880	5.96	20240417	9800	-25.61	20231017	6670	9.30	20231026	2.20	N	138490	1000	380 억	513742	N	N	20	N	N
156	20240704	140819	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7220	-70	5	-0.96	472432030	65400	43.91	7300	7350	7160	9470	5110	7290	7223.73	1.35	6861	7603	7446	7353	7196	7103	7400	7150	380	2180	1000	5240	10	1	38000000	2744	8.37	0.97	12	0.17	863.00	7412.00	9800	20231017	-26.33	6670	20231026	8.25	9210	-21.61	20240521	6880	4.94	20240417	9800	-26.33	20231017	6670	8.25	20231026	2.20	N	138490	1000	380 억	513742	N	N	20	N	N
157	20240704	130819	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7220	-70	5	-0.96	418387910	57933	38.90	7300	7350	7160	9470	5110	7290	7221.93	1.35	3316	7603	7446	7353	7196	7103	7400	7150	380	2180	1000	5240	10	1	38000000	2744	8.37	0.97	12	0.15	863.00	7412.00	9800	20231017	-26.33	6670	20231026	8.25	9210	-21.61	20240521	6880	4.94	20240417	9800	-26.33	20231017	6670	8.25	20231026	2.20	N	138490	1000	380 억	513742	N	N	20	N	N
158	20240704	120819	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7200	-90	5	-1.23	362020850	50100	33.64	7300	7350	7160	9470	5110	7290	7225.97	1.35	3039	7603	7446	7353	7196	7103	7400	7150	380	2180	1000	5240	10	1	38000000	2736	8.34	0.97	12	0.13	863.00	7412.00	9800	20231017	-26.53	6670	20231026	7.95	9210	-21.82	20240521	6880	4.65	20240417	9800	-26.53	20231017	6670	7.95	20231026	2.20	N	138490	1000	380 억	513742	N	N	20	N	N
159	20240704	110817	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7180	-110	5	-1.51	315181600	43597	29.27	7300	7350	7160	9470	5110	7290	7229.43	1.35	3238	7603	7446	7353	7196	7103	7400	7150	380	2180	1000	5240	10	1	38000000	2728	8.32	0.97	12	0.11	863.00	7412.00	9800	20231017	-26.73	6670	20231026	7.65	9210	-22.04	20240521	6880	4.36	20240417	9800	-26.73	20231017	6670	7.65	20231026	2.20	N	138490	1000	380 억	513742	N	N	20	N	N
160	20240704	100818	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7240	-50	5	-0.69	255952810	35377	23.75	7300	7350	7160	9470	5110	7290	7235.01	1.35	3979	7603	7446	7353	7196	7103	7400	7150	380	2180	1000	5240	10	1	38000000	2751	8.39	0.98	12	0.09	863.00	7412.00	9800	20231017	-26.12	6670	20231026	8.55	9210	-21.39	20240521	6880	5.23	20240417	9800	-26.12	20231017	6670	8.55	20231026	2.20	N	138490	1000	380 억	513742	N	N	20	N	N
161	20240704	090819	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7300	10	2	0.14	27461400	3761	2.53	7300	7350	7290	9470	5110	7290	7301.62	1.35	686	7603	7446	7353	7196	7103	7400	7150	380	2180	1000	5240	10	1	38000000	2774	8.46	0.98	12	0.01	863.00	7412.00	9800	20231017	-25.51	6670	20231026	9.45	9210	-20.74	20240521	6880	6.10	20240417	9800	-25.51	20231017	6670	9.45	20231026	2.20	N	138490	1000	380 억	513742	N	N	20	N	N
162	20240703	160814	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7290	-210	5	-2.80	1087450270	148514	133.62	7510	7510	7260	9750	5250	7500	7322.21	1.32	13732	7820	7660	7580	7420	7340	7620	7380	380	2250	1000	5400	10	1	38000000	2770	8.45	0.98	12	0.39	863.00	7412.00	9800	20231017	-25.61	6670	20231026	9.30	9210	-20.85	20240521	6880	5.96	20240417	9800	-25.61	20231017	6670	9.30	20231026	2.24	N	138490	1000	380 억	501771	N	N	20	N	N
