KissMeData/163560/price/prices-20240701.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

78 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	160915	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9180	240	2	2.68	8323088180	904059	87.19	8940	9510	8650	11620	6260	8940	9206.45	2.02	69860	9753	9346	9103	8696	8453	9225	8575	70	2680	500	5540	10	1	13900000	1276	13.32	0.58	12	6.50	689.00	15848.00	11180	20240228	-17.89	5700	20231019	61.05	11180	-17.89	20240228	6110	50.25	20240126	11180	-17.89	20240228	5700	61.05	20231019	3.99	N	163560	500	69 억	280894	N	N	30	N	N
3	20240731	150928	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9140	200	2	2.24	8081313860	877609	84.64	8940	9510	8650	11620	6260	8940	9208.38	2.02	69286	9753	9346	9103	8696	8453	9225	8575	70	2680	500	5540	10	1	13900000	1270	13.27	0.58	12	6.31	689.00	15848.00	11180	20240228	-18.25	5700	20231019	60.35	11180	-18.25	20240228	6110	49.59	20240126	11180	-18.25	20240228	5700	60.35	20231019	3.99	N	163560	500	69 억	280894	N	N	94	N	N
4	20240731	140927	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9030	90	2	1.01	7709546850	836557	80.68	8940	9510	8650	11620	6260	8940	9215.86	2.02	69096	9753	9346	9103	8696	8453	9225	8575	70	2680	500	5540	10	1	13900000	1255	13.11	0.57	12	6.02	689.00	15848.00	11180	20240228	-19.23	5700	20231019	58.42	11180	-19.23	20240228	6110	47.79	20240126	11180	-19.23	20240228	5700	58.42	20231019	3.99	N	163560	500	69 억	280894	N	N	94	N	N
5	20240731	130923	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9240	300	2	3.36	7031226620	762551	73.55	8940	9510	8650	11620	6260	8940	9220.72	2.02	74678	9753	9346	9103	8696	8453	9225	8575	70	2680	500	5540	10	1	13900000	1284	13.41	0.58	12	5.49	689.00	15848.00	11180	20240228	-17.35	5700	20231019	62.11	11180	-17.35	20240228	6110	51.23	20240126	11180	-17.35	20240228	5700	62.11	20231019	3.99	N	163560	500	69 억	280894	N	N	94	N	N
6	20240731	120923	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9340	400	2	4.47	6658719790	722277	69.66	8940	9510	8650	11620	6260	8940	9219.12	2.02	74479	9753	9346	9103	8696	8453	9225	8575	70	2680	500	5540	10	1	13900000	1298	13.56	0.59	12	5.20	689.00	15848.00	11180	20240228	-16.46	5700	20231019	63.86	11180	-16.46	20240228	6110	52.86	20240126	11180	-16.46	20240228	5700	63.86	20231019	3.99	N	163560	500	69 억	280894	N	N	94	N	N
7	20240731	110926	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9250	310	2	3.47	6085052800	660195	63.67	8940	9510	8650	11620	6260	8940	9217.12	2.02	72086	9753	9346	9103	8696	8453	9225	8575	70	2680	500	5540	10	1	13900000	1286	13.43	0.58	12	4.75	689.00	15848.00	11180	20240228	-17.26	5700	20231019	62.28	11180	-17.26	20240228	6110	51.39	20240126	11180	-17.26	20240228	5700	62.28	20231019	3.99	N	163560	500	69 억	280894	N	N	94	N	N
8	20240731	100922	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9220	280	2	3.13	3199162420	352127	33.96	8940	9360	8650	11620	6260	8940	9085.31	2.02	62047	9753	9346	9103	8696	8453	9225	8575	70	2680	500	5540	10	1	13900000	1282	13.38	0.58	12	2.53	689.00	15848.00	11180	20240228	-17.53	5700	20231019	61.75	11180	-17.53	20240228	6110	50.90	20240126	11180	-17.53	20240228	5700	61.75	20231019	3.99	N	163560	500	69 억	280894	N	N	94	N	N
9	20240731	090921	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8700	-240	5	-2.68	534268380	60457	5.83	8940	9000	8680	11620	6260	8940	8836.91	2.02	-9782	9753	9346	9103	8696	8453	9225	8575	70	2680	500	5540	10	1	13900000	1209	12.63	0.55	12	0.43	689.00	15848.00	11180	20240228	-22.18	5700	20231019	52.63	11180	-22.18	20240228	6110	42.39	20240126	11180	-22.18	20240228	5700	52.63	20231019	3.99	N	163560	500	69 억	280894	N	N	94	N	N
10	20240730	160859	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8940	-170	5	-1.87	9344457930	1012644	165.35	9500	9510	8860	11840	6380	9110	9229.74	2.79	-115671	9570	9340	9090	8860	8610	9455	8975	70	2730	500	5640	10	1	13900000	1243	12.98	0.56	12	7.29	689.00	15848.00	11180	20240228	-20.04	5700	20231019	56.84	11180	-20.04	20240228	6110	46.32	20240126	11180	-20.04	20240228	5700	56.84	20231019	4.16	N	163560	500	69 억	387717	N	N	94	N	N
11	20240730	150916	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8920	-190	5	-2.09	8999176910	973988	159.04	9500	9510	8860	11840	6380	9110	9239.52	2.79	-123208	9570	9340	9090	8860	8610	9455	8975	70	2730	500	5640	10	1	13900000	1240	12.95	0.56	12	7.01	689.00	15848.00	11180	20240228	-20.21	5700	20231019	56.49	11180	-20.21	20240228	6110	45.99	20240126	11180	-20.21	20240228	5700	56.49	20231019	4.16	N	163560	500	69 억	387717	N	N	0	N	N
12	20240730	140905	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9130	20	2	0.22	7872003550	848584	138.56	9500	9510	9100	11840	6380	9110	9276.64	2.79	-134347	9570	9340	9090	8860	8610	9455	8975	70	2730	500	5640	10	1	13900000	1269	13.25	0.58	12	6.10	689.00	15848.00	11180	20240228	-18.34	5700	20231019	60.18	11180	-18.34	20240228	6110	49.43	20240126	11180	-18.34	20240228	5700	60.18	20231019	4.16	N	163560	500	69 억	387717	N	N	0	N	N
13	20240730	130910	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9280	170	2	1.87	7261153430	781969	127.69	9500	9510	9100	11840	6380	9110	9285.73	2.79	-131262	9570	9340	9090	8860	8610	9455	8975	70	2730	500	5640	10	1	13900000	1290	13.47	0.59	12	5.63	689.00	15848.00	11180	20240228	-16.99	5700	20231019	62.81	11180	-16.99	20240228	6110	51.88	20240126	11180	-16.99	20240228	5700	62.81	20231019	4.16	N	163560	500	69 억	387717	N	N	0	N	N
14	20240730	120903	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9180	70	2	0.77	6652136880	716207	116.95	9500	9510	9100	11840	6380	9110	9288.01	2.79	-128309	9570	9340	9090	8860	8610	9455	8975	70	2730	500	5640	10	1	13900000	1276	13.32	0.58	12	5.15	689.00	15848.00	11180	20240228	-17.89	5700	20231019	61.05	11180	-17.89	20240228	6110	50.25	20240126	11180	-17.89	20240228	5700	61.05	20231019	4.16	N	163560	500	69 억	387717	N	N	0	N	N
15	20240730	110909	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9230	120	2	1.32	6100278390	656557	107.21	9500	9510	9100	11840	6380	9110	9291.32	2.79	-132048	9570	9340	9090	8860	8610	9455	8975	70	2730	500	5640	10	1	13900000	1283	13.40	0.58	12	4.72	689.00	15848.00	11180	20240228	-17.44	5700	20231019	61.93	11180	-17.44	20240228	6110	51.06	20240126	11180	-17.44	20240228	5700	61.93	20231019	4.16	N	163560	500	69 억	387717	N	N	0	N	N
16	20240730	100915	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9240	130	2	1.43	5354299670	575722	94.01	9500	9510	9100	11840	6380	9110	9300.15	2.79	-127742	9570	9340	9090	8860	8610	9455	8975	70	2730	500	5640	10	1	13900000	1284	13.41	0.58	12	4.14	689.00	15848.00	11180	20240228	-17.35	5700	20231019	62.11	11180	-17.35	20240228	6110	51.23	20240126	11180	-17.35	20240228	5700	62.11	20231019	4.16	N	163560	500	69 억	387717	N	N	0	N	N
17	20240730	090919	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9240	130	2	1.43	2400493800	256279	41.85	9500	9510	9230	11840	6380	9110	9366.74	2.79	-72018	9570	9340	9090	8860	8610	9455	8975	70	2730	500	5640	10	1	13900000	1284	13.41	0.58	12	1.84	689.00	15848.00	11180	20240228	-17.35	5700	20231019	62.11	11180	-17.35	20240228	6110	51.23	20240126	11180	-17.35	20240228	5700	62.11	20231019	4.16	N	163560	500	69 억	387717	N	N	0	N	N
18	20240729	160858	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9110	-60	5	-0.65	4350255770	476001	18.86	9050	9320	8840	11920	6420	9170	9139.07	2.53	36466	10063	9616	9093	8646	8123	9840	8870	70	2750	500	5680	10	1	13900000	1266	13.22	0.57	12	3.42	689.00	15848.00	11180	20240228	-18.52	5700	20231019	59.82	11180	-18.52	20240228	6110	49.10	20240126	11180	-18.52	20240228	5700	59.82	20231019	4.24	N	163560	500	69 억	351991	N	N	1	N	N
