KissMeData/023450/price/prices-20240701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240731	160348	57	100.00	KOSPI		화학	N	N	N	N		N	32900	700	2	2.17	36122850	1100	83.59	32350	33950	32200	41850	22550	32200	32838.95	0.01	0	220	32866	32532	32266	31932	31666	32500	31900	31	9650	500	22540	50	1	3500000	1152	19.49	2.19	12	0.03	1688.00	15012.00	40000	20231215	-17.75	28100	20240305	17.08	37400	-12.03	20240527	28100	17.08	20240305	40000	-17.75	20231215	28100	17.08	20240305	0.08	N	023450	500	31 억		427	N	N	4	N	00	N
3	20240731	150349	57	100.00	KOSPI		화학	N	N	N	N		N	33450	1250	2	3.88	34893350	1063	80.78	32350	33950	32200	41850	22550	32200	32825.35	0.01	0	213	32866	32532	32266	31932	31666	32500	31900	31	9650	500	22540	50	1	3500000	1171	19.82	2.23	12	0.03	1688.00	15012.00	40000	20231215	-16.38	28100	20240305	19.04	37400	-10.56	20240527	28100	19.04	20240305	40000	-16.38	20231215	28100	19.04	20240305	0.08	N	023450	500	31 억		427	N	N	21	N	00	N
4	20240731	140351	57	100.00	KOSPI		화학	N	N	N	N		N	32800	600	2	1.86	20605550	636	48.33	32350	32950	32200	41850	22550	32200	32398.66	0.01	0	155	32866	32532	32266	31932	31666	32500	31900	31	9650	500	22540	50	1	3500000	1148	19.43	2.18	12	0.02	1688.00	15012.00	40000	20231215	-18.00	28100	20240305	16.73	37400	-12.30	20240527	28100	16.73	20240305	40000	-18.00	20231215	28100	16.73	20240305	0.08	N	023450	500	31 억		427	N	N	21	N	00	N
5	20240731	130350	57	100.00	KOSPI		화학	N	N	N	N		N	32500	300	2	0.93	19003850	587	44.60	32350	32850	32200	41850	22550	32200	32374.53	0.01	0	144	32866	32532	32266	31932	31666	32500	31900	31	9650	500	22540	50	1	3500000	1138	19.25	2.16	12	0.02	1688.00	15012.00	40000	20231215	-18.75	28100	20240305	15.66	37400	-13.10	20240527	28100	15.66	20240305	40000	-18.75	20231215	28100	15.66	20240305	0.08	N	023450	500	31 억		427	N	N	21	N	00	N
6	20240731	120352	57	100.00	KOSPI		화학	N	N	N	N		N	32350	150	2	0.47	14401050	445	33.81	32350	32650	32200	41850	22550	32200	32361.91	0.01	0	115	32866	32532	32266	31932	31666	32500	31900	31	9650	500	22540	50	1	3500000	1132	19.16	2.15	12	0.01	1688.00	15012.00	40000	20231215	-19.12	28100	20240305	15.12	37400	-13.50	20240527	28100	15.12	20240305	40000	-19.12	20231215	28100	15.12	20240305	0.08	N	023450	500	31 억		427	N	N	21	N	00	N
7	20240731	110350	57	100.00	KOSPI		화학	N	N	N	N		N	32350	150	2	0.47	13139400	406	30.85	32350	32650	32200	41850	22550	32200	32363.05	0.01	0	82	32866	32532	32266	31932	31666	32500	31900	31	9650	500	22540	50	1	3500000	1132	19.16	2.15	12	0.01	1688.00	15012.00	40000	20231215	-19.12	28100	20240305	15.12	37400	-13.50	20240527	28100	15.12	20240305	40000	-19.12	20231215	28100	15.12	20240305	0.08	N	023450	500	31 억		427	N	N	21	N	00	N
8	20240731	100349	57	100.00	KOSPI		화학	N	N	N	N		N	32350	150	2	0.47	11716000	362	27.51	32350	32650	32200	41850	22550	32200	32364.64	0.01	0	38	32866	32532	32266	31932	31666	32500	31900	31	9650	500	22540	50	1	3500000	1132	19.16	2.15	12	0.01	1688.00	15012.00	40000	20231215	-19.12	28100	20240305	15.12	37400	-13.50	20240527	28100	15.12	20240305	40000	-19.12	20231215	28100	15.12	20240305	0.08	N	023450	500	31 억		427	N	N	21	N	00	N
9	20240731	090345	57	100.00	KOSPI		화학	N	N	N	N		N	32200	0	3	0.00	0	0	0.00	0	0	0	41850	22550	32200	0.00	0.01	0	0	32866	32532	32266	31932	31666	32500	31900	31	9650	500	22540	50	1	3500000	1127	19.08	2.14	12	0.00	1688.00	15012.00	40000	20231215	-19.50	28100	20240305	14.59	37400	-13.90	20240527	28100	14.59	20240305	40000	-19.50	20231215	28100	14.59	20240305	0.08	N	023450	500	31 억		427	N	N	21	N	00	N
10	20240730	160339	57	100.00	KOSPI		화학	N	N	N	N		N	32200	-250	5	-0.77	42476200	1316	380.35	32200	32600	32000	42150	22750	32450	32276.75	0.01	0	-23	32883	32666	32233	32016	31583	32775	32125	31	9700	500	22710	50	1	3500000	1127	19.08	2.14	12	0.04	1688.00	15012.00	40000	20231215	-19.50	28100	20240305	14.59	37400	-13.90	20240527	28100	14.59	20240305	40000	-19.50	20231215	28100	14.59	20240305	0.08	N	023450	500	31 억		432	N	N	21	N	00	N
11	20240730	150345	57	100.00	KOSPI		화학	N	N	N	N		N	32500	50	2	0.15	41892950	1298	375.14	32200	32600	32000	42150	22750	32450	32275.00	0.01	0	-16	32883	32666	32233	32016	31583	32775	32125	31	9700	500	22710	50	1	3500000	1138	19.25	2.16	12	0.04	1688.00	15012.00	40000	20231215	-18.75	28100	20240305	15.66	37400	-13.10	20240527	28100	15.66	20240305	40000	-18.75	20231215	28100	15.66	20240305	0.08	N	023450	500	31 억		432	N	N	0	N	00	N
12	20240730	140340	57	100.00	KOSPI		화학	N	N	N	N		N	32500	50	2	0.15	40593000	1258	363.58	32200	32600	32000	42150	22750	32450	32267.89	0.01	0	-8	32883	32666	32233	32016	31583	32775	32125	31	9700	500	22710	50	1	3500000	1138	19.25	2.16	12	0.04	1688.00	15012.00	40000	20231215	-18.75	28100	20240305	15.66	37400	-13.10	20240527	28100	15.66	20240305	40000	-18.75	20231215	28100	15.66	20240305	0.08	N	023450	500	31 억		432	N	N	0	N	00	N
13	20240730	130345	57	100.00	KOSPI		화학	N	N	N	N		N	32250	-200	5	-0.62	34812250	1079	311.85	32200	32450	32000	42150	22750	32450	32263.44	0.01	0	-2	32883	32666	32233	32016	31583	32775	32125	31	9700	500	22710	50	1	3500000	1129	19.11	2.15	12	0.03	1688.00	15012.00	40000	20231215	-19.38	28100	20240305	14.77	37400	-13.77	20240527	28100	14.77	20240305	40000	-19.38	20231215	28100	14.77	20240305	0.08	N	023450	500	31 억		432	N	N	0	N	00	N
14	20240730	120344	57	100.00	KOSPI		화학	N	N	N	N		N	32450	0	3	0.00	29292050	908	262.43	32200	32450	32000	42150	22750	32450	32259.97	0.01	0	-2	32883	32666	32233	32016	31583	32775	32125	31	9700	500	22710	50	1	3500000	1136	19.22	2.16	12	0.03	1688.00	15012.00	40000	20231215	-18.88	28100	20240305	15.48	37400	-13.24	20240527	28100	15.48	20240305	40000	-18.88	20231215	28100	15.48	20240305	0.08	N	023450	500	31 억		432	N	N	0	N	00	N
15	20240730	110345	57	100.00	KOSPI		화학	N	N	N	N		N	32450	0	3	0.00	16351400	507	146.53	32200	32450	32000	42150	22750	32450	32251.28	0.01	0	-3	32883	32666	32233	32016	31583	32775	32125	31	9700	500	22710	50	1	3500000	1136	19.22	2.16	12	0.01	1688.00	15012.00	40000	20231215	-18.88	28100	20240305	15.48	37400	-13.24	20240527	28100	15.48	20240305	40000	-18.88	20231215	28100	15.48	20240305	0.08	N	023450	500	31 억		432	N	N	0	N	00	N
16	20240730	100345	57	100.00	KOSPI		화학	N	N	N	N		N	32200	-250	5	-0.77	13799000	428	123.70	32200	32450	32000	42150	22750	32450	32240.65	0.01	0	-3	32883	32666	32233	32016	31583	32775	32125	31	9700	500	22710	50	1	3500000	1127	19.08	2.14	12	0.01	1688.00	15012.00	40000	20231215	-19.50	28100	20240305	14.59	37400	-13.90	20240527	28100	14.59	20240305	40000	-19.50	20231215	28100	14.59	20240305	0.08	N	023450	500	31 억		432	N	N	0	N	00	N
17	20240730	090346	57	100.00	KOSPI		화학	N	N	N	N		N	32250	-200	5	-0.62	225500	7	2.02	32200	32250	32200	42150	22750	32450	32214.29	0.01	0	-5	32883	32666	32233	32016	31583	32775	32125	31	9700	500	22710	50	1	3500000	1129	19.11	2.15	12	0.00	1688.00	15012.00	40000	20231215	-19.38	28100	20240305	14.77	37400	-13.77	20240527	28100	14.77	20240305	40000	-19.38	20231215	28100	14.77	20240305	0.08	N	023450	500	31 억		432	N	N	0	N	00	N
18	20240729	160342	57	100.00	KOSPI		화학	N	N	N	N		N	32450	50	2	0.15	11093100	346	61.24	32400	32450	31800	42100	22700	32400	32060.98	0.01	0	-5	32933	32666	32333	32066	31733	32800	32200	31	9700	500	22680	50	1	3500000	1136	19.22	2.16	12	0.01	1688.00	15012.00	40000	20231215	-18.88	28100	20240305	15.48	37400	-13.24	20240527	28100	15.48	20240305	40000	-18.88	20231215	28100	15.48	20240305	0.08	N	023450	500	31 억		432	N	N	0	N	00	N
19	20240729	150343	57	100.00	KOSPI		화학	N	N	N	N		N	32200	-200	5	-0.62	10348950	323	57.17	32400	32450	31800	42100	22700	32400	32040.09	0.01	0	-4	32933	32666	32333	32066	31733	32800	32200	31	9700	500	22680	50	1	3500000	1127	19.08	2.14	12	0.01	1688.00	15012.00	40000	20231215	-19.50	28100	20240305	14.59	37400	-13.90	20240527	28100	14.59	20240305	40000	-19.50	20231215	28100	14.59	20240305	0.08	N	023450	500	31 억		432	N	N	0	N	00	N
20	20240729	140347	57	100.00	KOSPI		화학	N	N	N	N		N	32400	0	3	0.00	9864550	308	54.51	32400	32450	31800	42100	22700	32400	32027.76	0.01	0	1	32933	32666	32333	32066	31733	32800	32200	31	9700	500	22680	50	1	3500000	1134	19.19	2.16	12	0.01	1688.00	15012.00	40000	20231215	-19.00	28100	20240305	15.30	37400	-13.37	20240527	28100	15.30	20240305	40000	-19.00	20231215	28100	15.30	20240305	0.08	N	023450	500	31 억		432	N	N	0	N	00	N
21	20240729	130351	57	100.00	KOSPI		화학	N	N	N	N		N	32400	0	3	0.00	9411300	294	52.04	32400	32400	31800	42100	22700	32400	32011.22	0.01	0	1	32933	32666	32333	32066	31733	32800	32200	31	9700	500	22680	50	1	3500000	1134	19.19	2.16	12	0.01	1688.00	15012.00	40000	20231215	-19.00	28100	20240305	15.30	37400	-13.37	20240527	28100	15.30	20240305	40000	-19.00	20231215	28100	15.30	20240305	0.08	N	023450	500	31 억		432	N	N	0	N	00	N
22	20240729	120343	57	100.00	KOSPI		화학	N	N	N	N		N	32000	-400	5	-1.23	5866700	183	32.39	32400	32400	31850	42100	22700	32400	32058.47	0.01	0	1	32933	32666	32333	32066	31733	32800	32200	31	9700	500	22680	50	1	3500000	1120	18.96	2.13	12	0.01	1688.00	15012.00	40000	20231215	-20.00	28100	20240305	13.88	37400	-14.44	20240527	28100	13.88	20240305	40000	-20.00	20231215	28100	13.88	20240305	0.08	N	023450	500	31 억		432	N	N	0	N	00	N
23	20240729	110344	57	100.00	KOSPI		화학	N	N	N	N		N	31850	-550	5	-1.70	5352600	167	29.56	32400	32400	31850	42100	22700	32400	32051.50	0.01	0	1	32933	32666	32333	32066	31733	32800	32200	31	9700	500	22680	50	1	3500000	1115	18.87	2.12	12	0.00	1688.00	15012.00	40000	20231215	-20.38	28100	20240305	13.35	37400	-14.84	20240527	28100	13.35	20240305	40000	-20.38	20231215	28100	13.35	20240305	0.08	N	023450	500	31 억		432	N	N	0	N	00	N
24	20240729	100343	57	100.00	KOSPI		화학	N	N	N	N		N	32400	0	3	0.00	679250	21	3.72	32400	32400	32150	42100	22700	32400	32345.24	0.01	0	0	32933	32666	32333	32066	31733	32800	32200	31	9700	500	22680	50	1	3500000	1134	19.19	2.16	12	0.00	1688.00	15012.00	40000	20231215	-19.00	28100	20240305	15.30	37400	-13.37	20240527	28100	15.30	20240305	40000	-19.00	20231215	28100	15.30	20240305	0.08	N	023450	500	31 억		432	N	N	0	N	00	N