163	20240703	150817	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7320	-180	5	-2.40	1010222010	137925	124.09	7510	7510	7260	9750	5250	7500	7324.43	1.32	10846	7820	7660	7580	7420	7340	7620	7380	380	2250	1000	5400	10	1	38000000	2782	8.48	0.99	12	0.36	863.00	7412.00	9800	20231017	-25.31	6670	20231026	9.75	9210	-20.52	20240521	6880	6.40	20240417	9800	-25.31	20231017	6670	9.75	20231026	2.24	N	138490	1000	380 억	501771	N	N	32	N	N
164	20240703	140817	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7300	-200	5	-2.67	884588610	120732	108.62	7510	7510	7260	9750	5250	7500	7326.88	1.32	4158	7820	7660	7580	7420	7340	7620	7380	380	2250	1000	5400	10	1	38000000	2774	8.46	0.98	12	0.32	863.00	7412.00	9800	20231017	-25.51	6670	20231026	9.45	9210	-20.74	20240521	6880	6.10	20240417	9800	-25.51	20231017	6670	9.45	20231026	2.24	N	138490	1000	380 억	501771	N	N	32	N	N
165	20240703	130816	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7340	-160	5	-2.13	814955270	111190	100.04	7510	7510	7260	9750	5250	7500	7329.39	1.32	5451	7820	7660	7580	7420	7340	7620	7380	380	2250	1000	5400	10	1	38000000	2789	8.51	0.99	12	0.29	863.00	7412.00	9800	20231017	-25.10	6670	20231026	10.04	9210	-20.30	20240521	6880	6.69	20240417	9800	-25.10	20231017	6670	10.04	20231026	2.24	N	138490	1000	380 억	501771	N	N	32	N	N
166	20240703	120815	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7290	-210	5	-2.80	750155460	102336	92.07	7510	7510	7260	9750	5250	7500	7330.32	1.32	5842	7820	7660	7580	7420	7340	7620	7380	380	2250	1000	5400	10	1	38000000	2770	8.45	0.98	12	0.27	863.00	7412.00	9800	20231017	-25.61	6670	20231026	9.30	9210	-20.85	20240521	6880	5.96	20240417	9800	-25.61	20231017	6670	9.30	20231026	2.24	N	138490	1000	380 억	501771	N	N	32	N	N
167	20240703	110818	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7290	-210	5	-2.80	575482860	78352	70.49	7510	7510	7270	9750	5250	7500	7344.84	1.32	-5342	7820	7660	7580	7420	7340	7620	7380	380	2250	1000	5400	10	1	38000000	2770	8.45	0.98	12	0.21	863.00	7412.00	9800	20231017	-25.61	6670	20231026	9.30	9210	-20.85	20240521	6880	5.96	20240417	9800	-25.61	20231017	6670	9.30	20231026	2.24	N	138490	1000	380 억	501771	N	N	32	N	N
168	20240703	100819	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7340	-160	5	-2.13	365715520	49568	44.60	7510	7510	7290	9750	5250	7500	7378.06	1.32	-8082	7820	7660	7580	7420	7340	7620	7380	380	2250	1000	5400	10	1	38000000	2789	8.51	0.99	12	0.13	863.00	7412.00	9800	20231017	-25.10	6670	20231026	10.04	9210	-20.30	20240521	6880	6.69	20240417	9800	-25.10	20231017	6670	10.04	20231026	2.24	N	138490	1000	380 억	501771	N	N	32	N	N
169	20240703	090815	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7490	-10	5	-0.13	21969080	2937	2.64	7510	7510	7460	9750	5250	7500	7480.11	1.32	-405	7820	7660	7580	7420	7340	7620	7380	380	2250	1000	5400	10	1	38000000	2846	8.68	1.01	12	0.01	863.00	7412.00	9800	20231017	-23.57	6670	20231026	12.29	9210	-18.68	20240521	6880	8.87	20240417	9800	-23.57	20231017	6670	12.29	20231026	2.24	N	138490	1000	380 억	501771	N	N	32	N	N
170	20240702	160813	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7500	-230	5	-2.98	818372720	108257	147.09	7730	7740	7500	10040	5420	7730	7559.98	1.35	-15038	7936	7832	7706	7602	7476	7845	7615	380	2310	1000	5560	10	1	38000000	2850	8.69	1.01	12	0.28	863.00	7412.00	9800	20231017	-23.47	6670	20231026	12.44	9210	-18.57	20240521	6880	9.01	20240417	9800	-23.47	20231017	6670	12.44	20231026	2.22	N	138490	1000	380 억	511372	N	N	32	N	N