19	20240729	150913	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9080	-90	5	-0.98	4079926730	446221	17.68	9050	9320	8840	11920	6420	9170	9143.19	2.53	34850	10063	9616	9093	8646	8123	9840	8870	70	2750	500	5680	10	1	13900000	1262	13.18	0.57	12	3.21	689.00	15848.00	11180	20240228	-18.78	5700	20231019	59.30	11180	-18.78	20240228	6110	48.61	20240126	11180	-18.78	20240228	5700	59.30	20231019	4.24	N	163560	500	69 억	351991	N	N	1	N	N
20	20240729	140917	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9100	-70	5	-0.76	3780559410	413283	16.38	9050	9320	8840	11920	6420	9170	9147.54	2.53	33705	10063	9616	9093	8646	8123	9840	8870	70	2750	500	5680	10	1	13900000	1265	13.21	0.57	12	2.97	689.00	15848.00	11180	20240228	-18.60	5700	20231019	59.65	11180	-18.60	20240228	6110	48.94	20240126	11180	-18.60	20240228	5700	59.65	20231019	4.24	N	163560	500	69 억	351991	N	N	1	N	N
21	20240729	130917	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9180	10	2	0.11	3518978400	384636	15.24	9050	9320	8840	11920	6420	9170	9148.76	2.53	26915	10063	9616	9093	8646	8123	9840	8870	70	2750	500	5680	10	1	13900000	1276	13.32	0.58	12	2.77	689.00	15848.00	11180	20240228	-17.89	5700	20231019	61.05	11180	-17.89	20240228	6110	50.25	20240126	11180	-17.89	20240228	5700	61.05	20231019	4.24	N	163560	500	69 억	351991	N	N	1	N	N
22	20240729	120913	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9170	0	3	0.00	3336027820	364697	14.45	9050	9320	8840	11920	6420	9170	9147.29	2.53	24673	10063	9616	9093	8646	8123	9840	8870	70	2750	500	5680	10	1	13900000	1275	13.31	0.58	12	2.62	689.00	15848.00	11180	20240228	-17.98	5700	20231019	60.88	11180	-17.98	20240228	6110	50.08	20240126	11180	-17.98	20240228	5700	60.88	20231019	4.24	N	163560	500	69 억	351991	N	N	1	N	N
23	20240729	110905	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9190	20	2	0.22	3042690590	332571	13.18	9050	9320	8840	11920	6420	9170	9148.89	2.53	18342	10063	9616	9093	8646	8123	9840	8870	70	2750	500	5680	10	1	13900000	1277	13.34	0.58	12	2.39	689.00	15848.00	11180	20240228	-17.80	5700	20231019	61.23	11180	-17.80	20240228	6110	50.41	20240126	11180	-17.80	20240228	5700	61.23	20231019	4.24	N	163560	500	69 억	351991	N	N	1	N	N
24	20240729	100902	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9290	120	2	1.31	2523855590	276347	10.95	9050	9320	8840	11920	6420	9170	9132.70	2.53	10189	10063	9616	9093	8646	8123	9840	8870	70	2750	500	5680	10	1	13900000	1291	13.48	0.59	12	1.99	689.00	15848.00	11180	20240228	-16.91	5700	20231019	62.98	11180	-16.91	20240228	6110	52.05	20240126	11180	-16.91	20240228	5700	62.98	20231019	4.24	N	163560	500	69 억	351991	N	N	1	N	N
25	20240729	090902	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8990	-180	5	-1.96	808882700	90126	3.57	9050	9070	8840	11920	6420	9170	8971.38	2.53	2883	10063	9616	9093	8646	8123	9840	8870	70	2750	500	5680	10	1	13900000	1250	13.05	0.57	12	0.65	689.00	15848.00	11180	20240228	-19.59	5700	20231019	57.72	11180	-19.59	20240228	6110	47.14	20240126	11180	-19.59	20240228	5700	57.72	20231019	4.24	N	163560	500	69 억	351991	N	N	1	N	N
26	20240726	160849	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9170	700	2	8.26	23083979470	2503716	238.78	8570	9540	8570	11010	5930	8470	9220.02	2.09	68347	9570	9020	8670	8120	7770	8845	7945	70	2540	500	5250	10	1	13900000	1275	13.31	0.58	12	18.01	689.00	15848.00	11180	20240228	-17.98	5700	20231019	60.88	11180	-17.98	20240228	6110	50.08	20240126	11180	-17.98	20240228	5700	60.88	20231019	4.24	N	163560	500	69 억	291060	N	N	1	N	N
27	20240726	150858	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9210	740	2	8.74	22509825330	2441183	232.82	8570	9540	8570	11010	5930	8470	9220.90	2.09	62920	9570	9020	8670	8120	7770	8845	7945	70	2540	500	5250	10	1	13900000	1280	13.37	0.58	12	17.56	689.00	15848.00	11180	20240228	-17.62	5700	20231019	61.58	11180	-17.62	20240228	6110	50.74	20240126	11180	-17.62	20240228	5700	61.58	20231019	4.24	N	163560	500	69 억	291060	N	N	1	N	N
28	20240726	140858	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9220	750	2	8.85	20888452330	2265717	216.09	8570	9540	8570	11010	5930	8470	9219.39	2.09	47093	9570	9020	8670	8120	7770	8845	7945	70	2540	500	5250	10	1	13900000	1282	13.38	0.58	12	16.30	689.00	15848.00	11180	20240228	-17.53	5700	20231019	61.75	11180	-17.53	20240228	6110	50.90	20240126	11180	-17.53	20240228	5700	61.75	20231019	4.24	N	163560	500	69 억	291060	N	N	1	N	N
29	20240726	130900	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9360	890	2	10.51	14411518120	1571607	149.89	8570	9420	8570	11010	5930	8470	9169.97	2.09	33215	9570	9020	8670	8120	7770	8845	7945	70	2540	500	5250	10	1	13900000	1301	13.58	0.59	12	11.31	689.00	15848.00	11180	20240228	-16.28	5700	20231019	64.21	11180	-16.28	20240228	6110	53.19	20240126	11180	-16.28	20240228	5700	64.21	20231019	4.24	N	163560	500	69 억	291060	N	N	1	N	N
30	20240726	120902	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9170	700	2	8.26	11544989680	1262178	120.38	8570	9420	8570	11010	5930	8470	9146.93	2.09	48021	9570	9020	8670	8120	7770	8845	7945	70	2540	500	5250	10	1	13900000	1275	13.31	0.58	12	9.08	689.00	15848.00	11180	20240228	-17.98	5700	20231019	60.88	11180	-17.98	20240228	6110	50.08	20240126	11180	-17.98	20240228	5700	60.88	20231019	4.24	N	163560	500	69 억	291060	N	N	1	N	N
31	20240726	110904	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9120	650	2	7.67	6667345180	735289	70.13	8570	9250	8570	11010	5930	8470	9067.74	2.09	39298	9570	9020	8670	8120	7770	8845	7945	70	2540	500	5250	10	1	13900000	1268	13.24	0.58	12	5.29	689.00	15848.00	11180	20240228	-18.43	5700	20231019	60.00	11180	-18.43	20240228	6110	49.26	20240126	11180	-18.43	20240228	5700	60.00	20231019	4.24	N	163560	500	69 억	291060	N	N	1	N	N
32	20240726	100857	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9090	620	2	7.32	5218951390	576903	55.02	8570	9250	8570	11010	5930	8470	9046.60	2.09	21014	9570	9020	8670	8120	7770	8845	7945	70	2540	500	5250	10	1	13900000	1264	13.19	0.57	12	4.15	689.00	15848.00	11180	20240228	-18.69	5700	20231019	59.47	11180	-18.69	20240228	6110	48.77	20240126	11180	-18.69	20240228	5700	59.47	20231019	4.24	N	163560	500	69 억	291060	N	N	1	N	N
33	20240726	090854	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8900	430	2	5.08	832343100	94355	9.00	8570	8950	8570	11010	5930	8470	8821.78	2.09	3225	9570	9020	8670	8120	7770	8845	7945	70	2540	500	5250	10	1	13900000	1237	12.92	0.56	12	0.68	689.00	15848.00	11180	20240228	-20.39	5700	20231019	56.14	11180	-20.39	20240228	6110	45.66	20240126	11180	-20.39	20240228	5700	56.14	20231019	4.24	N	163560	500	69 억	291060	N	N	1	N	N
34	20240725	160854	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8470	-280	5	-3.20	9066005670	1030548	327.72	8930	9220	8320	11370	6130	8750	8797.36	2.34	-34013	9170	8960	8810	8600	8450	8885	8525	70	2620	500	5420	10	1	13900000	1177	12.29	0.53	12	7.41	689.00	15848.00	11180	20240228	-24.24	5700	20231019	48.60	11180	-24.24	20240228	6110	38.63	20240126	11180	-24.24	20240228	5700	48.60	20231019	4.30	N	163560	500	69 억	325674	N	N	1	N	N
35	20240725	150905	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8720	-30	5	-0.34	8657794970	982778	312.53	8930	9220	8320	11370	6130	8750	8809.52	2.34	-48409	9170	8960	8810	8600	8450	8885	8525	70	2620	500	5420	10	1	13900000	1212	12.66	0.55	12	7.07	689.00	15848.00	11180	20240228	-22.00	5700	20231019	52.98	11180	-22.00	20240228	6110	42.72	20240126	11180	-22.00	20240228	5700	52.98	20231019	4.30	N	163560	500	69 억	325674	N	N	1	N	N