25	20240729	090341	57	100.00	KOSPI		화학	N	N	N	N		N	32400	0	3	0.00	32400	1	0.18	32400	32400	32400	42100	22700	32400	32400.00	0.01	0	0	32933	32666	32333	32066	31733	32800	32200	31	9700	500	22680	50	1	3500000	1134	19.19	2.16	12	0.00	1688.00	15012.00	40000	20231215	-19.00	28100	20240305	15.30	37400	-13.37	20240527	28100	15.30	20240305	40000	-19.00	20231215	28100	15.30	20240305	0.08	N	023450	500	31 억		432	N	N	0	N	00	N
26	20240726	160337	57	100.00	KOSPI		화학	N	N	N	N		N	32400	250	2	0.78	18211700	565	601.06	32000	32600	32000	41750	22550	32150	32233.10	0.01	0	-4	32383	32266	32083	31966	31783	32175	31875	31	9600	500	22500	50	1	3500000	1134	19.19	2.16	12	0.02	1688.00	15012.00	40000	20231215	-19.00	28100	20240305	15.30	37400	-13.37	20240527	28100	15.30	20240305	40000	-19.00	20231215	28100	15.30	20240305	0.08	N	023450	500	31 억		436	N	N	0	N	00	N
27	20240726	150339	57	100.00	KOSPI		화학	N	N	N	N		N	32200	50	2	0.16	17403100	540	574.47	32000	32500	32000	41750	22550	32150	32227.96	0.01	0	0	32383	32266	32083	31966	31783	32175	31875	31	9600	500	22500	50	1	3500000	1127	19.08	2.14	12	0.02	1688.00	15012.00	40000	20231215	-19.50	28100	20240305	14.59	37400	-13.90	20240527	28100	14.59	20240305	40000	-19.50	20231215	28100	14.59	20240305	0.08	N	023450	500	31 억		436	N	N	0	N	00	N
28	20240726	140342	57	100.00	KOSPI		화학	N	N	N	N		N	32400	250	2	0.78	13729750	426	453.19	32000	32500	32000	41750	22550	32150	32229.46	0.01	0	0	32383	32266	32083	31966	31783	32175	31875	31	9600	500	22500	50	1	3500000	1134	19.19	2.16	12	0.01	1688.00	15012.00	40000	20231215	-19.00	28100	20240305	15.30	37400	-13.37	20240527	28100	15.30	20240305	40000	-19.00	20231215	28100	15.30	20240305	0.08	N	023450	500	31 억		436	N	N	0	N	00	N
29	20240726	130341	57	100.00	KOSPI		화학	N	N	N	N		N	32100	-50	5	-0.16	961850	30	31.91	32000	32150	32000	41750	22550	32150	32061.67	0.01	0	0	32383	32266	32083	31966	31783	32175	31875	31	9600	500	22500	50	1	3500000	1124	19.02	2.14	12	0.00	1688.00	15012.00	40000	20231215	-19.75	28100	20240305	14.23	37400	-14.17	20240527	28100	14.23	20240305	40000	-19.75	20231215	28100	14.23	20240305	0.08	N	023450	500	31 억		436	N	N	0	N	00	N
30	20240726	120343	57	100.00	KOSPI		화학	N	N	N	N		N	32150	0	3	0.00	576600	18	19.15	32000	32150	32000	41750	22550	32150	32033.33	0.01	0	0	32383	32266	32083	31966	31783	32175	31875	31	9600	500	22500	50	1	3500000	1125	19.05	2.14	12	0.00	1688.00	15012.00	40000	20231215	-19.62	28100	20240305	14.41	37400	-14.04	20240527	28100	14.41	20240305	40000	-19.62	20231215	28100	14.41	20240305	0.08	N	023450	500	31 억		436	N	N	0	N	00	N
31	20240726	110341	57	100.00	KOSPI		화학	N	N	N	N		N	32100	-50	5	-0.16	512350	16	17.02	32000	32150	32000	41750	22550	32150	32021.88	0.01	0	0	32383	32266	32083	31966	31783	32175	31875	31	9600	500	22500	50	1	3500000	1124	19.02	2.14	12	0.00	1688.00	15012.00	40000	20231215	-19.75	28100	20240305	14.23	37400	-14.17	20240527	28100	14.23	20240305	40000	-19.75	20231215	28100	14.23	20240305	0.08	N	023450	500	31 억		436	N	N	0	N	00	N
32	20240726	100342	57	100.00	KOSPI		화학	N	N	N	N		N	32000	-150	5	-0.47	96000	3	3.19	32000	32000	32000	41750	22550	32150	32000.00	0.01	0	0	32383	32266	32083	31966	31783	32175	31875	31	9600	500	22500	50	1	3500000	1120	18.96	2.13	12	0.00	1688.00	15012.00	40000	20231215	-20.00	28100	20240305	13.88	37400	-14.44	20240527	28100	13.88	20240305	40000	-20.00	20231215	28100	13.88	20240305	0.08	N	023450	500	31 억		436	N	N	0	N	00	N
33	20240726	090341	57	100.00	KOSPI		화학	N	N	N	N		N	32150	0	3	0.00	0	0	0.00	0	0	0	41750	22550	32150	0.00	0.01	0	0	32383	32266	32083	31966	31783	32175	31875	31	9600	500	22500	50	1	3500000	1125	19.05	2.14	12	0.00	1688.00	15012.00	40000	20231215	-19.62	28100	20240305	14.41	37400	-14.04	20240527	28100	14.41	20240305	40000	-19.62	20231215	28100	14.41	20240305	0.08	N	023450	500	31 억		436	N	N	0	N	00	N
34	20240725	160339	57	100.00	KOSPI		화학	N	N	N	N		N	32150	-150	5	-0.46	3009100	94	41.41	32200	32200	31900	41950	22650	32300	32011.70	0.01	0	-4	32966	32632	32166	31832	31366	32800	32000	31	9650	500	22610	50	1	3500000	1125	19.05	2.14	12	0.00	1688.00	15012.00	40000	20231215	-19.62	28100	20240305	14.41	37400	-14.04	20240527	28100	14.41	20240305	40000	-19.62	20231215	28100	14.41	20240305	0.08	N	023450	500	31 억		440	N	N	0	N	00	N
35	20240725	150345	57	100.00	KOSPI		화학	N	N	N	N		N	32200	-100	5	-0.31	2527850	79	34.80	32200	32200	31900	41950	22650	32300	31998.10	0.01	0	2	32966	32632	32166	31832	31366	32800	32000	31	9650	500	22610	50	1	3500000	1127	19.08	2.14	12	0.00	1688.00	15012.00	40000	20231215	-19.50	28100	20240305	14.59	37400	-13.90	20240527	28100	14.59	20240305	40000	-19.50	20231215	28100	14.59	20240305	0.08	N	023450	500	31 억		440	N	N	0	N	00	N
36	20240725	140343	57	100.00	KOSPI		화학	N	N	N	N		N	32050	-250	5	-0.77	2270900	71	31.28	32200	32200	31900	41950	22650	32300	31984.51	0.01	0	2	32966	32632	32166	31832	31366	32800	32000	31	9650	500	22610	50	1	3500000	1122	18.99	2.13	12	0.00	1688.00	15012.00	40000	20231215	-19.88	28100	20240305	14.06	37400	-14.30	20240527	28100	14.06	20240305	40000	-19.88	20231215	28100	14.06	20240305	0.08	N	023450	500	31 억		440	N	N	0	N	00	N
37	20240725	130342	57	100.00	KOSPI		화학	N	N	N	N		N	31900	-400	5	-1.24	1886250	59	25.99	32200	32200	31900	41950	22650	32300	31970.34	0.01	0	2	32966	32632	32166	31832	31366	32800	32000	31	9650	500	22610	50	1	3500000	1117	18.90	2.12	12	0.00	1688.00	15012.00	40000	20231215	-20.25	28100	20240305	13.52	37400	-14.71	20240527	28100	13.52	20240305	40000	-20.25	20231215	28100	13.52	20240305	0.08	N	023450	500	31 억		440	N	N	0	N	00	N
38	20240725	120342	57	100.00	KOSPI		화학	N	N	N	N		N	31900	-400	5	-1.24	1790550	56	24.67	32200	32200	31900	41950	22650	32300	31974.11	0.01	0	2	32966	32632	32166	31832	31366	32800	32000	31	9650	500	22610	50	1	3500000	1117	18.90	2.12	12	0.00	1688.00	15012.00	40000	20231215	-20.25	28100	20240305	13.52	37400	-14.71	20240527	28100	13.52	20240305	40000	-20.25	20231215	28100	13.52	20240305	0.08	N	023450	500	31 억		440	N	N	0	N	00	N
39	20240725	110339	57	100.00	KOSPI		화학	N	N	N	N		N	31900	-400	5	-1.24	1567150	49	21.59	32200	32200	31900	41950	22650	32300	31982.65	0.01	0	2	32966	32632	32166	31832	31366	32800	32000	31	9650	500	22610	50	1	3500000	1117	18.90	2.12	12	0.00	1688.00	15012.00	40000	20231215	-20.25	28100	20240305	13.52	37400	-14.71	20240527	28100	13.52	20240305	40000	-20.25	20231215	28100	13.52	20240305	0.08	N	023450	500	31 억		440	N	N	0	N	00	N
40	20240725	100341	57	100.00	KOSPI		화학	N	N	N	N		N	31900	-400	5	-1.24	1567150	49	21.59	32200	32200	31900	41950	22650	32300	31982.65	0.01	0	2	32966	32632	32166	31832	31366	32800	32000	31	9650	500	22610	50	1	3500000	1117	18.90	2.12	12	0.00	1688.00	15012.00	40000	20231215	-20.25	28100	20240305	13.52	37400	-14.71	20240527	28100	13.52	20240305	40000	-20.25	20231215	28100	13.52	20240305	0.08	N	023450	500	31 억		440	N	N	0	N	00	N
41	20240725	090340	57	100.00	KOSPI		화학	N	N	N	N		N	32200	-100	5	-0.31	96600	3	1.32	32200	32200	32200	41950	22650	32300	32200.00	0.01	0	0	32966	32632	32166	31832	31366	32800	32000	31	9650	500	22610	50	1	3500000	1127	19.08	2.14	12	0.00	1688.00	15012.00	40000	20231215	-19.50	28100	20240305	14.59	37400	-13.90	20240527	28100	14.59	20240305	40000	-19.50	20231215	28100	14.59	20240305	0.08	N	023450	500	31 억		440	N	N	0	N	00	N
42	20240724	160337	57	100.00	KOSPI		화학	N	N	N	N		N	32300	400	2	1.25	7286800	227	46.04	31900	32500	31700	41450	22350	31900	32100.44	0.01	0	-22	32300	32100	31800	31600	31300	32200	31700	31	9550	500	22330	50	1	3500000	1131	19.14	2.15	12	0.01	1688.00	15012.00	40000	20231215	-19.25	28100	20240305	14.95	37400	-13.64	20240527	28100	14.95	20240305	40000	-19.25	20231215	28100	14.95	20240305	0.08	N	023450	500	31 억		447	N	N	1	N	00	N
43	20240724	150342	57	100.00	KOSPI		화학	N	N	N	N		N	32200	300	2	0.94	6739250	210	42.60	31900	32500	31700	41450	22350	31900	32091.67	0.01	0	-22	32300	32100	31800	31600	31300	32200	31700	31	9550	500	22330	50	1	3500000	1127	19.08	2.14	12	0.01	1688.00	15012.00	40000	20231215	-19.50	28100	20240305	14.59	37400	-13.90	20240527	28100	14.59	20240305	40000	-19.50	20231215	28100	14.59	20240305	0.08	N	023450	500	31 억		447	N	N	1	N	00	N
44	20240724	140339	57	100.00	KOSPI		화학	N	N	N	N		N	32150	250	2	0.78	4359400	136	27.59	31900	32500	31700	41450	22350	31900	32054.41	0.01	0	-23	32300	32100	31800	31600	31300	32200	31700	31	9550	500	22330	50	1	3500000	1125	19.05	2.14	12	0.00	1688.00	15012.00	40000	20231215	-19.62	28100	20240305	14.41	37400	-14.04	20240527	28100	14.41	20240305	40000	-19.62	20231215	28100	14.41	20240305	0.08	N	023450	500	31 억		447	N	N	1	N	00	N
45	20240724	130340	57	100.00	KOSPI		화학	N	N	N	N		N	32150	250	2	0.78	4231000	132	26.77	31900	32500	31700	41450	22350	31900	32053.03	0.01	0	-24	32300	32100	31800	31600	31300	32200	31700	31	9550	500	22330	50	1	3500000	1125	19.05	2.14	12	0.00	1688.00	15012.00	40000	20231215	-19.62	28100	20240305	14.41	37400	-14.04	20240527	28100	14.41	20240305	40000	-19.62	20231215	28100	14.41	20240305	0.08	N	023450	500	31 억		447	N	N	1	N	00	N
46	20240724	120343	57	100.00	KOSPI		화학	N	N	N	N		N	32200	300	2	0.94	4166750	130	26.37	31900	32500	31700	41450	22350	31900	32051.92	0.01	0	-24	32300	32100	31800	31600	31300	32200	31700	31	9550	500	22330	50	1	3500000	1127	19.08	2.14	12	0.00	1688.00	15012.00	40000	20231215	-19.50	28100	20240305	14.59	37400	-13.90	20240527	28100	14.59	20240305	40000	-19.50	20231215	28100	14.59	20240305	0.08	N	023450	500	31 억		447	N	N	1	N	00	N
47	20240724	110342	57	100.00	KOSPI		화학	N	N	N	N		N	32400	500	2	1.57	3750050	117	23.73	31900	32500	31700	41450	22350	31900	32051.71	0.01	0	-24	32300	32100	31800	31600	31300	32200	31700	31	9550	500	22330	50	1	3500000	1134	19.19	2.16	12	0.00	1688.00	15012.00	40000	20231215	-19.00	28100	20240305	15.30	37400	-13.37	20240527	28100	15.30	20240305	40000	-19.00	20231215	28100	15.30	20240305	0.08	N	023450	500	31 억		447	N	N	1	N	00	N