171	20240702	150814	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7520	-210	5	-2.72	781636350	103362	140.44	7730	7740	7500	10040	5420	7730	7562.12	1.35	-13715	7936	7832	7706	7602	7476	7845	7615	380	2310	1000	5560	10	1	38000000	2858	8.71	1.01	12	0.27	863.00	7412.00	9800	20231017	-23.27	6670	20231026	12.74	9210	-18.35	20240521	6880	9.30	20240417	9800	-23.27	20231017	6670	12.74	20231026	2.22	N	138490	1000	380 억	511372	N	N	68	N	N
172	20240702	140815	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7500	-230	5	-2.98	725689440	95912	130.31	7730	7740	7500	10040	5420	7730	7566.20	1.35	-10523	7936	7832	7706	7602	7476	7845	7615	380	2310	1000	5560	10	1	38000000	2850	8.69	1.01	12	0.25	863.00	7412.00	9800	20231017	-23.47	6670	20231026	12.44	9210	-18.57	20240521	6880	9.01	20240417	9800	-23.47	20231017	6670	12.44	20231026	2.22	N	138490	1000	380 억	511372	N	N	68	N	N
173	20240702	130814	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7550	-180	5	-2.33	446643890	58760	79.84	7730	7740	7520	10040	5420	7730	7601.16	1.35	-6157	7936	7832	7706	7602	7476	7845	7615	380	2310	1000	5560	10	1	38000000	2869	8.75	1.02	12	0.15	863.00	7412.00	9800	20231017	-22.96	6670	20231026	13.19	9210	-18.02	20240521	6880	9.74	20240417	9800	-22.96	20231017	6670	13.19	20231026	2.22	N	138490	1000	380 억	511372	N	N	68	N	N
174	20240702	120815	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7560	-170	5	-2.20	388934430	51118	69.45	7730	7740	7520	10040	5420	7730	7608.56	1.35	-2760	7936	7832	7706	7602	7476	7845	7615	380	2310	1000	5560	10	1	38000000	2873	8.76	1.02	12	0.13	863.00	7412.00	9800	20231017	-22.86	6670	20231026	13.34	9210	-17.92	20240521	6880	9.88	20240417	9800	-22.86	20231017	6670	13.34	20231026	2.22	N	138490	1000	380 억	511372	N	N	68	N	N
175	20240702	110814	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7600	-130	5	-1.68	316845510	41598	56.52	7730	7740	7520	10040	5420	7730	7616.84	1.35	244	7936	7832	7706	7602	7476	7845	7615	380	2310	1000	5560	10	1	38000000	2888	8.81	1.03	12	0.11	863.00	7412.00	9800	20231017	-22.45	6670	20231026	13.94	9210	-17.48	20240521	6880	10.47	20240417	9800	-22.45	20231017	6670	13.94	20231026	2.22	N	138490	1000	380 억	511372	N	N	68	N	N
176	20240702	100814	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7610	-120	5	-1.55	167384890	21852	29.69	7730	7740	7600	10040	5420	7730	7659.93	1.35	-5828	7936	7832	7706	7602	7476	7845	7615	380	2310	1000	5560	10	1	38000000	2892	8.82	1.03	12	0.06	863.00	7412.00	9800	20231017	-22.35	6670	20231026	14.09	9210	-17.37	20240521	6880	10.61	20240417	9800	-22.35	20231017	6670	14.09	20231026	2.22	N	138490	1000	380 억	511372	N	N	68	N	N
177	20240702	090815	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7730	0	3	0.00	20470760	2648	3.60	7730	7740	7710	10040	5420	7730	7730.65	1.35	-1727	7936	7832	7706	7602	7476	7845	7615	380	2310	1000	5560	10	1	38000000	2937	8.96	1.04	12	0.01	863.00	7412.00	9800	20231017	-21.12	6670	20231026	15.89	9210	-16.07	20240521	6880	12.35	20240417	9800	-21.12	20231017	6670	15.89	20231026	2.22	N	138490	1000	380 억	511372	N	N	68	N	N
178	20240701	160812	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7730	80	2	1.05	561906150	72954	83.48	7730	7810	7580	9940	5360	7650	7702.12	1.35	-1432	7950	7800	7670	7520	7390	7735	7455	380	2290	1000	5500	10	1	38000000	2937	8.96	1.04	12	0.19	863.00	7412.00	9980	20230623	-22.55	6670	20231026	15.89	9210	-16.07	20240521	6880	12.35	20240417	9800	-21.12	20231017	6670	15.89	20231026	2.22	N	138490	1000	380 억	514774	N	N	68	N	N