36	20240725	140903	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8780	30	2	0.34	8002389850	908274	288.84	8930	9220	8320	11370	6130	8750	8810.55	2.34	-52634	9170	8960	8810	8600	8450	8885	8525	70	2620	500	5420	10	1	13900000	1220	12.74	0.55	12	6.53	689.00	15848.00	11180	20240228	-21.47	5700	20231019	54.04	11180	-21.47	20240228	6110	43.70	20240126	11180	-21.47	20240228	5700	54.04	20231019	4.30	N	163560	500	69 억	325674	N	N	1	N	N
37	20240725	130856	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8750	0	3	0.00	7597903310	861864	274.08	8930	9220	8320	11370	6130	8750	8815.67	2.34	-53587	9170	8960	8810	8600	8450	8885	8525	70	2620	500	5420	10	1	13900000	1216	12.70	0.55	12	6.20	689.00	15848.00	11180	20240228	-21.74	5700	20231019	53.51	11180	-21.74	20240228	6110	43.21	20240126	11180	-21.74	20240228	5700	53.51	20231019	4.30	N	163560	500	69 억	325674	N	N	1	N	N
38	20240725	120902	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8520	-230	5	-2.63	6375945760	722268	229.69	8930	9220	8320	11370	6130	8750	8827.69	2.34	-65458	9170	8960	8810	8600	8450	8885	8525	70	2620	500	5420	10	1	13900000	1184	12.37	0.54	12	5.20	689.00	15848.00	11180	20240228	-23.79	5700	20231019	49.47	11180	-23.79	20240228	6110	39.44	20240126	11180	-23.79	20240228	5700	49.47	20231019	4.30	N	163560	500	69 억	325674	N	N	1	N	N
39	20240725	110858	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8600	-150	5	-1.71	5898028220	665949	211.78	8930	9220	8320	11370	6130	8750	8856.60	2.34	-68540	9170	8960	8810	8600	8450	8885	8525	70	2620	500	5420	10	1	13900000	1195	12.48	0.54	12	4.79	689.00	15848.00	11180	20240228	-23.08	5700	20231019	50.88	11180	-23.08	20240228	6110	40.75	20240126	11180	-23.08	20240228	5700	50.88	20231019	4.30	N	163560	500	69 억	325674	N	N	1	N	N
40	20240725	100853	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8580	-170	5	-1.94	5304337150	596713	189.76	8930	9220	8320	11370	6130	8750	8889.29	2.34	-62694	9170	8960	8810	8600	8450	8885	8525	70	2620	500	5420	10	1	13900000	1193	12.45	0.54	12	4.29	689.00	15848.00	11180	20240228	-23.26	5700	20231019	50.53	11180	-23.26	20240228	6110	40.43	20240126	11180	-23.26	20240228	5700	50.53	20231019	4.30	N	163560	500	69 억	325674	N	N	1	N	N
41	20240725	090850	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8990	240	2	2.74	1474734400	164418	52.29	8930	9100	8880	11370	6130	8750	8969.59	2.34	-22973	9170	8960	8810	8600	8450	8885	8525	70	2620	500	5420	10	1	13900000	1250	13.05	0.57	12	1.18	689.00	15848.00	11180	20240228	-19.59	5700	20231019	57.72	11180	-19.59	20240228	6110	47.14	20240126	11180	-19.59	20240228	5700	57.72	20231019	4.30	N	163560	500	69 억	325674	N	N	1	N	N
42	20240724	160849	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8750	-290	5	-3.21	2439944930	275502	45.33	8870	9020	8660	11750	6330	9040	8856.06	2.28	6999	9560	9300	9000	8740	8440	9430	8870	70	2710	500	5600	10	1	13900000	1216	12.70	0.55	12	1.98	689.00	15848.00	11180	20240228	-21.74	5700	20231019	53.51	11180	-21.74	20240228	6110	43.21	20240126	11180	-21.74	20240228	5700	53.51	20231019	4.04	N	163560	500	69 억	317307	N	N	1	N	N
43	20240724	150901	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8810	-230	5	-2.54	2269072660	256057	42.13	8870	9020	8660	11750	6330	9040	8861.08	2.28	3052	9560	9300	9000	8740	8440	9430	8870	70	2710	500	5600	10	1	13900000	1225	12.79	0.56	12	1.84	689.00	15848.00	11180	20240228	-21.20	5700	20231019	54.56	11180	-21.20	20240228	6110	44.19	20240126	11180	-21.20	20240228	5700	54.56	20231019	4.04	N	163560	500	69 억	317307	N	N	3	N	N
44	20240724	140857	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8840	-200	5	-2.21	1889711010	213225	35.08	8870	9020	8660	11750	6330	9040	8861.91	2.28	548	9560	9300	9000	8740	8440	9430	8870	70	2710	500	5600	10	1	13900000	1229	12.83	0.56	12	1.53	689.00	15848.00	11180	20240228	-20.93	5700	20231019	55.09	11180	-20.93	20240228	6110	44.68	20240126	11180	-20.93	20240228	5700	55.09	20231019	4.04	N	163560	500	69 억	317307	N	N	3	N	N
45	20240724	130902	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8920	-120	5	-1.33	1617541360	182459	30.02	8870	9020	8660	11750	6330	9040	8864.53	2.28	-2578	9560	9300	9000	8740	8440	9430	8870	70	2710	500	5600	10	1	13900000	1240	12.95	0.56	12	1.31	689.00	15848.00	11180	20240228	-20.21	5700	20231019	56.49	11180	-20.21	20240228	6110	45.99	20240126	11180	-20.21	20240228	5700	56.49	20231019	4.04	N	163560	500	69 억	317307	N	N	3	N	N
46	20240724	120901	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8970	-70	5	-0.77	1472910040	166319	27.36	8870	9010	8660	11750	6330	9040	8855.12	2.28	286	9560	9300	9000	8740	8440	9430	8870	70	2710	500	5600	10	1	13900000	1247	13.02	0.57	12	1.20	689.00	15848.00	11180	20240228	-19.77	5700	20231019	57.37	11180	-19.77	20240228	6110	46.81	20240126	11180	-19.77	20240228	5700	57.37	20231019	4.04	N	163560	500	69 억	317307	N	N	3	N	N
47	20240724	110857	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8940	-100	5	-1.11	1346993280	152267	25.05	8870	9010	8660	11750	6330	9040	8845.32	2.28	-88	9560	9300	9000	8740	8440	9430	8870	70	2710	500	5600	10	1	13900000	1243	12.98	0.56	12	1.10	689.00	15848.00	11180	20240228	-20.04	5700	20231019	56.84	11180	-20.04	20240228	6110	46.32	20240126	11180	-20.04	20240228	5700	56.84	20231019	4.04	N	163560	500	69 억	317307	N	N	3	N	N
48	20240724	100923	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8920	-120	5	-1.33	1099916510	124572	20.49	8870	9010	8660	11750	6330	9040	8828.32	2.28	-1746	9560	9300	9000	8740	8440	9430	8870	70	2710	500	5600	10	1	13900000	1240	12.95	0.56	12	0.90	689.00	15848.00	11180	20240228	-20.21	5700	20231019	56.49	11180	-20.21	20240228	6110	45.99	20240126	11180	-20.21	20240228	5700	56.49	20231019	4.04	N	163560	500	69 억	317307	N	N	3	N	N
49	20240724	090850	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8820	-220	5	-2.43	568784730	64718	10.65	8870	8890	8660	11750	6330	9040	8785.78	2.28	-254	9560	9300	9000	8740	8440	9430	8870	70	2710	500	5600	10	1	13900000	1226	12.80	0.56	12	0.47	689.00	15848.00	11180	20240228	-21.11	5700	20231019	54.74	11180	-21.11	20240228	6110	44.35	20240126	11180	-21.11	20240228	5700	54.74	20231019	4.04	N	163560	500	69 억	317307	N	N	3	N	N
50	20240723	160845	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9040	-110	5	-1.20	5386577090	597162	29.35	8870	9260	8700	11890	6410	9150	9020.17	2.07	26783	9743	9446	9093	8796	8443	9595	8945	70	2740	500	5670	10	1	13900000	1257	13.12	0.57	12	4.30	689.00	15848.00	11180	20240228	-19.14	5700	20231019	58.60	11180	-19.14	20240228	6110	47.95	20240126	11180	-19.14	20240228	5700	58.60	20231019	4.02	N	163560	500	69 억	288102	N	N	3	N	N
51	20240723	150904	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9040	-110	5	-1.20	5117245960	567295	27.88	8870	9260	8700	11890	6410	9150	9020.41	2.07	21405	9743	9446	9093	8796	8443	9595	8945	70	2740	500	5670	10	1	13900000	1257	13.12	0.57	12	4.08	689.00	15848.00	11180	20240228	-19.14	5700	20231019	58.60	11180	-19.14	20240228	6110	47.95	20240126	11180	-19.14	20240228	5700	58.60	20231019	4.02	N	163560	500	69 억	288102	N	N	0	N	N
52	20240723	140849	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9050	-100	5	-1.09	4612620760	511527	25.14	8870	9260	8700	11890	6410	9150	9017.33	2.07	8879	9743	9446	9093	8796	8443	9595	8945	70	2740	500	5670	10	1	13900000	1258	13.13	0.57	12	3.68	689.00	15848.00	11180	20240228	-19.05	5700	20231019	58.77	11180	-19.05	20240228	6110	48.12	20240126	11180	-19.05	20240228	5700	58.77	20231019	4.02	N	163560	500	69 억	288102	N	N	0	N	N