48	20240724	100341	57	100.00	KOSPI		화학	N	N	N	N		N	31900	0	3	0.00	1750650	55	11.16	31900	32500	31700	41450	22350	31900	31830.00	0.01	0	-26	32300	32100	31800	31600	31300	32200	31700	31	9550	500	22330	50	1	3500000	1117	18.90	2.12	12	0.00	1688.00	15012.00	40000	20231215	-20.25	28100	20240305	13.52	37400	-14.71	20240527	28100	13.52	20240305	40000	-20.25	20231215	28100	13.52	20240305	0.08	N	023450	500	31 억		447	N	N	1	N	00	N
49	20240724	090340	57	100.00	KOSPI		화학	N	N	N	N		N	31900	0	3	0.00	31900	1	0.20	31900	31900	31900	41450	22350	31900	31900.00	0.01	0	0	32300	32100	31800	31600	31300	32200	31700	31	9550	500	22330	50	1	3500000	1117	18.90	2.12	12	0.00	1688.00	15012.00	40000	20231215	-20.25	28100	20240305	13.52	37400	-14.71	20240527	28100	13.52	20240305	40000	-20.25	20231215	28100	13.52	20240305	0.08	N	023450	500	31 억		447	N	N	1	N	00	N
50	20240723	160335	57	100.00	KOSPI		화학	N	N	N	N		N	31900	100	2	0.31	15661450	493	394.40	31500	32000	31500	41300	22300	31800	31767.65	0.01	0	-10	32233	32016	31783	31566	31333	31900	31450	31	9500	500	22260	50	1	3500000	1117	18.90	2.12	12	0.01	1688.00	15012.00	40000	20231215	-20.25	28100	20240305	13.52	37400	-14.71	20240527	28100	13.52	20240305	40000	-20.25	20231215	28100	13.52	20240305	0.08	N	023450	500	31 억		447	N	N	1	N	00	N
51	20240723	150346	57	100.00	KOSPI		화학	N	N	N	N		N	31900	100	2	0.31	15279350	481	384.80	31500	32000	31500	41300	22300	31800	31765.80	0.01	0	-2	32233	32016	31783	31566	31333	31900	31450	31	9500	500	22260	50	1	3500000	1117	18.90	2.12	12	0.01	1688.00	15012.00	40000	20231215	-20.25	28100	20240305	13.52	37400	-14.71	20240527	28100	13.52	20240305	40000	-20.25	20231215	28100	13.52	20240305	0.08	N	023450	500	31 억		447	N	N	0	N	00	N
52	20240723	140338	57	100.00	KOSPI		화학	N	N	N	N		N	32000	200	2	0.63	7854550	247	197.60	31500	32000	31500	41300	22300	31800	31799.80	0.01	0	0	32233	32016	31783	31566	31333	31900	31450	31	9500	500	22260	50	1	3500000	1120	18.96	2.13	12	0.01	1688.00	15012.00	40000	20231215	-20.00	28100	20240305	13.88	37400	-14.44	20240527	28100	13.88	20240305	40000	-20.00	20231215	28100	13.88	20240305	0.08	N	023450	500	31 억		447	N	N	0	N	00	N
53	20240723	130336	57	100.00	KOSPI		화학	N	N	N	N		N	32000	200	2	0.63	5497050	173	138.40	31500	32000	31500	41300	22300	31800	31774.86	0.01	0	0	32233	32016	31783	31566	31333	31900	31450	31	9500	500	22260	50	1	3500000	1120	18.96	2.13	12	0.00	1688.00	15012.00	40000	20231215	-20.00	28100	20240305	13.88	37400	-14.44	20240527	28100	13.88	20240305	40000	-20.00	20231215	28100	13.88	20240305	0.08	N	023450	500	31 억		447	N	N	0	N	00	N
54	20240723	120340	57	100.00	KOSPI		화학	N	N	N	N		N	31700	-100	5	-0.31	1681200	53	42.40	31500	31850	31500	41300	22300	31800	31720.75	0.01	0	0	32233	32016	31783	31566	31333	31900	31450	31	9500	500	22260	50	1	3500000	1110	18.78	2.11	12	0.00	1688.00	15012.00	40000	20231215	-20.75	28100	20240305	12.81	37400	-15.24	20240527	28100	12.81	20240305	40000	-20.75	20231215	28100	12.81	20240305	0.08	N	023450	500	31 억		447	N	N	0	N	00	N
55	20240723	110340	57	100.00	KOSPI		화학	N	N	N	N		N	31700	-100	5	-0.31	1491000	47	37.60	31500	31850	31500	41300	22300	31800	31723.40	0.01	0	0	32233	32016	31783	31566	31333	31900	31450	31	9500	500	22260	50	1	3500000	1110	18.78	2.11	12	0.00	1688.00	15012.00	40000	20231215	-20.75	28100	20240305	12.81	37400	-15.24	20240527	28100	12.81	20240305	40000	-20.75	20231215	28100	12.81	20240305	0.08	N	023450	500	31 억		447	N	N	0	N	00	N
56	20240723	100338	57	100.00	KOSPI		화학	N	N	N	N		N	31600	-200	5	-0.63	1110250	35	28.00	31500	31800	31500	41300	22300	31800	31721.43	0.01	0	0	32233	32016	31783	31566	31333	31900	31450	31	9500	500	22260	50	1	3500000	1106	18.72	2.10	12	0.00	1688.00	15012.00	40000	20231215	-21.00	28100	20240305	12.46	37400	-15.51	20240527	28100	12.46	20240305	40000	-21.00	20231215	28100	12.46	20240305	0.08	N	023450	500	31 억		447	N	N	0	N	00	N
57	20240723	090339	57	100.00	KOSPI		화학	N	N	N	N		N	31800	0	3	0.00	95100	3	2.40	31500	31800	31500	41300	22300	31800	31700.00	0.01	0	0	32233	32016	31783	31566	31333	31900	31450	31	9500	500	22260	50	1	3500000	1113	18.84	2.12	12	0.00	1688.00	15012.00	40000	20231215	-20.50	28100	20240305	13.17	37400	-14.97	20240527	28100	13.17	20240305	40000	-20.50	20231215	28100	13.17	20240305	0.08	N	023450	500	31 억		447	N	N	0	N	00	N
58	20240722	160335	57	100.00	KOSPI		화학	N	N	N	N		N	31800	-100	5	-0.31	3967050	125	61.58	31900	32000	31550	41450	22350	31900	31736.40	0.01	0	0	32066	31982	31866	31782	31666	32025	31825	31	9550	500	22330	50	1	3500000	1113	18.84	2.12	12	0.00	1688.00	15012.00	40000	20231215	-20.50	28100	20240305	13.17	37400	-14.97	20240527	28100	13.17	20240305	40000	-20.50	20231215	28100	13.17	20240305	0.08	N	023450	500	31 억		447	N	N	0	N	00	N
59	20240722	150339	57	100.00	KOSPI		화학	N	N	N	N		N	31800	-100	5	-0.31	3744550	118	58.13	31900	32000	31550	41450	22350	31900	31733.47	0.01	0	0	32066	31982	31866	31782	31666	32025	31825	31	9550	500	22330	50	1	3500000	1113	18.84	2.12	12	0.00	1688.00	15012.00	40000	20231215	-20.50	28100	20240305	13.17	37400	-14.97	20240527	28100	13.17	20240305	40000	-20.50	20231215	28100	13.17	20240305	0.08	N	023450	500	31 억		447	N	N	0	N	00	N
60	20240722	140340	57	100.00	KOSPI		화학	N	N	N	N		N	31700	-200	5	-0.63	3458700	109	53.69	31900	32000	31550	41450	22350	31900	31731.19	0.01	0	0	32066	31982	31866	31782	31666	32025	31825	31	9550	500	22330	50	1	3500000	1110	18.78	2.11	12	0.00	1688.00	15012.00	40000	20231215	-20.75	28100	20240305	12.81	37400	-15.24	20240527	28100	12.81	20240305	40000	-20.75	20231215	28100	12.81	20240305	0.08	N	023450	500	31 억		447	N	N	0	N	00	N
61	20240722	130337	57	100.00	KOSPI		화학	N	N	N	N		N	31800	-100	5	-0.31	3395250	107	52.71	31900	32000	31550	41450	22350	31900	31731.31	0.01	0	0	32066	31982	31866	31782	31666	32025	31825	31	9550	500	22330	50	1	3500000	1113	18.84	2.12	12	0.00	1688.00	15012.00	40000	20231215	-20.50	28100	20240305	13.17	37400	-14.97	20240527	28100	13.17	20240305	40000	-20.50	20231215	28100	13.17	20240305	0.08	N	023450	500	31 억		447	N	N	0	N	00	N
62	20240722	120337	57	100.00	KOSPI		화학	N	N	N	N		N	31650	-250	5	-0.78	3300150	104	51.23	31900	32000	31550	41450	22350	31900	31732.21	0.01	0	0	32066	31982	31866	31782	31666	32025	31825	31	9550	500	22330	50	1	3500000	1108	18.75	2.11	12	0.00	1688.00	15012.00	40000	20231215	-20.88	28100	20240305	12.63	37400	-15.37	20240527	28100	12.63	20240305	40000	-20.88	20231215	28100	12.63	20240305	0.08	N	023450	500	31 억		447	N	N	0	N	00	N
63	20240722	110339	57	100.00	KOSPI		화학	N	N	N	N		N	31550	-350	5	-1.10	3078650	97	47.78	31900	32000	31550	41450	22350	31900	31738.66	0.01	0	0	32066	31982	31866	31782	31666	32025	31825	31	9550	500	22330	50	1	3500000	1104	18.69	2.10	12	0.00	1688.00	15012.00	40000	20231215	-21.12	28100	20240305	12.28	37400	-15.64	20240527	28100	12.28	20240305	40000	-21.12	20231215	28100	12.28	20240305	0.08	N	023450	500	31 억		447	N	N	0	N	00	N
64	20240722	100337	57	100.00	KOSPI		화학	N	N	N	N		N	31900	0	3	0.00	925200	29	14.29	31900	32000	31900	41450	22350	31900	31903.45	0.01	0	0	32066	31982	31866	31782	31666	32025	31825	31	9550	500	22330	50	1	3500000	1117	18.90	2.12	12	0.00	1688.00	15012.00	40000	20231215	-20.25	28100	20240305	13.52	37400	-14.71	20240527	28100	13.52	20240305	40000	-20.25	20231215	28100	13.52	20240305	0.08	N	023450	500	31 억		447	N	N	0	N	00	N
65	20240722	090336	57	100.00	KOSPI		화학	N	N	N	N		N	31900	0	3	0.00	0	0	0.00	0	0	0	41450	22350	31900	0.00	0.01	0	0	32066	31982	31866	31782	31666	32025	31825	31	9550	500	22330	50	1	3500000	1117	18.90	2.12	12	0.00	1688.00	15012.00	40000	20231215	-20.25	28100	20240305	13.52	37400	-14.71	20240527	28100	13.52	20240305	40000	-20.25	20231215	28100	13.52	20240305	0.08	N	023450	500	31 억		447	N	N	0	N	00	N
66	20240719	160332	57	100.00	KOSPI		화학	N	N	N	N		N	31900	50	2	0.16	6461850	203	107.41	31850	31950	31750	41400	22300	31850	31831.77	0.01	0	2	32450	32150	31900	31600	31350	32025	31475	31	9550	500	22290	50	1	3500000	1117	18.90	2.12	12	0.01	1688.00	15012.00	40000	20231215	-20.25	28100	20240305	13.52	37400	-14.71	20240527	28100	13.52	20240305	40000	-20.25	20231215	28100	13.52	20240305	0.08	N	023450	500	31 억		447	N	N	0	N	00	N
67	20240719	150333	57	100.00	KOSPI		화학	N	N	N	N		N	31950	100	2	0.31	4678900	147	77.78	31850	31950	31750	41400	22300	31850	31829.25	0.01	0	-2	32450	32150	31900	31600	31350	32025	31475	31	9550	500	22290	50	1	3500000	1118	18.93	2.13	12	0.00	1688.00	15012.00	40000	20231215	-20.12	28100	20240305	13.70	37400	-14.57	20240527	28100	13.70	20240305	40000	-20.12	20231215	28100	13.70	20240305	0.08	N	023450	500	31 억		447	N	N	0	N	00	N
68	20240719	140336	57	100.00	KOSPI		화학	N	N	N	N		N	31850	0	3	0.00	4040850	127	67.20	31850	31950	31750	41400	22300	31850	31817.72	0.01	0	2	32450	32150	31900	31600	31350	32025	31475	31	9550	500	22290	50	1	3500000	1115	18.87	2.12	12	0.00	1688.00	15012.00	40000	20231215	-20.38	28100	20240305	13.35	37400	-14.84	20240527	28100	13.35	20240305	40000	-20.38	20231215	28100	13.35	20240305	0.08	N	023450	500	31 억		447	N	N	0	N	00	N
69	20240719	130331	57	100.00	KOSPI		화학	N	N	N	N		N	31850	0	3	0.00	3116200	98	51.85	31850	31850	31750	41400	22300	31850	31797.96	0.01	0	2	32450	32150	31900	31600	31350	32025	31475	31	9550	500	22290	50	1	3500000	1115	18.87	2.12	12	0.00	1688.00	15012.00	40000	20231215	-20.38	28100	20240305	13.35	37400	-14.84	20240527	28100	13.35	20240305	40000	-20.38	20231215	28100	13.35	20240305	0.08	N	023450	500	31 억		447	N	N	0	N	00	N
70	20240719	120331	57	100.00	KOSPI		화학	N	N	N	N		N	31750	-100	5	-0.31	2097000	66	34.92	31850	31850	31750	41400	22300	31850	31772.73	0.01	0	2	32450	32150	31900	31600	31350	32025	31475	31	9550	500	22290	50	1	3500000	1111	18.81	2.11	12	0.00	1688.00	15012.00	40000	20231215	-20.62	28100	20240305	12.99	37400	-15.11	20240527	28100	12.99	20240305	40000	-20.62	20231215	28100	12.99	20240305	0.08	N	023450	500	31 억		447	N	N	0	N	00	N