179	20240701	150813	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7680	30	2	0.39	534522520	69403	79.42	7730	7810	7580	9940	5360	7650	7701.75	1.35	-917	7950	7800	7670	7520	7390	7735	7455	380	2290	1000	5500	10	1	38000000	2918	8.90	1.04	12	0.18	863.00	7412.00	9980	20230623	-23.05	6670	20231026	15.14	9210	-16.61	20240521	6880	11.63	20240417	9800	-21.63	20231017	6670	15.14	20231026	2.22	N	138490	1000	380 억	514774	N	N	26	N	N
180	20240701	140812	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7680	30	2	0.39	504879510	65541	75.00	7730	7810	7580	9940	5360	7650	7703.29	1.35	-666	7950	7800	7670	7520	7390	7735	7455	380	2290	1000	5500	10	1	38000000	2918	8.90	1.04	12	0.17	863.00	7412.00	9980	20230623	-23.05	6670	20231026	15.14	9210	-16.61	20240521	6880	11.63	20240417	9800	-21.63	20231017	6670	15.14	20231026	2.22	N	138490	1000	380 억	514774	N	N	26	N	N
181	20240701	130812	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7700	50	2	0.65	471239050	61174	70.00	7730	7810	7580	9940	5360	7650	7703.29	1.35	-413	7950	7800	7670	7520	7390	7735	7455	380	2290	1000	5500	10	1	38000000	2926	8.92	1.04	12	0.16	863.00	7412.00	9980	20230623	-22.85	6670	20231026	15.44	9210	-16.40	20240521	6880	11.92	20240417	9800	-21.43	20231017	6670	15.44	20231026	2.22	N	138490	1000	380 억	514774	N	N	26	N	N
182	20240701	120813	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7690	40	2	0.52	427691410	55529	63.54	7730	7810	7580	9940	5360	7650	7702.16	1.35	391	7950	7800	7670	7520	7390	7735	7455	380	2290	1000	5500	10	1	38000000	2922	8.91	1.04	12	0.15	863.00	7412.00	9980	20230623	-22.95	6670	20231026	15.29	9210	-16.50	20240521	6880	11.77	20240417	9800	-21.53	20231017	6670	15.29	20231026	2.22	N	138490	1000	380 억	514774	N	N	26	N	N
183	20240701	110811	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7660	10	2	0.13	335580380	43457	49.73	7730	7810	7610	9940	5360	7650	7722.18	1.35	-211	7950	7800	7670	7520	7390	7735	7455	380	2290	1000	5500	10	1	38000000	2911	8.88	1.03	12	0.11	863.00	7412.00	9980	20230623	-23.25	6670	20231026	14.84	9210	-16.83	20240521	6880	11.34	20240417	9800	-21.84	20231017	6670	14.84	20231026	2.22	N	138490	1000	380 억	514774	N	N	26	N	N
184	20240701	100810	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7680	30	2	0.39	239268790	30947	35.41	7730	7810	7610	9940	5360	7650	7731.66	1.35	-363	7950	7800	7670	7520	7390	7735	7455	380	2290	1000	5500	10	1	38000000	2918	8.90	1.04	12	0.08	863.00	7412.00	9980	20230623	-23.05	6670	20231026	15.14	9210	-16.61	20240521	6880	11.63	20240417	9800	-21.63	20231017	6670	15.14	20231026	2.22	N	138490	1000	380 억	514774	N	N	26	N	N
185	20240701	090808	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7800	150	2	1.96	107563710	13873	15.87	7730	7810	7670	9940	5360	7650	7753.73	1.35	2942	7950	7800	7670	7520	7390	7735	7455	380	2290	1000	5500	10	1	38000000	2964	9.04	1.05	12	0.04	863.00	7412.00	9980	20230623	-21.84	6670	20231026	16.94	9210	-15.31	20240521	6880	13.37	20240417	9800	-20.41	20231017	6670	16.94	20231026	2.22	N	138490	1000	380 억	514774	N	N	26	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History