53	20240723	130844	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9120	-30	5	-0.33	4180103640	463780	22.79	8870	9260	8700	11890	6410	9150	9013.09	2.07	-4459	9743	9446	9093	8796	8443	9595	8945	70	2740	500	5670	10	1	13900000	1268	13.24	0.58	12	3.34	689.00	15848.00	11180	20240228	-18.43	5700	20231019	60.00	11180	-18.43	20240228	6110	49.26	20240126	11180	-18.43	20240228	5700	60.00	20231019	4.02	N	163560	500	69 억	288102	N	N	0	N	N
54	20240723	120849	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9090	-60	5	-0.66	3862648320	428806	21.08	8870	9260	8700	11890	6410	9150	9007.88	2.07	-3057	9743	9446	9093	8796	8443	9595	8945	70	2740	500	5670	10	1	13900000	1264	13.19	0.57	12	3.08	689.00	15848.00	11180	20240228	-18.69	5700	20231019	59.47	11180	-18.69	20240228	6110	48.77	20240126	11180	-18.69	20240228	5700	59.47	20231019	4.02	N	163560	500	69 억	288102	N	N	0	N	N
55	20240723	110852	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9060	-90	5	-0.98	3537107130	392894	19.31	8870	9260	8700	11890	6410	9150	9002.66	2.07	-1143	9743	9446	9093	8796	8443	9595	8945	70	2740	500	5670	10	1	13900000	1259	13.15	0.57	12	2.83	689.00	15848.00	11180	20240228	-18.96	5700	20231019	58.95	11180	-18.96	20240228	6110	48.28	20240126	11180	-18.96	20240228	5700	58.95	20231019	4.02	N	163560	500	69 억	288102	N	N	0	N	N
56	20240723	100848	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9160	10	2	0.11	2273252630	254833	12.52	8870	9160	8700	11890	6410	9150	8920.47	2.07	20426	9743	9446	9093	8796	8443	9595	8945	70	2740	500	5670	10	1	13900000	1273	13.29	0.58	12	1.83	689.00	15848.00	11180	20240228	-18.07	5700	20231019	60.70	11180	-18.07	20240228	6110	49.92	20240126	11180	-18.07	20240228	5700	60.70	20231019	4.02	N	163560	500	69 억	288102	N	N	0	N	N
57	20240723	090855	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8920	-230	5	-2.51	1144486870	129231	6.35	8870	8990	8700	11890	6410	9150	8855.91	2.07	9623	9743	9446	9093	8796	8443	9595	8945	70	2740	500	5670	10	1	13900000	1240	12.95	0.56	12	0.93	689.00	15848.00	11180	20240228	-20.21	5700	20231019	56.49	11180	-20.21	20240228	6110	45.99	20240126	11180	-20.21	20240228	5700	56.49	20231019	4.02	N	163560	500	69 억	288102	N	N	0	N	N
58	20240722	160841	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9150	370	2	4.21	18388400650	2016574	362.74	8830	9390	8740	11410	6150	8780	9119.56	2.64	-86147	9093	8936	8683	8526	8273	9015	8605	70	2630	500	5440	10	1	13900000	1272	13.28	0.58	12	14.51	689.00	15848.00	11180	20240228	-18.16	5700	20231019	60.53	11180	-18.16	20240228	6110	49.75	20240126	11180	-18.16	20240228	5700	60.53	20231019	4.03	N	163560	500	69 억	366394	N	N	0	N	N
59	20240722	150848	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9190	410	2	4.67	17837990880	1956316	351.90	8830	9390	8740	11410	6150	8780	9119.20	2.64	-87996	9093	8936	8683	8526	8273	9015	8605	70	2630	500	5440	10	1	13900000	1277	13.34	0.58	12	14.07	689.00	15848.00	11180	20240228	-17.80	5700	20231019	61.23	11180	-17.80	20240228	6110	50.41	20240126	11180	-17.80	20240228	5700	61.23	20231019	4.03	N	163560	500	69 억	366394	N	N	0	N	N
60	20240722	140853	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9200	420	2	4.78	16507409200	1811917	325.93	8830	9390	8740	11410	6150	8780	9111.57	2.64	-99222	9093	8936	8683	8526	8273	9015	8605	70	2630	500	5440	10	1	13900000	1279	13.35	0.58	12	13.04	689.00	15848.00	11180	20240228	-17.71	5700	20231019	61.40	11180	-17.71	20240228	6110	50.57	20240126	11180	-17.71	20240228	5700	61.40	20231019	4.03	N	163560	500	69 억	366394	N	N	0	N	N
61	20240722	130850	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9250	470	2	5.35	13768759950	1512727	272.11	8830	9390	8740	11410	6150	8780	9103.23	2.64	-103220	9093	8936	8683	8526	8273	9015	8605	70	2630	500	5440	10	1	13900000	1286	13.43	0.58	12	10.88	689.00	15848.00	11180	20240228	-17.26	5700	20231019	62.28	11180	-17.26	20240228	6110	51.39	20240126	11180	-17.26	20240228	5700	62.28	20231019	4.03	N	163560	500	69 억	366394	N	N	0	N	N
62	20240722	120847	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9020	240	2	2.73	11167569580	1230185	221.28	8830	9390	8740	11410	6150	8780	9079.42	2.64	-108688	9093	8936	8683	8526	8273	9015	8605	70	2630	500	5440	10	1	13900000	1254	13.09	0.57	12	8.85	689.00	15848.00	11180	20240228	-19.32	5700	20231019	58.25	11180	-19.32	20240228	6110	47.63	20240126	11180	-19.32	20240228	5700	58.25	20231019	4.03	N	163560	500	69 억	366394	N	N	0	N	N
63	20240722	110845	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9020	240	2	2.73	10430367680	1148946	206.67	8830	9390	8740	11410	6150	8780	9079.78	2.64	-103646	9093	8936	8683	8526	8273	9015	8605	70	2630	500	5440	10	1	13900000	1254	13.09	0.57	12	8.27	689.00	15848.00	11180	20240228	-19.32	5700	20231019	58.25	11180	-19.32	20240228	6110	47.63	20240126	11180	-19.32	20240228	5700	58.25	20231019	4.03	N	163560	500	69 억	366394	N	N	0	N	N
64	20240722	100847	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8910	130	2	1.48	7114244490	784323	141.08	8830	9390	8740	11410	6150	8780	9072.80	2.64	-98867	9093	8936	8683	8526	8273	9015	8605	70	2630	500	5440	10	1	13900000	1238	12.93	0.56	12	5.64	689.00	15848.00	11180	20240228	-20.30	5700	20231019	56.32	11180	-20.30	20240228	6110	45.83	20240126	11180	-20.30	20240228	5700	56.32	20231019	4.03	N	163560	500	69 억	366394	N	N	0	N	N
65	20240722	090848	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8860	80	2	0.91	753576240	85130	15.31	8830	8970	8740	11410	6150	8780	8857.55	2.64	-3168	9093	8936	8683	8526	8273	9015	8605	70	2630	500	5440	10	1	13900000	1232	12.86	0.56	12	0.61	689.00	15848.00	11180	20240228	-20.75	5700	20231019	55.44	11180	-20.75	20240228	6110	45.01	20240126	11180	-20.75	20240228	5700	55.44	20231019	4.03	N	163560	500	69 억	366394	N	N	0	N	N
66	20240719	160825	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8780	-10	5	-0.11	4682640740	544247	89.36	8580	8840	8430	11420	6160	8790	8603.62	3.06	-60656	9223	9006	8663	8446	8103	9115	8555	70	2630	500	5440	10	1	13900000	1220	12.74	0.55	12	3.92	689.00	15848.00	11180	20240228	-21.47	5700	20231019	54.04	11180	-21.47	20240228	6110	43.70	20240126	11180	-21.47	20240228	5700	54.04	20231019	3.81	N	163560	500	69 억	426032	N	N	4	N	N
67	20240719	150834	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8690	-100	5	-1.14	4452806950	517963	85.04	8580	8840	8430	11420	6160	8790	8596.77	3.06	-59667	9223	9006	8663	8446	8103	9115	8555	70	2630	500	5440	10	1	13900000	1208	12.61	0.55	12	3.73	689.00	15848.00	11180	20240228	-22.27	5700	20231019	52.46	11180	-22.27	20240228	6110	42.23	20240126	11180	-22.27	20240228	5700	52.46	20231019	3.81	N	163560	500	69 억	426032	N	N	4	N	N
68	20240719	140837	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8660	-130	5	-1.48	3763899290	438958	72.07	8580	8770	8430	11420	6160	8790	8574.62	3.06	-61452	9223	9006	8663	8446	8103	9115	8555	70	2630	500	5440	10	1	13900000	1204	12.57	0.55	12	3.16	689.00	15848.00	11180	20240228	-22.54	5700	20231019	51.93	11180	-22.54	20240228	6110	41.73	20240126	11180	-22.54	20240228	5700	51.93	20231019	3.81	N	163560	500	69 억	426032	N	N	4	N	N
69	20240719	130827	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8530	-260	5	-2.96	2736868820	320031	52.54	8580	8730	8430	11420	6160	8790	8551.89	3.06	-61812	9223	9006	8663	8446	8103	9115	8555	70	2630	500	5440	10	1	13900000	1186	12.38	0.54	12	2.30	689.00	15848.00	11180	20240228	-23.70	5700	20231019	49.65	11180	-23.70	20240228	6110	39.61	20240126	11180	-23.70	20240228	5700	49.65	20231019	3.81	N	163560	500	69 억	426032	N	N	4	N	N