71	20240719	110334	57	100.00	KOSPI		화학	N	N	N	N		N	31750	-100	5	-0.31	795250	25	13.23	31850	31850	31750	41400	22300	31850	31810.00	0.01	0	2	32450	32150	31900	31600	31350	32025	31475	31	9550	500	22290	50	1	3500000	1111	18.81	2.11	12	0.00	1688.00	15012.00	40000	20231215	-20.62	28100	20240305	12.99	37400	-15.11	20240527	28100	12.99	20240305	40000	-20.62	20231215	28100	12.99	20240305	0.08	N	023450	500	31 억		447	N	N	0	N	00	N
72	20240719	100308	57	100.00	KOSPI		화학	N	N	N	N		N	31800	-50	5	-0.16	572850	18	9.52	31850	31850	31800	41400	22300	31850	31825.00	0.01	0	0	32450	32150	31900	31600	31350	32025	31475	31	9550	500	22290	50	1	3500000	1113	18.84	2.12	12	0.00	1688.00	15012.00	40000	20231215	-20.50	28100	20240305	13.17	37400	-14.97	20240527	28100	13.17	20240305	40000	-20.50	20231215	28100	13.17	20240305	0.08	N	023450	500	31 억		447	N	N	0	N	00	N
73	20240719	090343	57	100.00	KOSPI		화학	N	N	N	N		N	31850	0	3	0.00	286650	9	4.76	31850	31850	31850	41400	22300	31850	31850.00	0.01	0	0	32450	32150	31900	31600	31350	32025	31475	31	9550	500	22290	50	1	3500000	1115	18.87	2.12	12	0.00	1688.00	15012.00	40000	20231215	-20.38	28100	20240305	13.35	37400	-14.84	20240527	28100	13.35	20240305	40000	-20.38	20231215	28100	13.35	20240305	0.08	N	023450	500	31 억		447	N	N	0	N	00	N
74	20240718	160328	57	100.00	KOSPI		화학	N	N	N	N		N	31850	200	2	0.63	5998400	189	41.91	32200	32200	31650	41100	22200	31650	31737.57	0.01	0	135	32183	31916	31783	31516	31383	31850	31450	31	9450	500	22150	50	1	3500000	1115	18.87	2.12	12	0.01	1688.00	15012.00	40000	20231215	-20.38	28100	20240305	13.35	37400	-14.84	20240527	28100	13.35	20240305	40000	-20.38	20231215	28100	13.35	20240305	0.08	N	023450	500	31 억		450	N	N	2	N	00	N
75	20240718	150331	57	100.00	KOSPI		화학	N	N	N	N		N	31700	50	2	0.16	5330800	168	37.25	32200	32200	31650	41100	22200	31650	31730.95	0.01	0	116	32183	31916	31783	31516	31383	31850	31450	31	9450	500	22150	50	1	3500000	1110	18.78	2.11	12	0.00	1688.00	15012.00	40000	20231215	-20.75	28100	20240305	12.81	37400	-15.24	20240527	28100	12.81	20240305	40000	-20.75	20231215	28100	12.81	20240305	0.08	N	023450	500	31 억		450	N	N	2	N	00	N
76	20240718	140329	57	100.00	KOSPI		화학	N	N	N	N		N	31750	100	2	0.32	2569050	81	17.96	32200	32200	31650	41100	22200	31650	31716.67	0.01	0	57	32183	31916	31783	31516	31383	31850	31450	31	9450	500	22150	50	1	3500000	1111	18.81	2.11	12	0.00	1688.00	15012.00	40000	20231215	-20.62	28100	20240305	12.99	37400	-15.11	20240527	28100	12.99	20240305	40000	-20.62	20231215	28100	12.99	20240305	0.08	N	023450	500	31 억		450	N	N	2	N	00	N
77	20240718	130330	57	100.00	KOSPI		화학	N	N	N	N		N	31750	100	2	0.32	2569050	81	17.96	32200	32200	31650	41100	22200	31650	31716.67	0.01	0	57	32183	31916	31783	31516	31383	31850	31450	31	9450	500	22150	50	1	3500000	1111	18.81	2.11	12	0.00	1688.00	15012.00	40000	20231215	-20.62	28100	20240305	12.99	37400	-15.11	20240527	28100	12.99	20240305	40000	-20.62	20231215	28100	12.99	20240305	0.08	N	023450	500	31 억		450	N	N	2	N	00	N
78	20240718	120329	57	100.00	KOSPI		화학	N	N	N	N		N	31750	100	2	0.32	2569050	81	17.96	32200	32200	31650	41100	22200	31650	31716.67	0.01	0	57	32183	31916	31783	31516	31383	31850	31450	31	9450	500	22150	50	1	3500000	1111	18.81	2.11	12	0.00	1688.00	15012.00	40000	20231215	-20.62	28100	20240305	12.99	37400	-15.11	20240527	28100	12.99	20240305	40000	-20.62	20231215	28100	12.99	20240305	0.08	N	023450	500	31 억		450	N	N	2	N	00	N
79	20240718	110331	57	100.00	KOSPI		화학	N	N	N	N		N	31700	50	2	0.16	1808200	57	12.64	32200	32200	31650	41100	22200	31650	31722.81	0.01	0	41	32183	31916	31783	31516	31383	31850	31450	31	9450	500	22150	50	1	3500000	1110	18.78	2.11	12	0.00	1688.00	15012.00	40000	20231215	-20.75	28100	20240305	12.81	37400	-15.24	20240527	28100	12.81	20240305	40000	-20.75	20231215	28100	12.81	20240305	0.08	N	023450	500	31 억		450	N	N	2	N	00	N
80	20240718	100331	57	100.00	KOSPI		화학	N	N	N	N		N	31650	0	3	0.00	476800	15	3.33	32200	32200	31650	41100	22200	31650	31786.67	0.01	0	4	32183	31916	31783	31516	31383	31850	31450	31	9450	500	22150	50	1	3500000	1108	18.75	2.11	12	0.00	1688.00	15012.00	40000	20231215	-20.88	28100	20240305	12.63	37400	-15.37	20240527	28100	12.63	20240305	40000	-20.88	20231215	28100	12.63	20240305	0.08	N	023450	500	31 억		450	N	N	2	N	00	N
81	20240718	090333	57	100.00	KOSPI		화학	N	N	N	N		N	32000	350	2	1.11	96200	3	0.67	32200	32200	32000	41100	22200	31650	32066.67	0.01	0	0	32183	31916	31783	31516	31383	31850	31450	31	9450	500	22150	50	1	3500000	1120	18.96	2.13	12	0.00	1688.00	15012.00	40000	20231215	-20.00	28100	20240305	13.88	37400	-14.44	20240527	28100	13.88	20240305	40000	-20.00	20231215	28100	13.88	20240305	0.08	N	023450	500	31 억		450	N	N	2	N	00	N
82	20240717	160342	57	100.00	KOSPI		화학	N	N	N	N		N	31650	50	2	0.16	14306900	451	198.68	31950	32050	31650	41050	22150	31600	31722.62	0.01	0	91	32566	32082	31816	31332	31066	31950	31200	31	9450	500	22120	50	1	3500000	1108	18.75	2.11	12	0.01	1688.00	15012.00	40000	20231215	-20.88	28100	20240305	12.63	37400	-15.37	20240527	28100	12.63	20240305	40000	-20.88	20231215	28100	12.63	20240305	0.07	N	023450	500	31 억		451	N	N	2	N	00	N
83	20240717	150346	57	100.00	KOSPI		화학	N	N	N	N		N	31700	100	2	0.32	13958400	440	193.83	31950	32050	31700	41050	22150	31600	31723.64	0.01	0	85	32566	32082	31816	31332	31066	31950	31200	31	9450	500	22120	50	1	3500000	1110	18.78	2.11	12	0.01	1688.00	15012.00	40000	20231215	-20.75	28100	20240305	12.81	37400	-15.24	20240527	28100	12.81	20240305	40000	-20.75	20231215	28100	12.81	20240305	0.07	N	023450	500	31 억		451	N	N	2	N	00	N
84	20240717	140344	57	100.00	KOSPI		화학	N	N	N	N		N	31750	150	2	0.47	11675850	368	162.11	31950	32050	31700	41050	22150	31600	31727.85	0.01	0	68	32566	32082	31816	31332	31066	31950	31200	31	9450	500	22120	50	1	3500000	1111	18.81	2.11	12	0.01	1688.00	15012.00	40000	20231215	-20.62	28100	20240305	12.99	37400	-15.11	20240527	28100	12.99	20240305	40000	-20.62	20231215	28100	12.99	20240305	0.07	N	023450	500	31 억		451	N	N	2	N	00	N
85	20240717	130343	57	100.00	KOSPI		화학	N	N	N	N		N	31750	150	2	0.47	11136100	351	154.63	31950	32050	31700	41050	22150	31600	31726.78	0.01	0	51	32566	32082	31816	31332	31066	31950	31200	31	9450	500	22120	50	1	3500000	1111	18.81	2.11	12	0.01	1688.00	15012.00	40000	20231215	-20.62	28100	20240305	12.99	37400	-15.11	20240527	28100	12.99	20240305	40000	-20.62	20231215	28100	12.99	20240305	0.07	N	023450	500	31 억		451	N	N	2	N	00	N
86	20240717	120344	57	100.00	KOSPI		화학	N	N	N	N		N	31750	150	2	0.47	8151600	257	113.22	31950	32050	31700	41050	22150	31600	31718.29	0.01	0	35	32566	32082	31816	31332	31066	31950	31200	31	9450	500	22120	50	1	3500000	1111	18.81	2.11	12	0.01	1688.00	15012.00	40000	20231215	-20.62	28100	20240305	12.99	37400	-15.11	20240527	28100	12.99	20240305	40000	-20.62	20231215	28100	12.99	20240305	0.07	N	023450	500	31 억		451	N	N	2	N	00	N
87	20240717	110343	57	100.00	KOSPI		화학	N	N	N	N		N	31700	100	2	0.32	5456400	172	75.77	31950	32050	31700	41050	22150	31600	31723.26	0.01	0	19	32566	32082	31816	31332	31066	31950	31200	31	9450	500	22120	50	1	3500000	1110	18.78	2.11	12	0.00	1688.00	15012.00	40000	20231215	-20.75	28100	20240305	12.81	37400	-15.24	20240527	28100	12.81	20240305	40000	-20.75	20231215	28100	12.81	20240305	0.07	N	023450	500	31 억		451	N	N	2	N	00	N
88	20240717	100343	57	100.00	KOSPI		화학	N	N	N	N		N	31950	350	2	1.11	319050	10	4.41	31950	32050	31750	41050	22150	31600	31905.00	0.01	0	1	32566	32082	31816	31332	31066	31950	31200	31	9450	500	22120	50	1	3500000	1118	18.93	2.13	12	0.00	1688.00	15012.00	40000	20231215	-20.12	28100	20240305	13.70	37400	-14.57	20240527	28100	13.70	20240305	40000	-20.12	20231215	28100	13.70	20240305	0.07	N	023450	500	31 억		451	N	N	2	N	00	N
89	20240717	090312	57	100.00	KOSPI		화학	N	N	N	N		N	32050	450	2	1.42	96050	3	1.32	31950	32050	31950	41050	22150	31600	32016.67	0.01	0	0	32566	32082	31816	31332	31066	31950	31200	31	9450	500	22120	50	1	3500000	1122	18.99	2.13	12	0.00	1688.00	15012.00	40000	20231215	-19.88	28100	20240305	14.06	37400	-14.30	20240527	28100	14.06	20240305	40000	-19.88	20231215	28100	14.06	20240305	0.07	N	023450	500	31 억		451	N	N	2	N	00	N
90	20240716	160345	57	100.00	KOSPI		화학	N	N	N	N		N	31600	50	2	0.16	7189350	227	23.65	31650	32300	31550	41000	22100	31550	31671.15	0.01	0	-5	33183	32366	31933	31116	30683	32150	30900	31	9450	500	22080	50	1	3500000	1106	18.72	2.10	12	0.01	1688.00	15012.00	40000	20231215	-21.00	28100	20240305	12.46	37400	-15.51	20240527	28100	12.46	20240305	40000	-21.00	20231215	28100	12.46	20240305	0.07	N	023450	500	31 억		451	N	N	2	N	00	N
91	20240716	150348	57	100.00	KOSPI		화학	N	N	N	N		N	31800	250	2	0.79	6178050	195	20.31	31650	32300	31550	41000	22100	31550	31682.31	0.01	0	0	33183	32366	31933	31116	30683	32150	30900	31	9450	500	22080	50	1	3500000	1113	18.84	2.12	12	0.01	1688.00	15012.00	40000	20231215	-20.50	28100	20240305	13.17	37400	-14.97	20240527	28100	13.17	20240305	40000	-20.50	20231215	28100	13.17	20240305	0.07	N	023450	500	31 억		451	N	N	1	N	00	N
92	20240716	140347	57	100.00	KOSPI		화학	N	N	N	N		N	31750	200	2	0.63	5861350	185	19.27	31650	32300	31550	41000	22100	31550	31682.97	0.01	0	0	33183	32366	31933	31116	30683	32150	30900	31	9450	500	22080	50	1	3500000	1111	18.81	2.11	12	0.01	1688.00	15012.00	40000	20231215	-20.62	28100	20240305	12.99	37400	-15.11	20240527	28100	12.99	20240305	40000	-20.62	20231215	28100	12.99	20240305	0.07	N	023450	500	31 억		451	N	N	1	N	00	N
93	20240716	130346	57	100.00	KOSPI		화학	N	N	N	N		N	31800	250	2	0.79	5766200	182	18.96	31650	32300	31550	41000	22100	31550	31682.42	0.01	0	0	33183	32366	31933	31116	30683	32150	30900	31	9450	500	22080	50	1	3500000	1113	18.84	2.12	12	0.01	1688.00	15012.00	40000	20231215	-20.50	28100	20240305	13.17	37400	-14.97	20240527	28100	13.17	20240305	40000	-20.50	20231215	28100	13.17	20240305	0.07	N	023450	500	31 억		451	N	N	1	N	00	N