70	20240719	120829	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8460	-330	5	-3.75	2385238460	278938	45.80	8580	8730	8430	11420	6160	8790	8551.14	3.06	-51284	9223	9006	8663	8446	8103	9115	8555	70	2630	500	5440	10	1	13900000	1176	12.28	0.53	12	2.01	689.00	15848.00	11180	20240228	-24.33	5700	20231019	48.42	11180	-24.33	20240228	6110	38.46	20240126	11180	-24.33	20240228	5700	48.42	20231019	3.81	N	163560	500	69 억	426032	N	N	4	N	N
71	20240719	110835	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8530	-260	5	-2.96	2065913120	241299	39.62	8580	8730	8430	11420	6160	8790	8561.63	3.06	-50485	9223	9006	8663	8446	8103	9115	8555	70	2630	500	5440	10	1	13900000	1186	12.38	0.54	12	1.74	689.00	15848.00	11180	20240228	-23.70	5700	20231019	49.65	11180	-23.70	20240228	6110	39.61	20240126	11180	-23.70	20240228	5700	49.65	20231019	3.81	N	163560	500	69 억	426032	N	N	4	N	N
72	20240719	100755	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8630	-160	5	-1.82	1685320800	196643	32.29	8580	8730	8430	11420	6160	8790	8570.46	3.06	-37398	9223	9006	8663	8446	8103	9115	8555	70	2630	500	5440	10	1	13900000	1200	12.53	0.54	12	1.41	689.00	15848.00	11180	20240228	-22.81	5700	20231019	51.40	11180	-22.81	20240228	6110	41.24	20240126	11180	-22.81	20240228	5700	51.40	20231019	3.81	N	163560	500	69 억	426032	N	N	4	N	N
73	20240719	090840	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8550	-240	5	-2.73	562453090	66127	10.86	8580	8590	8430	11420	6160	8790	8505.65	3.06	-5624	9223	9006	8663	8446	8103	9115	8555	70	2630	500	5440	10	1	13900000	1188	12.41	0.54	12	0.48	689.00	15848.00	11180	20240228	-23.52	5700	20231019	50.00	11180	-23.52	20240228	6110	39.93	20240126	11180	-23.52	20240228	5700	50.00	20231019	3.81	N	163560	500	69 억	426032	N	N	4	N	N
74	20240718	160820	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8790	-280	5	-3.09	5076372200	587654	66.62	8720	8880	8320	11790	6350	9070	8637.93	3.02	2738	9750	9410	9190	8850	8630	9300	8740	70	2720	500	5620	10	1	13900000	1222	12.76	0.55	12	4.23	689.00	15848.00	11180	20240228	-21.38	5700	20231019	54.21	11180	-21.38	20240228	6110	43.86	20240126	11180	-21.38	20240228	5700	54.21	20231019	3.96	N	163560	500	69 억	420019	N	N	4	N	N
75	20240718	150828	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8730	-340	5	-3.75	4826991370	559165	63.39	8720	8880	8320	11790	6350	9070	8632.40	3.02	873	9750	9410	9190	8850	8630	9300	8740	70	2720	500	5620	10	1	13900000	1213	12.67	0.55	12	4.02	689.00	15848.00	11180	20240228	-21.91	5700	20231019	53.16	11180	-21.91	20240228	6110	42.88	20240126	11180	-21.91	20240228	5700	53.16	20231019	3.96	N	163560	500	69 억	420019	N	N	7	N	N
76	20240718	140822	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8690	-380	5	-4.19	4356506800	505270	57.28	8720	8880	8320	11790	6350	9070	8622.03	3.02	7809	9750	9410	9190	8850	8630	9300	8740	70	2720	500	5620	10	1	13900000	1208	12.61	0.55	12	3.64	689.00	15848.00	11180	20240228	-22.27	5700	20231019	52.46	11180	-22.27	20240228	6110	42.23	20240126	11180	-22.27	20240228	5700	52.46	20231019	3.96	N	163560	500	69 억	420019	N	N	7	N	N
77	20240718	130823	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8710	-360	5	-3.97	4174502940	484327	54.91	8720	8880	8320	11790	6350	9070	8619.07	3.02	6892	9750	9410	9190	8850	8630	9300	8740	70	2720	500	5620	10	1	13900000	1211	12.64	0.55	12	3.48	689.00	15848.00	11180	20240228	-22.09	5700	20231019	52.81	11180	-22.09	20240228	6110	42.55	20240126	11180	-22.09	20240228	5700	52.81	20231019	3.96	N	163560	500	69 억	420019	N	N	7	N	N
78	20240718	120823	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8700	-370	5	-4.08	3993217050	463517	52.55	8720	8880	8320	11790	6350	9070	8614.92	3.02	1900	9750	9410	9190	8850	8630	9300	8740	70	2720	500	5620	10	1	13900000	1209	12.63	0.55	12	3.33	689.00	15848.00	11180	20240228	-22.18	5700	20231019	52.63	11180	-22.18	20240228	6110	42.39	20240126	11180	-22.18	20240228	5700	52.63	20231019	3.96	N	163560	500	69 억	420019	N	N	7	N	N
79	20240718	110829	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8770	-300	5	-3.31	3672695480	426859	48.39	8720	8880	8320	11790	6350	9070	8603.87	3.02	4595	9750	9410	9190	8850	8630	9300	8740	70	2720	500	5620	10	1	13900000	1219	12.73	0.55	12	3.07	689.00	15848.00	11180	20240228	-21.56	5700	20231019	53.86	11180	-21.56	20240228	6110	43.54	20240126	11180	-21.56	20240228	5700	53.86	20231019	3.96	N	163560	500	69 억	420019	N	N	7	N	N
80	20240718	100830	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8610	-460	5	-5.07	2783041310	324890	36.83	8720	8880	8320	11790	6350	9070	8565.91	3.02	3941	9750	9410	9190	8850	8630	9300	8740	70	2720	500	5620	10	1	13900000	1197	12.50	0.54	12	2.34	689.00	15848.00	11180	20240228	-22.99	5700	20231019	51.05	11180	-22.99	20240228	6110	40.92	20240126	11180	-22.99	20240228	5700	51.05	20231019	3.96	N	163560	500	69 억	420019	N	N	7	N	N
81	20240718	090830	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8470	-600	5	-6.62	1350709170	157130	17.81	8720	8880	8320	11790	6350	9070	8595.76	3.02	-2868	9750	9410	9190	8850	8630	9300	8740	70	2720	500	5620	10	1	13900000	1177	12.29	0.53	12	1.13	689.00	15848.00	11180	20240228	-24.24	5700	20231019	48.60	11180	-24.24	20240228	6110	38.63	20240126	11180	-24.24	20240228	5700	48.60	20231019	3.96	N	163560	500	69 억	420019	N	N	7	N	N
82	20240717	160904	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9070	-350	5	-3.72	7919892570	855250	17.28	9420	9530	8970	12240	6600	9420	9260.85	2.98	-14530	10400	9910	9600	9110	8800	9755	8955	70	2820	500	5840	10	1	13900000	1261	13.16	0.57	12	6.15	689.00	15848.00	11180	20240228	-18.87	5700	20231019	59.12	11180	-18.87	20240228	6110	48.45	20240126	11180	-18.87	20240228	5700	59.12	20231019	3.78	N	163560	500	69 억	414346	N	N	7	N	N
83	20240717	150909	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9110	-310	5	-3.29	7390027270	796894	16.10	9420	9530	8970	12240	6600	9420	9272.20	2.98	-3959	10400	9910	9600	9110	8800	9755	8955	70	2820	500	5840	10	1	13900000	1266	13.22	0.57	12	5.73	689.00	15848.00	11180	20240228	-18.52	5700	20231019	59.82	11180	-18.52	20240228	6110	49.10	20240126	11180	-18.52	20240228	5700	59.82	20231019	3.78	N	163560	500	69 억	414346	N	N	5	N	N
84	20240717	140906	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9050	-370	5	-3.93	6543854040	703267	14.21	9420	9530	9030	12240	6600	9420	9303.75	2.98	-21230	10400	9910	9600	9110	8800	9755	8955	70	2820	500	5840	10	1	13900000	1258	13.13	0.57	12	5.06	689.00	15848.00	11180	20240228	-19.05	5700	20231019	58.77	11180	-19.05	20240228	6110	48.12	20240126	11180	-19.05	20240228	5700	58.77	20231019	3.78	N	163560	500	69 억	414346	N	N	5	N	N
85	20240717	130905	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9270	-150	5	-1.59	5603453620	600334	12.13	9420	9530	9160	12240	6600	9420	9332.85	2.98	-18822	10400	9910	9600	9110	8800	9755	8955	70	2820	500	5840	10	1	13900000	1289	13.45	0.58	12	4.32	689.00	15848.00	11180	20240228	-17.08	5700	20231019	62.63	11180	-17.08	20240228	6110	51.72	20240126	11180	-17.08	20240228	5700	62.63	20231019	3.78	N	163560	500	69 억	414346	N	N	5	N	N
86	20240717	120906	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9350	-70	5	-0.74	5161865850	552659	11.17	9420	9530	9160	12240	6600	9420	9339.00	2.98	-11864	10400	9910	9600	9110	8800	9755	8955	70	2820	500	5840	10	1	13900000	1300	13.57	0.59	12	3.98	689.00	15848.00	11180	20240228	-16.37	5700	20231019	64.04	11180	-16.37	20240228	6110	53.03	20240126	11180	-16.37	20240228	5700	64.04	20231019	3.78	N	163560	500	69 억	414346	N	N	5	N	N
87	20240717	110906	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9320	-100	5	-1.06	4743721250	507808	10.26	9420	9530	9160	12240	6600	9420	9340.44	2.98	-7631	10400	9910	9600	9110	8800	9755	8955	70	2820	500	5840	10	1	13900000	1295	13.53	0.59	12	3.65	689.00	15848.00	11180	20240228	-16.64	5700	20231019	63.51	11180	-16.64	20240228	6110	52.54	20240126	11180	-16.64	20240228	5700	63.51	20231019	3.78	N	163560	500	69 억	414346	N	N	5	N	N
88	20240717	100906	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9160	-260	5	-2.76	3829924870	409546	8.27	9420	9530	9160	12240	6600	9420	9350.41	2.98	-13278	10400	9910	9600	9110	8800	9755	8955	70	2820	500	5840	10	1	13900000	1273	13.29	0.58	12	2.95	689.00	15848.00	11180	20240228	-18.07	5700	20231019	60.70	11180	-18.07	20240228	6110	49.92	20240126	11180	-18.07	20240228	5700	60.70	20231019	3.78	N	163560	500	69 억	414346	N	N	5	N	N
89	20240717	090720	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9290	-130	5	-1.38	837447830	89571	1.81	9420	9430	9270	12240	6600	9420	9343.39	2.98	-8670	10400	9910	9600	9110	8800	9755	8955	70	2820	500	5840	10	1	13900000	1291	13.48	0.59	12	0.64	689.00	15848.00	11180	20240228	-16.91	5700	20231019	62.98	11180	-16.91	20240228	6110	52.05	20240126	11180	-16.91	20240228	5700	62.98	20231019	3.78	N	163560	500	69 억	414346	N	N	5	N	N
90	20240716	160907	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9420	-130	5	-1.36	47805344910	4914847	53.33	9500	10090	9290	12410	6690	9550	9727.45	2.35	117205	10783	10166	9083	8466	7383	10475	8775	70	2860	500	5920	10	1	13900000	1309	13.67	0.59	12	35.36	689.00	15848.00	11180	20240228	-15.74	5700	20231019	65.26	11180	-15.74	20240228	6110	54.17	20240126	11180	-15.74	20240228	5700	65.26	20231019	3.78	N	163560	500	69 억	326489	N	N	5	N	N
91	20240716	150916	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9400	-150	5	-1.57	46770215980	4804279	52.13	9500	10090	9320	12410	6690	9550	9735.63	2.35	110855	10783	10166	9083	8466	7383	10475	8775	70	2860	500	5920	10	1	13900000	1307	13.64	0.59	12	34.56	689.00	15848.00	11180	20240228	-15.92	5700	20231019	64.91	11180	-15.92	20240228	6110	53.85	20240126	11180	-15.92	20240228	5700	64.91	20231019	3.78	N	163560	500	69 억	326489	N	N	5	N	N
92	20240716	140913	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9480	-70	5	-0.73	44327695840	4544191	49.30	9500	10090	9450	12410	6690	9550	9755.41	2.35	62215	10783	10166	9083	8466	7383	10475	8775	70	2860	500	5920	10	1	13900000	1318	13.76	0.60	12	32.69	689.00	15848.00	11180	20240228	-15.21	5700	20231019	66.32	11180	-15.21	20240228	6110	55.16	20240126	11180	-15.21	20240228	5700	66.32	20231019	3.78	N	163560	500	69 억	326489	N	N	5	N	N
93	20240716	130913	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9580	30	2	0.31	42839368260	4388104	47.61	9500	10090	9450	12410	6690	9550	9763.26	2.35	36214	10783	10166	9083	8466	7383	10475	8775	70	2860	500	5920	10	1	13900000	1332	13.90	0.60	12	31.57	689.00	15848.00	11180	20240228	-14.31	5700	20231019	68.07	11180	-14.31	20240228	6110	56.79	20240126	11180	-14.31	20240228	5700	68.07	20231019	3.78	N	163560	500	69 억	326489	N	N	5	N	N
94	20240716	120911	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10010	460	2	4.82	34210284560	3496586	37.94	9500	10090	9450	12410	6690	9550	9784.80	2.35	27758	10783	10166	9083	8466	7383	10475	8775	70	2860	500	5920	10	1	13900000	1391	14.53	0.63	12	25.16	689.00	15848.00	11180	20240228	-10.47	5700	20231019	75.61	11180	-10.47	20240228	6110	63.83	20240126	11180	-10.47	20240228	5700	75.61	20231019	3.78	N	163560	500	69 억	326489	N	N	5	N	N
95	20240716	110911	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9710	160	2	1.68	26216524940	2692102	29.21	9500	10080	9450	12410	6690	9550	9739.25	2.35	47733	10783	10166	9083	8466	7383	10475	8775	70	2860	500	5920	10	1	13900000	1350	14.09	0.61	12	19.37	689.00	15848.00	11180	20240228	-13.15	5700	20231019	70.35	11180	-13.15	20240228	6110	58.92	20240126	11180	-13.15	20240228	5700	70.35	20231019	3.78	N	163560	500	69 억	326489	N	N	5	N	N
96	20240716	100913	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9680	130	2	1.36	24000953990	2461990	26.71	9500	10080	9450	12410	6690	9550	9749.68	2.35	17053	10783	10166	9083	8466	7383	10475	8775	70	2860	500	5920	10	1	13900000	1346	14.05	0.61	12	17.71	689.00	15848.00	11180	20240228	-13.42	5700	20231019	69.82	11180	-13.42	20240228	6110	58.43	20240126	11180	-13.42	20240228	5700	69.82	20231019	3.78	N	163560	500	69 억	326489	N	N	5	N	N
97	20240716	090910	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9590	40	2	0.42	5161672420	536437	5.82	9500	9800	9480	12410	6690	9550	9623.98	2.35	-16242	10783	10166	9083	8466	7383	10475	8775	70	2860	500	5920	10	1	13900000	1333	13.92	0.61	12	3.86	689.00	15848.00	11180	20240228	-14.22	5700	20231019	68.25	11180	-14.22	20240228	6110	56.96	20240126	11180	-14.22	20240228	5700	68.25	20231019	3.78	N	163560	500	69 억	326489	N	N	5	N	N
98	20240715	160857	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9550	1560	2	19.52	83692407250	9039289	12965.87	8140	9700	8000	10380	5600	7990	9258.43	2.48	-9747	8236	8112	8026	7902	7816	8070	7860	70	2390	500	4950	10	1	13900000	1327	13.86	0.60	12	65.03	689.00	15848.00	11180	20240228	-14.58	5700	20231019	67.54	11180	-14.58	20240228	6110	56.30	20240126	11180	-14.58	20240228	5700	67.54	20231019	3.87	N	163560	500	69 억	345086	N	N	5	N	N
99	20240715	150904	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9420	1430	2	17.90	79165009710	8564489	12284.83	8140	9700	8000	10380	5600	7990	9243.40	2.48	20230	8236	8112	8026	7902	7816	8070	7860	70	2390	500	4950	10	1	13900000	1309	13.67	0.59	12	61.62	689.00	15848.00	11180	20240228	-15.74	5700	20231019	65.26	11180	-15.74	20240228	6110	54.17	20240126	11180	-15.74	20240228	5700	65.26	20231019	3.87	N	163560	500	69 억	345086	N	N	4	N	N
100	20240715	140902	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9400	1410	2	17.65	74082762140	8018625	11501.84	8140	9700	8000	10380	5600	7990	9238.84	2.48	-37919	8236	8112	8026	7902	7816	8070	7860	70	2390	500	4950	10	1	13900000	1307	13.64	0.59	12	57.69	689.00	15848.00	11180	20240228	-15.92	5700	20231019	64.91	11180	-15.92	20240228	6110	53.85	20240126	11180	-15.92	20240228	5700	64.91	20231019	3.87	N	163560	500	69 억	345086	N	N	4	N	N
101	20240715	130903	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9190	1200	2	15.02	67635801970	7323506	10504.77	8140	9700	8000	10380	5600	7990	9235.44	2.48	-8860	8236	8112	8026	7902	7816	8070	7860	70	2390	500	4950	10	1	13900000	1277	13.34	0.58	12	52.69	689.00	15848.00	11180	20240228	-17.80	5700	20231019	61.23	11180	-17.80	20240228	6110	50.41	20240126	11180	-17.80	20240228	5700	61.23	20231019	3.87	N	163560	500	69 억	345086	N	N	4	N	N
102	20240715	120901	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9620	1630	2	20.40	54675153000	5954190	8540.64	8140	9680	8000	10380	5600	7990	9182.63	2.48	439	8236	8112	8026	7902	7816	8070	7860	70	2390	500	4950	10	1	13900000	1337	13.96	0.61	12	42.84	689.00	15848.00	11180	20240228	-13.95	5700	20231019	68.77	11180	-13.95	20240228	6110	57.45	20240126	11180	-13.95	20240228	5700	68.77	20231019	3.87	N	163560	500	69 억	345086	N	N	4	N	N
103	20240715	110901	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9140	1150	2	14.39	38972139780	4272398	6128.29	8140	9590	8000	10380	5600	7990	9121.84	2.48	-5262	8236	8112	8026	7902	7816	8070	7860	70	2390	500	4950	10	1	13900000	1270	13.27	0.58	12	30.74	689.00	15848.00	11180	20240228	-18.25	5700	20231019	60.35	11180	-18.25	20240228	6110	49.59	20240126	11180	-18.25	20240228	5700	60.35	20231019	3.87	N	163560	500	69 억	345086	N	N	4	N	N