94	20240716	120346	57	100.00	KOSPI		화학	N	N	N	N		N	31650	100	2	0.32	5702650	180	18.75	31650	32300	31550	41000	22100	31550	31681.39	0.01	0	0	33183	32366	31933	31116	30683	32150	30900	31	9450	500	22080	50	1	3500000	1108	18.75	2.11	12	0.01	1688.00	15012.00	40000	20231215	-20.88	28100	20240305	12.63	37400	-15.37	20240527	28100	12.63	20240305	40000	-20.88	20231215	28100	12.63	20240305	0.07	N	023450	500	31 억		451	N	N	1	N	00	N
95	20240716	110346	57	100.00	KOSPI		화학	N	N	N	N		N	31600	50	2	0.16	5575750	176	18.33	31650	32300	31550	41000	22100	31550	31680.40	0.01	0	0	33183	32366	31933	31116	30683	32150	30900	31	9450	500	22080	50	1	3500000	1106	18.72	2.10	12	0.01	1688.00	15012.00	40000	20231215	-21.00	28100	20240305	12.46	37400	-15.51	20240527	28100	12.46	20240305	40000	-21.00	20231215	28100	12.46	20240305	0.07	N	023450	500	31 억		451	N	N	1	N	00	N
96	20240716	100346	57	100.00	KOSPI		화학	N	N	N	N		N	31850	300	2	0.95	2414750	76	7.92	31650	32300	31550	41000	22100	31550	31773.03	0.01	0	0	33183	32366	31933	31116	30683	32150	30900	31	9450	500	22080	50	1	3500000	1115	18.87	2.12	12	0.00	1688.00	15012.00	40000	20231215	-20.38	28100	20240305	13.35	37400	-14.84	20240527	28100	13.35	20240305	40000	-20.38	20231215	28100	13.35	20240305	0.07	N	023450	500	31 억		451	N	N	1	N	00	N
97	20240716	090344	57	100.00	KOSPI		화학	N	N	N	N		N	31650	100	2	0.32	31650	1	0.10	31650	31650	31650	41000	22100	31550	31650.00	0.01	0	0	33183	32366	31933	31116	30683	32150	30900	31	9450	500	22080	50	1	3500000	1108	18.75	2.11	12	0.00	1688.00	15012.00	40000	20231215	-20.88	28100	20240305	12.63	37400	-15.37	20240527	28100	12.63	20240305	40000	-20.88	20231215	28100	12.63	20240305	0.07	N	023450	500	31 억		451	N	N	1	N	00	N
98	20240715	160340	57	100.00	KOSPI		화학	N	N	N	N		N	31550	0	3	0.00	30302200	960	354.24	32750	32750	31500	41000	22100	31550	31564.79	0.01	0	-286	32183	31866	31683	31366	31183	31775	31275	31	9450	500	22080	50	1	3500000	1104	18.69	2.10	12	0.03	1688.00	15012.00	40000	20231215	-21.12	28100	20240305	12.28	37400	-15.64	20240527	28100	12.28	20240305	40000	-21.12	20231215	28100	12.28	20240305	0.07	N	023450	500	31 억		454	N	N	1	N	00	N
99	20240715	150343	57	100.00	KOSPI		화학	N	N	N	N		N	31600	50	2	0.16	29923100	948	349.82	32750	32750	31500	41000	22100	31550	31564.45	0.01	0	-284	32183	31866	31683	31366	31183	31775	31275	31	9450	500	22080	50	1	3500000	1106	18.72	2.10	12	0.03	1688.00	15012.00	40000	20231215	-21.00	28100	20240305	12.46	37400	-15.51	20240527	28100	12.46	20240305	40000	-21.00	20231215	28100	12.46	20240305	0.07	N	023450	500	31 억		454	N	N	1	N	00	N
100	20240715	140342	57	100.00	KOSPI		화학	N	N	N	N		N	31500	-50	5	-0.16	29701650	941	347.23	32750	32750	31500	41000	22100	31550	31563.92	0.01	0	-282	32183	31866	31683	31366	31183	31775	31275	31	9450	500	22080	50	1	3500000	1103	18.66	2.10	12	0.03	1688.00	15012.00	40000	20231215	-21.25	28100	20240305	12.10	37400	-15.78	20240527	28100	12.10	20240305	40000	-21.25	20231215	28100	12.10	20240305	0.07	N	023450	500	31 억		454	N	N	1	N	00	N
101	20240715	130342	57	100.00	KOSPI		화학	N	N	N	N		N	31500	-50	5	-0.16	29575350	937	345.76	32750	32750	31500	41000	22100	31550	31563.87	0.01	0	-280	32183	31866	31683	31366	31183	31775	31275	31	9450	500	22080	50	1	3500000	1103	18.66	2.10	12	0.03	1688.00	15012.00	40000	20231215	-21.25	28100	20240305	12.10	37400	-15.78	20240527	28100	12.10	20240305	40000	-21.25	20231215	28100	12.10	20240305	0.07	N	023450	500	31 억		454	N	N	1	N	00	N
102	20240715	120343	57	100.00	KOSPI		화학	N	N	N	N		N	31550	0	3	0.00	27493000	871	321.40	32750	32750	31500	41000	22100	31550	31564.87	0.01	0	-216	32183	31866	31683	31366	31183	31775	31275	31	9450	500	22080	50	1	3500000	1104	18.69	2.10	12	0.02	1688.00	15012.00	40000	20231215	-21.12	28100	20240305	12.28	37400	-15.64	20240527	28100	12.28	20240305	40000	-21.12	20231215	28100	12.28	20240305	0.07	N	023450	500	31 억		454	N	N	1	N	00	N
103	20240715	110342	57	100.00	KOSPI		화학	N	N	N	N		N	31600	50	2	0.16	25252100	800	295.20	32750	32750	31500	41000	22100	31550	31565.12	0.01	0	-148	32183	31866	31683	31366	31183	31775	31275	31	9450	500	22080	50	1	3500000	1106	18.72	2.10	12	0.02	1688.00	15012.00	40000	20231215	-21.00	28100	20240305	12.46	37400	-15.51	20240527	28100	12.46	20240305	40000	-21.00	20231215	28100	12.46	20240305	0.07	N	023450	500	31 억		454	N	N	1	N	00	N
104	20240715	100343	57	100.00	KOSPI		화학	N	N	N	N		N	31900	350	2	1.11	21490800	681	251.29	32750	32750	31500	41000	22100	31550	31557.71	0.01	0	-60	32183	31866	31683	31366	31183	31775	31275	31	9450	500	22080	50	1	3500000	1117	18.90	2.12	12	0.02	1688.00	15012.00	40000	20231215	-20.25	28100	20240305	13.52	37400	-14.71	20240527	28100	13.52	20240305	40000	-20.25	20231215	28100	13.52	20240305	0.07	N	023450	500	31 억		454	N	N	1	N	00	N
105	20240715	090343	57	100.00	KOSPI		화학	N	N	N	N		N	32750	1200	2	3.80	32750	1	0.37	32750	32750	32750	41000	22100	31550	32750.00	0.01	0	0	32183	31866	31683	31366	31183	31775	31275	31	9450	500	22080	50	1	3500000	1146	19.40	2.18	12	0.00	1688.00	15012.00	40000	20231215	-18.12	28100	20240305	16.55	37400	-12.43	20240527	28100	16.55	20240305	40000	-18.12	20231215	28100	16.55	20240305	0.07	N	023450	500	31 억		454	N	N	1	N	00	N
106	20240712	160340	57	100.00	KOSPI		화학	N	N	N	N		N	31550	0	3	0.00	8562100	271	45.78	31650	32000	31500	41000	22100	31550	31594.46	0.01	0	-85	31850	31700	31600	31450	31350	31675	31425	31	9450	500	22080	50	1	3500000	1104	18.69	2.10	12	0.01	1688.00	15012.00	40000	20231215	-21.12	28100	20240305	12.28	37400	-15.64	20240527	28100	12.28	20240305	40000	-21.12	20231215	28100	12.28	20240305	0.07	N	023450	500	31 억		455	N	N	1	N	00	N
107	20240712	150341	57	100.00	KOSPI		화학	N	N	N	N		N	31600	50	2	0.16	7993250	253	42.74	31650	32000	31500	41000	22100	31550	31593.87	0.01	0	-75	31850	31700	31600	31450	31350	31675	31425	31	9450	500	22080	50	1	3500000	1106	18.72	2.10	12	0.01	1688.00	15012.00	40000	20231215	-21.00	28100	20240305	12.46	37400	-15.51	20240527	28100	12.46	20240305	40000	-21.00	20231215	28100	12.46	20240305	0.07	N	023450	500	31 억		455	N	N	6	N	00	N
108	20240712	140343	57	100.00	KOSPI		화학	N	N	N	N		N	31600	50	2	0.16	7675950	243	41.05	31650	32000	31500	41000	22100	31550	31588.27	0.01	0	-71	31850	31700	31600	31450	31350	31675	31425	31	9450	500	22080	50	1	3500000	1106	18.72	2.10	12	0.01	1688.00	15012.00	40000	20231215	-21.00	28100	20240305	12.46	37400	-15.51	20240527	28100	12.46	20240305	40000	-21.00	20231215	28100	12.46	20240305	0.07	N	023450	500	31 억		455	N	N	6	N	00	N
109	20240712	130341	57	100.00	KOSPI		화학	N	N	N	N		N	31550	0	3	0.00	6659050	211	35.64	31650	32000	31500	41000	22100	31550	31559.48	0.01	0	-62	31850	31700	31600	31450	31350	31675	31425	31	9450	500	22080	50	1	3500000	1104	18.69	2.10	12	0.01	1688.00	15012.00	40000	20231215	-21.12	28100	20240305	12.28	37400	-15.64	20240527	28100	12.28	20240305	40000	-21.12	20231215	28100	12.28	20240305	0.07	N	023450	500	31 억		455	N	N	6	N	00	N
110	20240712	120341	57	100.00	KOSPI		화학	N	N	N	N		N	31500	-50	5	-0.16	6406400	203	34.29	31650	32000	31500	41000	22100	31550	31558.62	0.01	0	-57	31850	31700	31600	31450	31350	31675	31425	31	9450	500	22080	50	1	3500000	1103	18.66	2.10	12	0.01	1688.00	15012.00	40000	20231215	-21.25	28100	20240305	12.10	37400	-15.78	20240527	28100	12.10	20240305	40000	-21.25	20231215	28100	12.10	20240305	0.07	N	023450	500	31 억		455	N	N	6	N	00	N
111	20240712	110340	57	100.00	KOSPI		화학	N	N	N	N		N	32000	450	2	1.43	3191450	101	17.06	31650	32000	31500	41000	22100	31550	31598.51	0.01	0	-23	31850	31700	31600	31450	31350	31675	31425	31	9450	500	22080	50	1	3500000	1120	18.96	2.13	12	0.00	1688.00	15012.00	40000	20231215	-20.00	28100	20240305	13.88	37400	-14.44	20240527	28100	13.88	20240305	40000	-20.00	20231215	28100	13.88	20240305	0.07	N	023450	500	31 억		455	N	N	6	N	00	N
112	20240712	100342	57	100.00	KOSPI		화학	N	N	N	N		N	31550	0	3	0.00	158150	5	0.84	31650	31650	31550	41000	22100	31550	31630.00	0.01	0	-1	31850	31700	31600	31450	31350	31675	31425	31	9450	500	22080	50	1	3500000	1104	18.69	2.10	12	0.00	1688.00	15012.00	40000	20231215	-21.12	28100	20240305	12.28	37400	-15.64	20240527	28100	12.28	20240305	40000	-21.12	20231215	28100	12.28	20240305	0.07	N	023450	500	31 억		455	N	N	6	N	00	N
113	20240712	090340	57	100.00	KOSPI		화학	N	N	N	N		N	31650	100	2	0.32	31650	1	0.17	31650	31650	31650	41000	22100	31550	31650.00	0.01	0	0	31850	31700	31600	31450	31350	31675	31425	31	9450	500	22080	50	1	3500000	1108	18.75	2.11	12	0.00	1688.00	15012.00	40000	20231215	-20.88	28100	20240305	12.63	37400	-15.37	20240527	28100	12.63	20240305	40000	-20.88	20231215	28100	12.63	20240305	0.07	N	023450	500	31 억		455	N	N	6	N	00	N
114	20240711	160338	57	100.00	KOSPI		화학	N	N	N	N		N	31550	0	3	0.00	18700750	592	168.18	31550	31750	31500	41000	22100	31550	31589.10	0.01	0	-117	31916	31732	31616	31432	31316	31675	31375	31	9450	500	22080	50	1	3500000	1104	18.69	2.10	12	0.02	1688.00	15012.00	40000	20231215	-21.12	28100	20240305	12.28	37400	-15.64	20240527	28100	12.28	20240305	40000	-21.12	20231215	28100	12.28	20240305	0.07	N	023450	500	31 억		458	N	N	6	N	00	N
115	20240711	150342	57	100.00	KOSPI		화학	N	N	N	N		N	31550	0	3	0.00	18195800	576	163.64	31550	31750	31500	41000	22100	31550	31589.93	0.01	0	-109	31916	31732	31616	31432	31316	31675	31375	31	9450	500	22080	50	1	3500000	1104	18.69	2.10	12	0.02	1688.00	15012.00	40000	20231215	-21.12	28100	20240305	12.28	37400	-15.64	20240527	28100	12.28	20240305	40000	-21.12	20231215	28100	12.28	20240305	0.07	N	023450	500	31 억		458	N	N	3	N	00	N
116	20240711	140341	57	100.00	KOSPI		화학	N	N	N	N		N	31550	0	3	0.00	15607500	494	140.34	31550	31700	31500	41000	22100	31550	31594.13	0.01	0	-89	31916	31732	31616	31432	31316	31675	31375	31	9450	500	22080	50	1	3500000	1104	18.69	2.10	12	0.01	1688.00	15012.00	40000	20231215	-21.12	28100	20240305	12.28	37400	-15.64	20240527	28100	12.28	20240305	40000	-21.12	20231215	28100	12.28	20240305	0.07	N	023450	500	31 억		458	N	N	3	N	00	N