104	20240715	100902	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8480	490	2	6.13	2154247900	256597	368.06	8140	8560	8000	10380	5600	7990	8395.45	2.48	33216	8236	8112	8026	7902	7816	8070	7860	70	2390	500	4950	10	1	13900000	1179	12.31	0.54	12	1.85	689.00	15848.00	11180	20240228	-24.15	5700	20231019	48.77	11180	-24.15	20240228	6110	38.79	20240126	11180	-24.15	20240228	5700	48.77	20231019	3.87	N	163560	500	69 억	345086	N	N	4	N	N
105	20240715	090903	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8100	110	2	1.38	107712020	13304	19.08	8140	8140	8000	10380	5600	7990	8096.21	2.48	-3921	8236	8112	8026	7902	7816	8070	7860	70	2390	500	4950	10	1	13900000	1126	11.76	0.51	12	0.10	689.00	15848.00	11180	20240228	-27.55	5700	20231019	42.11	11180	-27.55	20240228	6110	32.57	20240126	11180	-27.55	20240228	5700	42.11	20231019	3.87	N	163560	500	69 억	345086	N	N	4	N	N
106	20240712	160855	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7990	-100	5	-1.24	553277920	69135	61.61	8060	8150	7940	10510	5670	8090	8002.65	2.47	2064	8356	8222	8126	7992	7896	8175	7945	70	2420	500	5010	10	1	13900000	1111	11.60	0.50	12	0.50	689.00	15848.00	11180	20240228	-28.53	5700	20231019	40.18	11180	-28.53	20240228	6110	30.77	20240126	11180	-28.53	20240228	5700	40.18	20231019	3.84	N	163560	500	69 억	342995	N	N	4	N	N
107	20240712	150901	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7980	-110	5	-1.36	523731420	65430	58.31	8060	8150	7940	10510	5670	8090	8004.19	2.47	2167	8356	8222	8126	7992	7896	8175	7945	70	2420	500	5010	10	1	13900000	1109	11.58	0.50	12	0.47	689.00	15848.00	11180	20240228	-28.62	5700	20231019	40.00	11180	-28.62	20240228	6110	30.61	20240126	11180	-28.62	20240228	5700	40.00	20231019	3.84	N	163560	500	69 억	342995	N	N	33	N	N
108	20240712	140904	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7960	-130	5	-1.61	455949800	56913	50.72	8060	8150	7960	10510	5670	8090	8011.07	2.47	1723	8356	8222	8126	7992	7896	8175	7945	70	2420	500	5010	10	1	13900000	1106	11.55	0.50	12	0.41	689.00	15848.00	11180	20240228	-28.80	5700	20231019	39.65	11180	-28.80	20240228	6110	30.28	20240126	11180	-28.80	20240228	5700	39.65	20231019	3.84	N	163560	500	69 억	342995	N	N	33	N	N
109	20240712	130858	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8010	-80	5	-0.99	353958220	44138	39.34	8060	8150	7980	10510	5670	8090	8019.03	2.47	2986	8356	8222	8126	7992	7896	8175	7945	70	2420	500	5010	10	1	13900000	1113	11.63	0.51	12	0.32	689.00	15848.00	11180	20240228	-28.35	5700	20231019	40.53	11180	-28.35	20240228	6110	31.10	20240126	11180	-28.35	20240228	5700	40.53	20231019	3.84	N	163560	500	69 억	342995	N	N	33	N	N
110	20240712	120859	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8030	-60	5	-0.74	325149110	40541	36.13	8060	8150	7980	10510	5670	8090	8019.91	2.47	3269	8356	8222	8126	7992	7896	8175	7945	70	2420	500	5010	10	1	13900000	1116	11.65	0.51	12	0.29	689.00	15848.00	11180	20240228	-28.18	5700	20231019	40.88	11180	-28.18	20240228	6110	31.42	20240126	11180	-28.18	20240228	5700	40.88	20231019	3.84	N	163560	500	69 억	342995	N	N	33	N	N
111	20240712	110856	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8000	-90	5	-1.11	274478520	34234	30.51	8060	8150	7980	10510	5670	8090	8017.29	2.47	4469	8356	8222	8126	7992	7896	8175	7945	70	2420	500	5010	10	1	13900000	1112	11.61	0.50	12	0.25	689.00	15848.00	11180	20240228	-28.44	5700	20231019	40.35	11180	-28.44	20240228	6110	30.93	20240126	11180	-28.44	20240228	5700	40.35	20231019	3.84	N	163560	500	69 억	342995	N	N	33	N	N
112	20240712	100858	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8010	-80	5	-0.99	182469240	22724	20.25	8060	8150	7980	10510	5670	8090	8029.27	2.47	-663	8356	8222	8126	7992	7896	8175	7945	70	2420	500	5010	10	1	13900000	1113	11.63	0.51	12	0.16	689.00	15848.00	11180	20240228	-28.35	5700	20231019	40.53	11180	-28.35	20240228	6110	31.10	20240126	11180	-28.35	20240228	5700	40.53	20231019	3.84	N	163560	500	69 억	342995	N	N	33	N	N
113	20240712	090855	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8020	-70	5	-0.87	45680810	5680	5.06	8060	8090	8010	10510	5670	8090	8040.66	2.47	-1855	8356	8222	8126	7992	7896	8175	7945	70	2420	500	5010	10	1	13900000	1115	11.64	0.51	12	0.04	689.00	15848.00	11180	20240228	-28.26	5700	20231019	40.70	11180	-28.26	20240228	6110	31.26	20240126	11180	-28.26	20240228	5700	40.70	20231019	3.84	N	163560	500	69 억	342995	N	N	33	N	N
114	20240711	160851	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8090	-100	5	-1.22	897300340	110216	38.88	8230	8260	8030	10640	5740	8190	8141.30	2.51	-4626	8523	8356	8253	8086	7983	8440	8170	70	2450	500	5070	10	1	13900000	1125	11.74	0.51	12	0.79	689.00	15848.00	11180	20240228	-27.64	5700	20231019	41.93	11180	-27.64	20240228	6110	32.41	20240126	11180	-27.64	20240228	5700	41.93	20231019	3.82	N	163560	500	69 억	348455	N	N	33	N	N
115	20240711	150858	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8060	-130	5	-1.59	845713280	103827	36.63	8230	8260	8030	10640	5740	8190	8145.41	2.51	-4420	8523	8356	8253	8086	7983	8440	8170	70	2450	500	5070	10	1	13900000	1120	11.70	0.51	12	0.75	689.00	15848.00	11180	20240228	-27.91	5700	20231019	41.40	11180	-27.91	20240228	6110	31.91	20240126	11180	-27.91	20240228	5700	41.40	20231019	3.82	N	163560	500	69 억	348455	N	N	16	N	N
116	20240711	140858	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8100	-90	5	-1.10	680717990	83383	29.42	8230	8260	8070	10640	5740	8190	8163.75	2.51	-4423	8523	8356	8253	8086	7983	8440	8170	70	2450	500	5070	10	1	13900000	1126	11.76	0.51	12	0.60	689.00	15848.00	11180	20240228	-27.55	5700	20231019	42.11	11180	-27.55	20240228	6110	32.57	20240126	11180	-27.55	20240228	5700	42.11	20231019	3.82	N	163560	500	69 억	348455	N	N	16	N	N
117	20240711	130856	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8090	-100	5	-1.22	606410520	74206	26.18	8230	8260	8090	10640	5740	8190	8171.99	2.51	-3276	8523	8356	8253	8086	7983	8440	8170	70	2450	500	5070	10	1	13900000	1125	11.74	0.51	12	0.53	689.00	15848.00	11180	20240228	-27.64	5700	20231019	41.93	11180	-27.64	20240228	6110	32.41	20240126	11180	-27.64	20240228	5700	41.93	20231019	3.82	N	163560	500	69 억	348455	N	N	16	N	N
118	20240711	120856	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8120	-70	5	-0.85	489213150	59752	21.08	8230	8260	8120	10640	5740	8190	8187.39	2.51	-1798	8523	8356	8253	8086	7983	8440	8170	70	2450	500	5070	10	1	13900000	1129	11.79	0.51	12	0.43	689.00	15848.00	11180	20240228	-27.37	5700	20231019	42.46	11180	-27.37	20240228	6110	32.90	20240126	11180	-27.37	20240228	5700	42.46	20231019	3.82	N	163560	500	69 억	348455	N	N	16	N	N
119	20240711	110852	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8190	0	3	0.00	368586850	44973	15.87	8230	8260	8150	10640	5740	8190	8195.74	2.51	584	8523	8356	8253	8086	7983	8440	8170	70	2450	500	5070	10	1	13900000	1138	11.89	0.52	12	0.32	689.00	15848.00	11180	20240228	-26.74	5700	20231019	43.68	11180	-26.74	20240228	6110	34.04	20240126	11180	-26.74	20240228	5700	43.68	20231019	3.82	N	163560	500	69 억	348455	N	N	16	N	N
120	20240711	100854	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8200	10	2	0.12	259838790	31699	11.18	8230	8260	8150	10640	5740	8190	8197.07	2.51	1954	8523	8356	8253	8086	7983	8440	8170	70	2450	500	5070	10	1	13900000	1140	11.90	0.52	12	0.23	689.00	15848.00	11180	20240228	-26.65	5700	20231019	43.86	11180	-26.65	20240228	6110	34.21	20240126	11180	-26.65	20240228	5700	43.86	20231019	3.82	N	163560	500	69 억	348455	N	N	16	N	N