117	20240711	130340	57	100.00	KOSPI		화학	N	N	N	N		N	31550	0	3	0.00	15071150	477	135.51	31550	31700	31500	41000	22100	31550	31595.70	0.01	0	-72	31916	31732	31616	31432	31316	31675	31375	31	9450	500	22080	50	1	3500000	1104	18.69	2.10	12	0.01	1688.00	15012.00	40000	20231215	-21.12	28100	20240305	12.28	37400	-15.64	20240527	28100	12.28	20240305	40000	-21.12	20231215	28100	12.28	20240305	0.07	N	023450	500	31 억		458	N	N	3	N	00	N
118	20240711	120341	57	100.00	KOSPI		화학	N	N	N	N		N	31500	-50	5	-0.16	13556850	429	121.88	31550	31700	31500	41000	22100	31550	31601.05	0.01	0	-55	31916	31732	31616	31432	31316	31675	31375	31	9450	500	22080	50	1	3500000	1103	18.66	2.10	12	0.01	1688.00	15012.00	40000	20231215	-21.25	28100	20240305	12.10	37400	-15.78	20240527	28100	12.10	20240305	40000	-21.25	20231215	28100	12.10	20240305	0.07	N	023450	500	31 억		458	N	N	3	N	00	N
119	20240711	110340	57	100.00	KOSPI		화학	N	N	N	N		N	31600	50	2	0.16	11030850	349	99.15	31550	31700	31500	41000	22100	31550	31607.02	0.01	0	-37	31916	31732	31616	31432	31316	31675	31375	31	9450	500	22080	50	1	3500000	1106	18.72	2.10	12	0.01	1688.00	15012.00	40000	20231215	-21.00	28100	20240305	12.46	37400	-15.51	20240527	28100	12.46	20240305	40000	-21.00	20231215	28100	12.46	20240305	0.07	N	023450	500	31 억		458	N	N	3	N	00	N
120	20240711	100339	57	100.00	KOSPI		화학	N	N	N	N		N	31550	0	3	0.00	6341450	201	57.10	31550	31600	31500	41000	22100	31550	31549.50	0.01	0	-20	31916	31732	31616	31432	31316	31675	31375	31	9450	500	22080	50	1	3500000	1104	18.69	2.10	12	0.01	1688.00	15012.00	40000	20231215	-21.12	28100	20240305	12.28	37400	-15.64	20240527	28100	12.28	20240305	40000	-21.12	20231215	28100	12.28	20240305	0.07	N	023450	500	31 억		458	N	N	3	N	00	N
121	20240711	090338	57	100.00	KOSPI		화학	N	N	N	N		N	31550	0	3	0.00	94650	3	0.85	31550	31550	31550	41000	22100	31550	31550.00	0.01	0	-3	31916	31732	31616	31432	31316	31675	31375	31	9450	500	22080	50	1	3500000	1104	18.69	2.10	12	0.00	1688.00	15012.00	40000	20231215	-21.12	28100	20240305	12.28	37400	-15.64	20240527	28100	12.28	20240305	40000	-21.12	20231215	28100	12.28	20240305	0.07	N	023450	500	31 억		458	N	N	3	N	00	N
122	20240710	160339	57	100.00	KOSPI		화학	N	N	N	N		N	31550	-50	5	-0.16	11110350	352	152.38	31800	31800	31500	41050	22150	31600	31563.49	0.01	0	-106	32733	32166	31833	31266	30933	32000	31100	31	9450	500	22120	50	1	3500000	1104	18.69	2.10	12	0.01	1688.00	15012.00	40000	20231215	-21.12	28100	20240305	12.28	37400	-15.64	20240527	28100	12.28	20240305	40000	-21.12	20231215	28100	12.28	20240305	0.07	N	023450	500	31 억		459	N	N	3	N	00	N
123	20240710	150340	57	100.00	KOSPI		화학	N	N	N	N		N	31550	-50	5	-0.16	10889500	345	149.35	31800	31800	31500	41050	22150	31600	31563.77	0.01	0	-103	32733	32166	31833	31266	30933	32000	31100	31	9450	500	22120	50	1	3500000	1104	18.69	2.10	12	0.01	1688.00	15012.00	40000	20231215	-21.12	28100	20240305	12.28	37400	-15.64	20240527	28100	12.28	20240305	40000	-21.12	20231215	28100	12.28	20240305	0.07	N	023450	500	31 억		459	N	N	4	N	00	N
124	20240710	140338	57	100.00	KOSPI		화학	N	N	N	N		N	31500	-100	5	-0.32	9530650	302	130.74	31800	31800	31500	41050	22150	31600	31558.44	0.01	0	-74	32733	32166	31833	31266	30933	32000	31100	31	9450	500	22120	50	1	3500000	1103	18.66	2.10	12	0.01	1688.00	15012.00	40000	20231215	-21.25	28100	20240305	12.10	37400	-15.78	20240527	28100	12.10	20240305	40000	-21.25	20231215	28100	12.10	20240305	0.07	N	023450	500	31 억		459	N	N	4	N	00	N
125	20240710	130339	57	100.00	KOSPI		화학	N	N	N	N		N	31500	-100	5	-0.32	8900650	282	122.08	31800	31800	31500	41050	22150	31600	31562.59	0.01	0	-74	32733	32166	31833	31266	30933	32000	31100	31	9450	500	22120	50	1	3500000	1103	18.66	2.10	12	0.01	1688.00	15012.00	40000	20231215	-21.25	28100	20240305	12.10	37400	-15.78	20240527	28100	12.10	20240305	40000	-21.25	20231215	28100	12.10	20240305	0.07	N	023450	500	31 억		459	N	N	4	N	00	N
126	20240710	120337	57	100.00	KOSPI		화학	N	N	N	N		N	31550	-50	5	-0.16	4141600	131	56.71	31800	31800	31550	41050	22150	31600	31615.27	0.01	0	-23	32733	32166	31833	31266	30933	32000	31100	31	9450	500	22120	50	1	3500000	1104	18.69	2.10	12	0.00	1688.00	15012.00	40000	20231215	-21.12	28100	20240305	12.28	37400	-15.64	20240527	28100	12.28	20240305	40000	-21.12	20231215	28100	12.28	20240305	0.07	N	023450	500	31 억		459	N	N	4	N	00	N
127	20240710	110340	57	100.00	KOSPI		화학	N	N	N	N		N	31600	0	3	0.00	1233850	39	16.88	31800	31800	31600	41050	22150	31600	31637.18	0.01	0	-9	32733	32166	31833	31266	30933	32000	31100	31	9450	500	22120	50	1	3500000	1106	18.72	2.10	12	0.00	1688.00	15012.00	40000	20231215	-21.00	28100	20240305	12.46	37400	-15.51	20240527	28100	12.46	20240305	40000	-21.00	20231215	28100	12.46	20240305	0.07	N	023450	500	31 억		459	N	N	4	N	00	N
128	20240710	100336	57	100.00	KOSPI		화학	N	N	N	N		N	31650	50	2	0.16	443500	14	6.06	31800	31800	31650	41050	22150	31600	31678.57	0.01	0	-8	32733	32166	31833	31266	30933	32000	31100	31	9450	500	22120	50	1	3500000	1108	18.75	2.11	12	0.00	1688.00	15012.00	40000	20231215	-20.88	28100	20240305	12.63	37400	-15.37	20240527	28100	12.63	20240305	40000	-20.88	20231215	28100	12.63	20240305	0.07	N	023450	500	31 억		459	N	N	4	N	00	N
129	20240710	090339	57	100.00	KOSPI		화학	N	N	N	N		N	31800	200	2	0.63	31800	1	0.43	31800	31800	31800	41050	22150	31600	31800.00	0.01	0	0	32733	32166	31833	31266	30933	32000	31100	31	9450	500	22120	50	1	3500000	1113	18.84	2.12	12	0.00	1688.00	15012.00	40000	20231215	-20.50	28100	20240305	13.17	37400	-14.97	20240527	28100	13.17	20240305	40000	-20.50	20231215	28100	13.17	20240305	0.07	N	023450	500	31 억		459	N	N	4	N	00	N
130	20240709	160338	57	100.00	KOSPI		화학	N	N	N	N		N	31600	-100	5	-0.32	7304200	231	199.14	32400	32400	31500	41200	22200	31700	31619.91	0.02	0	-77	32133	31916	31783	31566	31433	31850	31500	31	9500	500	22190	50	1	3500000	1106	18.72	2.10	12	0.01	1688.00	15012.00	40000	20231215	-21.00	28100	20240305	12.46	37400	-15.51	20240527	28100	12.46	20240305	40000	-21.00	20231215	28100	12.46	20240305	0.07	N	023450	500	31 억		534	N	N	4	N	00	N
131	20240709	150338	57	100.00	KOSPI		화학	N	N	N	N		N	31700	0	3	0.00	7114600	225	193.97	32400	32400	31500	41200	22200	31700	31620.44	0.02	0	-75	32133	31916	31783	31566	31433	31850	31500	31	9500	500	22190	50	1	3500000	1110	18.78	2.11	12	0.01	1688.00	15012.00	40000	20231215	-20.75	28100	20240305	12.81	37400	-15.24	20240527	28100	12.81	20240305	40000	-20.75	20231215	28100	12.81	20240305	0.07	N	023450	500	31 억		534	N	N	6	N	00	N
132	20240709	140338	57	100.00	KOSPI		화학	N	N	N	N		N	31650	-50	5	-0.16	6829450	216	186.21	32400	32400	31500	41200	22200	31700	31617.82	0.02	0	-75	32133	31916	31783	31566	31433	31850	31500	31	9500	500	22190	50	1	3500000	1108	18.75	2.11	12	0.01	1688.00	15012.00	40000	20231215	-20.88	28100	20240305	12.63	37400	-15.37	20240527	28100	12.63	20240305	40000	-20.88	20231215	28100	12.63	20240305	0.07	N	023450	500	31 억		534	N	N	6	N	00	N
133	20240709	130339	57	100.00	KOSPI		화학	N	N	N	N		N	31550	-150	5	-0.47	5943250	188	162.07	32400	32400	31500	41200	22200	31700	31613.03	0.02	0	-75	32133	31916	31783	31566	31433	31850	31500	31	9500	500	22190	50	1	3500000	1104	18.69	2.10	12	0.01	1688.00	15012.00	40000	20231215	-21.12	28100	20240305	12.28	37400	-15.64	20240527	28100	12.28	20240305	40000	-21.12	20231215	28100	12.28	20240305	0.07	N	023450	500	31 억		534	N	N	6	N	00	N
134	20240709	120340	57	100.00	KOSPI		화학	N	N	N	N		N	31550	-150	5	-0.47	5659200	179	154.31	32400	32400	31550	41200	22200	31700	31615.64	0.02	0	-75	32133	31916	31783	31566	31433	31850	31500	31	9500	500	22190	50	1	3500000	1104	18.69	2.10	12	0.01	1688.00	15012.00	40000	20231215	-21.12	28100	20240305	12.28	37400	-15.64	20240527	28100	12.28	20240305	40000	-21.12	20231215	28100	12.28	20240305	0.07	N	023450	500	31 억		534	N	N	6	N	00	N
135	20240709	110339	57	100.00	KOSPI		화학	N	N	N	N		N	31600	-100	5	-0.32	4996350	158	136.21	32400	32400	31550	41200	22200	31700	31622.47	0.02	0	-75	32133	31916	31783	31566	31433	31850	31500	31	9500	500	22190	50	1	3500000	1106	18.72	2.10	12	0.00	1688.00	15012.00	40000	20231215	-21.00	28100	20240305	12.46	37400	-15.51	20240527	28100	12.46	20240305	40000	-21.00	20231215	28100	12.46	20240305	0.07	N	023450	500	31 억		534	N	N	6	N	00	N
136	20240709	100339	57	100.00	KOSPI		화학	N	N	N	N		N	31600	-100	5	-0.32	3954050	125	107.76	32400	32400	31550	41200	22200	31700	31632.40	0.02	0	-75	32133	31916	31783	31566	31433	31850	31500	31	9500	500	22190	50	1	3500000	1106	18.72	2.10	12	0.00	1688.00	15012.00	40000	20231215	-21.00	28100	20240305	12.46	37400	-15.51	20240527	28100	12.46	20240305	40000	-21.00	20231215	28100	12.46	20240305	0.07	N	023450	500	31 억		534	N	N	6	N	00	N
137	20240709	090338	57	100.00	KOSPI		화학	N	N	N	N		N	32400	700	2	2.21	32400	1	0.86	32400	32400	32400	41200	22200	31700	32400.00	0.02	0	0	32133	31916	31783	31566	31433	31850	31500	31	9500	500	22190	50	1	3500000	1134	19.19	2.16	12	0.00	1688.00	15012.00	40000	20231215	-19.00	28100	20240305	15.30	37400	-13.37	20240527	28100	15.30	20240305	40000	-19.00	20231215	28100	15.30	20240305	0.07	N	023450	500	31 억		534	N	N	6	N	00	N
138	20240708	160336	57	100.00	KOSPI		화학	N	N	N	N		N	31700	100	2	0.32	3683850	116	47.35	32000	32000	31650	41050	22150	31600	31758.33	0.02	0	-35	32000	31800	31700	31500	31400	31750	31450	31	9450	500	22120	50	1	3500000	1110	18.78	2.11	12	0.00	1688.00	15012.00	40000	20231215	-20.75	28100	20240305	12.81	37400	-15.24	20240527	28100	12.81	20240305	40000	-20.75	20231215	28100	12.81	20240305	0.07	N	023450	500	31 억		534	N	N	6	N	00	N
139	20240708	150337	57	100.00	KOSPI		화학	N	N	N	N		N	31650	50	2	0.16	3335200	105	42.86	32000	32000	31650	41050	22150	31600	31763.81	0.02	0	-33	32000	31800	31700	31500	31400	31750	31450	31	9450	500	22120	50	1	3500000	1108	18.75	2.11	12	0.00	1688.00	15012.00	40000	20231215	-20.88	28100	20240305	12.63	37400	-15.37	20240527	28100	12.63	20240305	40000	-20.88	20231215	28100	12.63	20240305	0.07	N	023450	500	31 억		534	N	N	5	N	00	N
140	20240708	140338	57	100.00	KOSPI		화학	N	N	N	N		N	31700	100	2	0.32	3271850	103	42.04	32000	32000	31650	41050	22150	31600	31765.53	0.02	0	-32	32000	31800	31700	31500	31400	31750	31450	31	9450	500	22120	50	1	3500000	1110	18.78	2.11	12	0.00	1688.00	15012.00	40000	20231215	-20.75	28100	20240305	12.81	37400	-15.24	20240527	28100	12.81	20240305	40000	-20.75	20231215	28100	12.81	20240305	0.07	N	023450	500	31 억		534	N	N	5	N	00	N
141	20240708	130336	57	100.00	KOSPI		화학	N	N	N	N		N	31650	50	2	0.16	3240150	102	41.63	32000	32000	31650	41050	22150	31600	31766.18	0.02	0	-32	32000	31800	31700	31500	31400	31750	31450	31	9450	500	22120	50	1	3500000	1108	18.75	2.11	12	0.00	1688.00	15012.00	40000	20231215	-20.88	28100	20240305	12.63	37400	-15.37	20240527	28100	12.63	20240305	40000	-20.88	20231215	28100	12.63	20240305	0.07	N	023450	500	31 억		534	N	N	5	N	00	N
142	20240708	120337	57	100.00	KOSPI		화학	N	N	N	N		N	31750	150	2	0.47	2416050	76	31.02	32000	32000	31700	41050	22150	31600	31790.13	0.02	0	-24	32000	31800	31700	31500	31400	31750	31450	31	9450	500	22120	50	1	3500000	1111	18.81	2.11	12	0.00	1688.00	15012.00	40000	20231215	-20.62	28100	20240305	12.99	37400	-15.11	20240527	28100	12.99	20240305	40000	-20.62	20231215	28100	12.99	20240305	0.07	N	023450	500	31 억		534	N	N	5	N	00	N
143	20240708	110335	57	100.00	KOSPI		화학	N	N	N	N		N	31700	100	2	0.32	2257350	71	28.98	32000	32000	31700	41050	22150	31600	31793.66	0.02	0	-19	32000	31800	31700	31500	31400	31750	31450	31	9450	500	22120	50	1	3500000	1110	18.78	2.11	12	0.00	1688.00	15012.00	40000	20231215	-20.75	28100	20240305	12.81	37400	-15.24	20240527	28100	12.81	20240305	40000	-20.75	20231215	28100	12.81	20240305	0.07	N	023450	500	31 억		534	N	N	5	N	00	N
144	20240708	100336	57	100.00	KOSPI		화학	N	N	N	N		N	32000	400	2	1.27	382100	12	4.90	32000	32000	31700	41050	22150	31600	31841.67	0.02	0	-4	32000	31800	31700	31500	31400	31750	31450	31	9450	500	22120	50	1	3500000	1120	18.96	2.13	12	0.00	1688.00	15012.00	40000	20231215	-20.00	28100	20240305	13.88	37400	-14.44	20240527	28100	13.88	20240305	40000	-20.00	20231215	28100	13.88	20240305	0.07	N	023450	500	31 억		534	N	N	5	N	00	N
145	20240708	090337	57	100.00	KOSPI		화학	N	N	N	N		N	31600	0	3	0.00	0	0	0.00	0	0	0	41050	22150	31600	0.00	0.02	0	0	32000	31800	31700	31500	31400	31750	31450	31	9450	500	22120	50	1	3500000	1106	18.72	2.10	12	0.00	1688.00	15012.00	40000	20231215	-21.00	28100	20240305	12.46	37400	-15.51	20240527	28100	12.46	20240305	40000	-21.00	20231215	28100	12.46	20240305	0.07	N	023450	500	31 억		534	N	N	5	N	00	N
146	20240705	160335	57	100.00	KOSPI		화학	N	N	N	N		N	31600	-250	5	-0.78	7790050	245	67.87	31900	31900	31600	41400	22300	31850	31796.12	0.02	0	-78	32350	32100	31850	31600	31350	31975	31475	31	9550	500	22290	50	1	3500000	1106	18.72	2.10	12	0.01	1688.00	15012.00	40000	20231215	-21.00	28100	20240305	12.46	37400	-15.51	20240527	28100	12.46	20240305	40000	-21.00	20231215	28100	12.46	20240305	0.07	N	023450	500	31 억		534	N	N	5	N	00	N
147	20240705	150337	57	100.00	KOSPI		화학	N	N	N	N		N	31900	50	2	0.16	5377200	169	46.81	31900	31900	31600	41400	22300	31850	31817.75	0.02	0	-55	32350	32100	31850	31600	31350	31975	31475	31	9550	500	22290	50	1	3500000	1117	18.90	2.12	12	0.00	1688.00	15012.00	40000	20231215	-20.25	28100	20240305	13.52	37400	-14.71	20240527	28100	13.52	20240305	40000	-20.25	20231215	28100	13.52	20240305	0.07	N	023450	500	31 억		534	N	N	3	N	00	N
148	20240705	140336	57	100.00	KOSPI		화학	N	N	N	N		N	31800	-50	5	-0.16	5026650	158	43.77	31900	31900	31600	41400	22300	31850	31814.24	0.02	0	-48	32350	32100	31850	31600	31350	31975	31475	31	9550	500	22290	50	1	3500000	1113	18.84	2.12	12	0.00	1688.00	15012.00	40000	20231215	-20.50	28100	20240305	13.17	37400	-14.97	20240527	28100	13.17	20240305	40000	-20.50	20231215	28100	13.17	20240305	0.07	N	023450	500	31 억		534	N	N	3	N	00	N
149	20240705	130335	57	100.00	KOSPI		화학	N	N	N	N		N	31900	50	2	0.16	4039500	127	35.18	31900	31900	31600	41400	22300	31850	31807.09	0.02	0	-32	32350	32100	31850	31600	31350	31975	31475	31	9550	500	22290	50	1	3500000	1117	18.90	2.12	12	0.00	1688.00	15012.00	40000	20231215	-20.25	28100	20240305	13.52	37400	-14.71	20240527	28100	13.52	20240305	40000	-20.25	20231215	28100	13.52	20240305	0.07	N	023450	500	31 억		534	N	N	3	N	00	N
150	20240705	120335	57	100.00	KOSPI		화학	N	N	N	N		N	31900	50	2	0.16	3912000	123	34.07	31900	31900	31600	41400	22300	31850	31804.88	0.02	0	-30	32350	32100	31850	31600	31350	31975	31475	31	9550	500	22290	50	1	3500000	1117	18.90	2.12	12	0.00	1688.00	15012.00	40000	20231215	-20.25	28100	20240305	13.52	37400	-14.71	20240527	28100	13.52	20240305	40000	-20.25	20231215	28100	13.52	20240305	0.07	N	023450	500	31 억		534	N	N	3	N	00	N
151	20240705	110335	57	100.00	KOSPI		화학	N	N	N	N		N	31750	-100	5	-0.31	2962450	93	25.76	31900	31900	31750	41400	22300	31850	31854.30	0.02	0	-11	32350	32100	31850	31600	31350	31975	31475	31	9550	500	22290	50	1	3500000	1111	18.81	2.11	12	0.00	1688.00	15012.00	40000	20231215	-20.62	28100	20240305	12.99	37400	-15.11	20240527	28100	12.99	20240305	40000	-20.62	20231215	28100	12.99	20240305	0.07	N	023450	500	31 억		534	N	N	3	N	00	N
152	20240705	100335	57	100.00	KOSPI		화학	N	N	N	N		N	31900	50	2	0.16	541900	17	4.71	31900	31900	31850	41400	22300	31850	31876.47	0.02	0	-4	32350	32100	31850	31600	31350	31975	31475	31	9550	500	22290	50	1	3500000	1117	18.90	2.12	12	0.00	1688.00	15012.00	40000	20231215	-20.25	28100	20240305	13.52	37400	-14.71	20240527	28100	13.52	20240305	40000	-20.25	20231215	28100	13.52	20240305	0.07	N	023450	500	31 억		534	N	N	3	N	00	N
153	20240705	090336	57	100.00	KOSPI		화학	N	N	N	N		N	31850	0	3	0.00	95600	3	0.83	31900	31900	31850	41400	22300	31850	31866.67	0.02	0	-1	32350	32100	31850	31600	31350	31975	31475	31	9550	500	22290	50	1	3500000	1115	18.87	2.12	12	0.00	1688.00	15012.00	40000	20231215	-20.38	28100	20240305	13.35	37400	-14.84	20240527	28100	13.35	20240305	40000	-20.38	20231215	28100	13.35	20240305	0.07	N	023450	500	31 억		534	N	N	3	N	00	N
154	20240704	160333	57	100.00	KOSPI		화학	N	N	N	N		N	31850	-150	5	-0.47	11508750	361	58.04	32050	32100	31600	41600	22400	32000	31880.19	0.02	0	-107	32666	32332	32166	31832	31666	32250	31750	31	9600	500	22400	50	1	3500000	1115	18.87	2.12	12	0.01	1688.00	15012.00	40000	20231215	-20.38	28100	20240305	13.35	37400	-14.84	20240527	28100	13.35	20240305	40000	-20.38	20231215	28100	13.35	20240305	0.07	N	023450	500	31 억		534	N	N	3	N	00	N
155	20240704	150335	57	100.00	KOSPI		화학	N	N	N	N		N	31600	-400	5	-1.25	11413200	358	57.56	32050	32100	31600	41600	22400	32000	31880.45	0.02	0	-107	32666	32332	32166	31832	31666	32250	31750	31	9600	500	22400	50	1	3500000	1106	18.72	2.10	12	0.01	1688.00	15012.00	40000	20231215	-21.00	28100	20240305	12.46	37400	-15.51	20240527	28100	12.46	20240305	40000	-21.00	20231215	28100	12.46	20240305	0.07	N	023450	500	31 억		534	N	N	3	N	00	N
156	20240704	140335	57	100.00	KOSPI		화학	N	N	N	N		N	31650	-350	5	-1.09	10274200	322	51.77	32050	32100	31600	41600	22400	32000	31907.45	0.02	0	-96	32666	32332	32166	31832	31666	32250	31750	31	9600	500	22400	50	1	3500000	1108	18.75	2.11	12	0.01	1688.00	15012.00	40000	20231215	-20.88	28100	20240305	12.63	37400	-15.37	20240527	28100	12.63	20240305	40000	-20.88	20231215	28100	12.63	20240305	0.07	N	023450	500	31 억		534	N	N	3	N	00	N
157	20240704	130335	57	100.00	KOSPI		화학	N	N	N	N		N	31600	-400	5	-1.25	10147600	318	51.13	32050	32100	31600	41600	22400	32000	31910.69	0.02	0	-94	32666	32332	32166	31832	31666	32250	31750	31	9600	500	22400	50	1	3500000	1106	18.72	2.10	12	0.01	1688.00	15012.00	40000	20231215	-21.00	28100	20240305	12.46	37400	-15.51	20240527	28100	12.46	20240305	40000	-21.00	20231215	28100	12.46	20240305	0.07	N	023450	500	31 억		534	N	N	3	N	00	N
158	20240704	120334	57	100.00	KOSPI		화학	N	N	N	N		N	32000	0	3	0.00	4575900	143	22.99	32050	32100	31900	41600	22400	32000	31999.30	0.02	0	-39	32666	32332	32166	31832	31666	32250	31750	31	9600	500	22400	50	1	3500000	1120	18.96	2.13	12	0.00	1688.00	15012.00	40000	20231215	-20.00	28100	20240305	13.88	37400	-14.44	20240527	28100	13.88	20240305	40000	-20.00	20231215	28100	13.88	20240305	0.07	N	023450	500	31 억		534	N	N	3	N	00	N
159	20240704	110334	57	100.00	KOSPI		화학	N	N	N	N		N	32000	0	3	0.00	3681100	115	18.49	32050	32100	32000	41600	22400	32000	32009.57	0.02	0	-11	32666	32332	32166	31832	31666	32250	31750	31	9600	500	22400	50	1	3500000	1120	18.96	2.13	12	0.00	1688.00	15012.00	40000	20231215	-20.00	28100	20240305	13.88	37400	-14.44	20240527	28100	13.88	20240305	40000	-20.00	20231215	28100	13.88	20240305	0.07	N	023450	500	31 억		534	N	N	3	N	00	N
160	20240704	100335	57	100.00	KOSPI		화학	N	N	N	N		N	32000	0	3	0.00	1217100	38	6.11	32050	32100	32000	41600	22400	32000	32028.95	0.02	0	-11	32666	32332	32166	31832	31666	32250	31750	31	9600	500	22400	50	1	3500000	1120	18.96	2.13	12	0.00	1688.00	15012.00	40000	20231215	-20.00	28100	20240305	13.88	37400	-14.44	20240527	28100	13.88	20240305	40000	-20.00	20231215	28100	13.88	20240305	0.07	N	023450	500	31 억		534	N	N	3	N	00	N
161	20240704	090334	57	100.00	KOSPI		화학	N	N	N	N		N	32000	0	3	0.00	0	0	0.00	0	0	0	41600	22400	32000	0.00	0.02	0	0	32666	32332	32166	31832	31666	32250	31750	31	9600	500	22400	50	1	3500000	1120	18.96	2.13	12	0.00	1688.00	15012.00	40000	20231215	-20.00	28100	20240305	13.88	37400	-14.44	20240527	28100	13.88	20240305	40000	-20.00	20231215	28100	13.88	20240305	0.07	N	023450	500	31 억		534	N	N	3	N	00	N
162	20240703	160332	57	100.00	KOSPI		화학	N	N	N	N		N	32000	0	3	0.00	20014950	622	192.57	32500	32500	32000	41600	22400	32000	32178.38	0.02	0	1	32466	32232	32066	31832	31666	32150	31750	31	9600	500	22400	50	1	3500000	1120	18.96	2.13	12	0.02	1688.00	15012.00	40000	20231215	-20.00	28100	20240305	13.88	37400	-14.44	20240527	28100	13.88	20240305	40000	-20.00	20231215	28100	13.88	20240305	0.07	N	023450	500	31 억		533	N	N	3	N	00	N
163	20240703	150334	57	100.00	KOSPI		화학	N	N	N	N		N	32100	100	2	0.31	19886850	618	191.33	32500	32500	32000	41600	22400	32000	32179.37	0.02	0	1	32466	32232	32066	31832	31666	32150	31750	31	9600	500	22400	50	1	3500000	1124	19.02	2.14	12	0.02	1688.00	15012.00	40000	20231215	-19.75	28100	20240305	14.23	37400	-14.17	20240527	28100	14.23	20240305	40000	-19.75	20231215	28100	14.23	20240305	0.07	N	023450	500	31 억		533	N	N	4	N	00	N
164	20240703	140334	57	100.00	KOSPI		화학	N	N	N	N		N	32000	0	3	0.00	19374050	602	186.38	32500	32500	32000	41600	22400	32000	32182.81	0.02	0	1	32466	32232	32066	31832	31666	32150	31750	31	9600	500	22400	50	1	3500000	1120	18.96	2.13	12	0.02	1688.00	15012.00	40000	20231215	-20.00	28100	20240305	13.88	37400	-14.44	20240527	28100	13.88	20240305	40000	-20.00	20231215	28100	13.88	20240305	0.07	N	023450	500	31 억		533	N	N	4	N	00	N
165	20240703	130334	57	100.00	KOSPI		화학	N	N	N	N		N	32000	0	3	0.00	19374050	602	186.38	32500	32500	32000	41600	22400	32000	32182.81	0.02	0	1	32466	32232	32066	31832	31666	32150	31750	31	9600	500	22400	50	1	3500000	1120	18.96	2.13	12	0.02	1688.00	15012.00	40000	20231215	-20.00	28100	20240305	13.88	37400	-14.44	20240527	28100	13.88	20240305	40000	-20.00	20231215	28100	13.88	20240305	0.07	N	023450	500	31 억		533	N	N	4	N	00	N
166	20240703	120333	57	100.00	KOSPI		화학	N	N	N	N		N	32050	50	2	0.16	15214050	472	146.13	32500	32500	32000	41600	22400	32000	32233.16	0.02	0	1	32466	32232	32066	31832	31666	32150	31750	31	9600	500	22400	50	1	3500000	1122	18.99	2.13	12	0.01	1688.00	15012.00	40000	20231215	-19.88	28100	20240305	14.06	37400	-14.30	20240527	28100	14.06	20240305	40000	-19.88	20231215	28100	14.06	20240305	0.07	N	023450	500	31 억		533	N	N	4	N	00	N
167	20240703	110335	57	100.00	KOSPI		화학	N	N	N	N		N	32250	250	2	0.78	8447650	262	81.11	32500	32500	32000	41600	22400	32000	32242.94	0.02	0	1	32466	32232	32066	31832	31666	32150	31750	31	9600	500	22400	50	1	3500000	1129	19.11	2.15	12	0.01	1688.00	15012.00	40000	20231215	-19.38	28100	20240305	14.77	37400	-13.77	20240527	28100	14.77	20240305	40000	-19.38	20231215	28100	14.77	20240305	0.07	N	023450	500	31 억		533	N	N	4	N	00	N
168	20240703	100334	57	100.00	KOSPI		화학	N	N	N	N		N	32450	450	2	1.41	4577650	142	43.96	32500	32500	32000	41600	22400	32000	32236.97	0.02	0	1	32466	32232	32066	31832	31666	32150	31750	31	9600	500	22400	50	1	3500000	1136	19.22	2.16	12	0.00	1688.00	15012.00	40000	20231215	-18.88	28100	20240305	15.48	37400	-13.24	20240527	28100	15.48	20240305	40000	-18.88	20231215	28100	15.48	20240305	0.07	N	023450	500	31 억		533	N	N	4	N	00	N
169	20240703	090333	57	100.00	KOSPI		화학	N	N	N	N		N	32500	500	2	1.56	32500	1	0.31	32500	32500	32500	41600	22400	32000	32500.00	0.02	0	0	32466	32232	32066	31832	31666	32150	31750	31	9600	500	22400	50	1	3500000	1138	19.25	2.16	12	0.00	1688.00	15012.00	40000	20231215	-18.75	28100	20240305	15.66	37400	-13.10	20240527	28100	15.66	20240305	40000	-18.75	20231215	28100	15.66	20240305	0.07	N	023450	500	31 억		533	N	N	4	N	00	N
170	20240702	160333	57	100.00	KOSPI		화학	N	N	N	N		N	32000	-300	5	-0.93	10327900	323	115.77	32300	32300	31900	41950	22650	32300	31974.92	0.02	0	1	32900	32600	32400	32100	31900	32500	32000	31	9650	500	22610	50	1	3500000	1120	18.96	2.13	12	0.01	1688.00	15012.00	40000	20231215	-20.00	28100	20240305	13.88	37400	-14.44	20240527	28100	13.88	20240305	40000	-20.00	20231215	28100	13.88	20240305	0.07	N	023450	500	31 억		533	N	N	4	N	00	N
171	20240702	150333	57	100.00	KOSPI		화학	N	N	N	N		N	32000	-300	5	-0.93	9912200	310	111.11	32300	32300	31900	41950	22650	32300	31974.84	0.02	0	3	32900	32600	32400	32100	31900	32500	32000	31	9650	500	22610	50	1	3500000	1120	18.96	2.13	12	0.01	1688.00	15012.00	40000	20231215	-20.00	28100	20240305	13.88	37400	-14.44	20240527	28100	13.88	20240305	40000	-20.00	20231215	28100	13.88	20240305	0.07	N	023450	500	31 억		533	N	N	4	N	00	N
172	20240702	140333	57	100.00	KOSPI		화학	N	N	N	N		N	31900	-400	5	-1.24	9720200	304	108.96	32300	32300	31900	41950	22650	32300	31974.34	0.02	0	3	32900	32600	32400	32100	31900	32500	32000	31	9650	500	22610	50	1	3500000	1117	18.90	2.12	12	0.01	1688.00	15012.00	40000	20231215	-20.25	28100	20240305	13.52	37400	-14.71	20240527	28100	13.52	20240305	40000	-20.25	20231215	28100	13.52	20240305	0.07	N	023450	500	31 억		533	N	N	4	N	00	N
173	20240702	130333	57	100.00	KOSPI		화학	N	N	N	N		N	32000	-300	5	-0.93	9050300	283	101.43	32300	32300	31900	41950	22650	32300	31979.86	0.02	0	3	32900	32600	32400	32100	31900	32500	32000	31	9650	500	22610	50	1	3500000	1120	18.96	2.13	12	0.01	1688.00	15012.00	40000	20231215	-20.00	28100	20240305	13.88	37400	-14.44	20240527	28100	13.88	20240305	40000	-20.00	20231215	28100	13.88	20240305	0.07	N	023450	500	31 억		533	N	N	4	N	00	N
174	20240702	120334	57	100.00	KOSPI		화학	N	N	N	N		N	32000	-300	5	-0.93	3689050	115	41.22	32300	32300	32000	41950	22650	32300	32078.70	0.02	0	3	32900	32600	32400	32100	31900	32500	32000	31	9650	500	22610	50	1	3500000	1120	18.96	2.13	12	0.00	1688.00	15012.00	40000	20231215	-20.00	28100	20240305	13.88	37400	-14.44	20240527	28100	13.88	20240305	40000	-20.00	20231215	28100	13.88	20240305	0.07	N	023450	500	31 억		533	N	N	4	N	00	N
175	20240702	110333	57	100.00	KOSPI		화학	N	N	N	N		N	32150	-150	5	-0.46	1415950	44	15.77	32300	32300	32000	41950	22650	32300	32180.68	0.02	0	1	32900	32600	32400	32100	31900	32500	32000	31	9650	500	22610	50	1	3500000	1125	19.05	2.14	12	0.00	1688.00	15012.00	40000	20231215	-19.62	28100	20240305	14.41	37400	-14.04	20240527	28100	14.41	20240305	40000	-19.62	20231215	28100	14.41	20240305	0.07	N	023450	500	31 억		533	N	N	4	N	00	N
176	20240702	100333	57	100.00	KOSPI		화학	N	N	N	N		N	32150	-150	5	-0.46	1255200	39	13.98	32300	32300	32000	41950	22650	32300	32184.62	0.02	0	1	32900	32600	32400	32100	31900	32500	32000	31	9650	500	22610	50	1	3500000	1125	19.05	2.14	12	0.00	1688.00	15012.00	40000	20231215	-19.62	28100	20240305	14.41	37400	-14.04	20240527	28100	14.41	20240305	40000	-19.62	20231215	28100	14.41	20240305	0.07	N	023450	500	31 억		533	N	N	4	N	00	N
177	20240702	090333	57	100.00	KOSPI		화학	N	N	N	N		N	32300	0	3	0.00	193800	6	2.15	32300	32300	32300	41950	22650	32300	32300.00	0.02	0	0	32900	32600	32400	32100	31900	32500	32000	31	9650	500	22610	50	1	3500000	1131	19.14	2.15	12	0.00	1688.00	15012.00	40000	20231215	-19.25	28100	20240305	14.95	37400	-13.64	20240527	28100	14.95	20240305	40000	-19.25	20231215	28100	14.95	20240305	0.07	N	023450	500	31 억		533	N	N	4	N	00	N
178	20240701	160332	57	100.00	KOSPI		화학	N	N	N	N		N	32300	-250	5	-0.77	9064700	279	124.55	32650	32700	32200	42300	22800	32550	32489.96	0.02	0	-81	33116	32832	32416	32132	31716	32625	31925	31	9750	500	22780	50	1	3500000	1131	19.14	2.15	12	0.01	1688.00	15012.00	40000	20231215	-19.25	28100	20240305	14.95	37400	-13.64	20240527	28100	14.95	20240305	40000	-19.25	20231215	28100	14.95	20240305	0.07	N	023450	500	31 억		533	N	N	4	N	00	N
179	20240701	150333	57	100.00	KOSPI		화학	N	N	N	N		N	32400	-150	5	-0.46	8708400	268	119.64	32650	32700	32200	42300	22800	32550	32494.03	0.02	0	-79	33116	32832	32416	32132	31716	32625	31925	31	9750	500	22780	50	1	3500000	1134	19.19	2.16	12	0.01	1688.00	15012.00	40000	20231215	-19.00	28100	20240305	15.30	37400	-13.37	20240527	28100	15.30	20240305	40000	-19.00	20231215	28100	15.30	20240305	0.07	N	023450	500	31 억		533	N	N	4	N	00	N
180	20240701	140332	57	100.00	KOSPI		화학	N	N	N	N		N	32450	-100	5	-0.31	8643500	266	118.75	32650	32700	32200	42300	22800	32550	32494.36	0.02	0	-78	33116	32832	32416	32132	31716	32625	31925	31	9750	500	22780	50	1	3500000	1136	19.22	2.16	12	0.01	1688.00	15012.00	40000	20231215	-18.88	28100	20240305	15.48	37400	-13.24	20240527	28100	15.48	20240305	40000	-18.88	20231215	28100	15.48	20240305	0.07	N	023450	500	31 억		533	N	N	4	N	00	N
181	20240701	130332	57	100.00	KOSPI		화학	N	N	N	N		N	32400	-150	5	-0.46	8029300	247	110.27	32650	32700	32200	42300	22800	32550	32507.29	0.02	0	-64	33116	32832	32416	32132	31716	32625	31925	31	9750	500	22780	50	1	3500000	1134	19.19	2.16	12	0.01	1688.00	15012.00	40000	20231215	-19.00	28100	20240305	15.30	37400	-13.37	20240527	28100	15.30	20240305	40000	-19.00	20231215	28100	15.30	20240305	0.07	N	023450	500	31 억		533	N	N	4	N	00	N
182	20240701	120333	57	100.00	KOSPI		화학	N	N	N	N		N	32200	-350	5	-1.08	7996900	246	109.82	32650	32700	32200	42300	22800	32550	32507.72	0.02	0	-63	33116	32832	32416	32132	31716	32625	31925	31	9750	500	22780	50	1	3500000	1127	19.08	2.14	12	0.01	1688.00	15012.00	40000	20231215	-19.50	28100	20240305	14.59	37400	-13.90	20240527	28100	14.59	20240305	40000	-19.50	20231215	28100	14.59	20240305	0.07	N	023450	500	31 억		533	N	N	4	N	00	N
183	20240701	110332	57	100.00	KOSPI		화학	N	N	N	N		N	32400	-150	5	-0.46	6706800	206	91.96	32650	32700	32400	42300	22800	32550	32557.28	0.02	0	-47	33116	32832	32416	32132	31716	32625	31925	31	9750	500	22780	50	1	3500000	1134	19.19	2.16	12	0.01	1688.00	15012.00	40000	20231215	-19.00	28100	20240305	15.30	37400	-13.37	20240527	28100	15.30	20240305	40000	-19.00	20231215	28100	15.30	20240305	0.07	N	023450	500	31 억		533	N	N	4	N	00	N
184	20240701	100331	57	100.00	KOSPI		화학	N	N	N	N		N	32600	50	2	0.15	260950	8	3.57	32650	32700	32600	42300	22800	32550	32618.75	0.02	0	-2	33116	32832	32416	32132	31716	32625	31925	31	9750	500	22780	50	1	3500000	1141	19.31	2.17	12	0.00	1688.00	15012.00	40000	20231215	-18.50	28100	20240305	16.01	37400	-12.83	20240527	28100	16.01	20240305	40000	-18.50	20231215	28100	16.01	20240305	0.07	N	023450	500	31 억		533	N	N	4	N	00	N
185	20240701	090331	57	100.00	KOSPI		화학	N	N	N	N		N	32600	50	2	0.15	97850	3	1.34	32650	32650	32600	42300	22800	32550	32616.67	0.02	0	0	33116	32832	32416	32132	31716	32625	31925	31	9750	500	22780	50	1	3500000	1141	19.31	2.17	12	0.00	1688.00	15012.00	40000	20231215	-18.50	28100	20240305	16.01	37400	-12.83	20240527	28100	16.01	20240305	40000	-18.50	20231215	28100	16.01	20240305	0.07	N	023450	500	31 억		533	N	N	4	N	00	N