121	20240711	090852	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8200	10	2	0.12	34819440	4240	1.50	8230	8250	8190	10640	5740	8190	8212.14	2.51	-1530	8523	8356	8253	8086	7983	8440	8170	70	2450	500	5070	10	1	13900000	1140	11.90	0.52	12	0.03	689.00	15848.00	11180	20240228	-26.65	5700	20231019	43.86	11180	-26.65	20240228	6110	34.21	20240126	11180	-26.65	20240228	5700	43.86	20231019	3.82	N	163560	500	69 억	348455	N	N	16	N	N
122	20240710	160850	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8190	30	2	0.37	2325748280	281055	221.85	8160	8420	8150	10600	5720	8160	8275.29	2.50	273	8353	8256	8173	8076	7993	8215	8035	70	2440	500	5050	10	1	13900000	1138	11.89	0.52	12	2.02	689.00	15848.00	11180	20240228	-26.74	5700	20231019	43.68	11180	-26.74	20240228	6110	34.04	20240126	11180	-26.74	20240228	5700	43.68	20231019	3.90	N	163560	500	69 억	347278	N	N	16	N	N
123	20240710	150852	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8180	20	2	0.25	2196901400	265289	209.41	8160	8420	8150	10600	5720	8160	8281.16	2.50	289	8353	8256	8173	8076	7993	8215	8035	70	2440	500	5050	10	1	13900000	1137	11.87	0.52	12	1.91	689.00	15848.00	11180	20240228	-26.83	5700	20231019	43.51	11180	-26.83	20240228	6110	33.88	20240126	11180	-26.83	20240228	5700	43.51	20231019	3.90	N	163560	500	69 억	347278	N	N	17	N	N
124	20240710	140851	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8300	140	2	1.72	1947903690	234996	185.50	8160	8420	8150	10600	5720	8160	8289.09	2.50	3393	8353	8256	8173	8076	7993	8215	8035	70	2440	500	5050	10	1	13900000	1154	12.05	0.52	12	1.69	689.00	15848.00	11180	20240228	-25.76	5700	20231019	45.61	11180	-25.76	20240228	6110	35.84	20240126	11180	-25.76	20240228	5700	45.61	20231019	3.90	N	163560	500	69 억	347278	N	N	17	N	N
125	20240710	130851	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8230	70	2	0.86	1839211670	221824	175.10	8160	8420	8150	10600	5720	8160	8291.31	2.50	4368	8353	8256	8173	8076	7993	8215	8035	70	2440	500	5050	10	1	13900000	1144	11.94	0.52	12	1.60	689.00	15848.00	11180	20240228	-26.39	5700	20231019	44.39	11180	-26.39	20240228	6110	34.70	20240126	11180	-26.39	20240228	5700	44.39	20231019	3.90	N	163560	500	69 억	347278	N	N	17	N	N
126	20240710	120850	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8260	100	2	1.23	1698942310	204834	161.69	8160	8420	8150	10600	5720	8160	8294.24	2.50	6866	8353	8256	8173	8076	7993	8215	8035	70	2440	500	5050	10	1	13900000	1148	11.99	0.52	12	1.47	689.00	15848.00	11180	20240228	-26.12	5700	20231019	44.91	11180	-26.12	20240228	6110	35.19	20240126	11180	-26.12	20240228	5700	44.91	20231019	3.90	N	163560	500	69 억	347278	N	N	17	N	N
127	20240710	110851	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8300	140	2	1.72	1480667400	178478	140.88	8160	8420	8150	10600	5720	8160	8296.08	2.50	8146	8353	8256	8173	8076	7993	8215	8035	70	2440	500	5050	10	1	13900000	1154	12.05	0.52	12	1.28	689.00	15848.00	11180	20240228	-25.76	5700	20231019	45.61	11180	-25.76	20240228	6110	35.84	20240126	11180	-25.76	20240228	5700	45.61	20231019	3.90	N	163560	500	69 억	347278	N	N	17	N	N
128	20240710	100847	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8290	130	2	1.59	968726470	117040	92.39	8160	8360	8150	10600	5720	8160	8276.88	2.50	12732	8353	8256	8173	8076	7993	8215	8035	70	2440	500	5050	10	1	13900000	1152	12.03	0.52	12	0.84	689.00	15848.00	11180	20240228	-25.85	5700	20231019	45.44	11180	-25.85	20240228	6110	35.68	20240126	11180	-25.85	20240228	5700	45.44	20231019	3.90	N	163560	500	69 억	347278	N	N	17	N	N
129	20240710	090852	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8260	100	2	1.23	367119370	44498	35.12	8160	8320	8150	10600	5720	8160	8250.24	2.50	4078	8353	8256	8173	8076	7993	8215	8035	70	2440	500	5050	10	1	13900000	1148	11.99	0.52	12	0.32	689.00	15848.00	11180	20240228	-26.12	5700	20231019	44.91	11180	-26.12	20240228	6110	35.19	20240126	11180	-26.12	20240228	5700	44.91	20231019	3.90	N	163560	500	69 억	347278	N	N	17	N	N
130	20240709	160846	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8160	-60	5	-0.73	1007412510	123129	10.91	8240	8270	8090	10680	5760	8220	8181.89	2.52	-4832	9073	8646	8233	7806	7393	8860	8020	70	2460	500	5090	10	1	13900000	1134	11.84	0.51	12	0.89	689.00	15848.00	11180	20240228	-27.01	5700	20231019	43.16	11180	-27.01	20240228	6110	33.55	20240126	11180	-27.01	20240228	5700	43.16	20231019	3.93	N	163560	500	69 억	350300	N	N	17	N	N
131	20240709	150850	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8170	-50	5	-0.61	939100510	114771	10.17	8240	8270	8090	10680	5760	8220	8182.39	2.52	-5634	9073	8646	8233	7806	7393	8860	8020	70	2460	500	5090	10	1	13900000	1136	11.86	0.52	12	0.83	689.00	15848.00	11180	20240228	-26.92	5700	20231019	43.33	11180	-26.92	20240228	6110	33.72	20240126	11180	-26.92	20240228	5700	43.33	20231019	3.93	N	163560	500	69 억	350300	N	N	23	N	N
132	20240709	140850	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8180	-40	5	-0.49	838229390	102446	9.08	8240	8270	8090	10680	5760	8220	8182.16	2.52	-4119	9073	8646	8233	7806	7393	8860	8020	70	2460	500	5090	10	1	13900000	1137	11.87	0.52	12	0.74	689.00	15848.00	11180	20240228	-26.83	5700	20231019	43.51	11180	-26.83	20240228	6110	33.88	20240126	11180	-26.83	20240228	5700	43.51	20231019	3.93	N	163560	500	69 억	350300	N	N	23	N	N
133	20240709	130853	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8190	-30	5	-0.36	755959830	92380	8.18	8240	8270	8090	10680	5760	8220	8183.15	2.52	-2995	9073	8646	8233	7806	7393	8860	8020	70	2460	500	5090	10	1	13900000	1138	11.89	0.52	12	0.66	689.00	15848.00	11180	20240228	-26.74	5700	20231019	43.68	11180	-26.74	20240228	6110	34.04	20240126	11180	-26.74	20240228	5700	43.68	20231019	3.93	N	163560	500	69 억	350300	N	N	23	N	N
134	20240709	120854	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8220	0	3	0.00	667026110	81534	7.22	8240	8250	8090	10680	5760	8220	8180.96	2.52	-1868	9073	8646	8233	7806	7393	8860	8020	70	2460	500	5090	10	1	13900000	1143	11.93	0.52	12	0.59	689.00	15848.00	11180	20240228	-26.48	5700	20231019	44.21	11180	-26.48	20240228	6110	34.53	20240126	11180	-26.48	20240228	5700	44.21	20231019	3.93	N	163560	500	69 억	350300	N	N	23	N	N
135	20240709	110855	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8140	-80	5	-0.97	608883690	74435	6.59	8240	8250	8090	10680	5760	8220	8180.07	2.52	242	9073	8646	8233	7806	7393	8860	8020	70	2460	500	5090	10	1	13900000	1131	11.81	0.51	12	0.54	689.00	15848.00	11180	20240228	-27.19	5700	20231019	42.81	11180	-27.19	20240228	6110	33.22	20240126	11180	-27.19	20240228	5700	42.81	20231019	3.93	N	163560	500	69 억	350300	N	N	23	N	N
136	20240709	100852	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8220	0	3	0.00	368008420	44891	3.98	8240	8250	8150	10680	5760	8220	8197.82	2.52	654	9073	8646	8233	7806	7393	8860	8020	70	2460	500	5090	10	1	13900000	1143	11.93	0.52	12	0.32	689.00	15848.00	11180	20240228	-26.48	5700	20231019	44.21	11180	-26.48	20240228	6110	34.53	20240126	11180	-26.48	20240228	5700	44.21	20231019	3.93	N	163560	500	69 억	350300	N	N	23	N	N
137	20240709	090849	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8180	-40	5	-0.49	120513730	14669	1.30	8240	8250	8180	10680	5760	8220	8215.54	2.52	88	9073	8646	8233	7806	7393	8860	8020	70	2460	500	5090	10	1	13900000	1137	11.87	0.52	12	0.11	689.00	15848.00	11180	20240228	-26.83	5700	20231019	43.51	11180	-26.83	20240228	6110	33.88	20240126	11180	-26.83	20240228	5700	43.51	20231019	3.93	N	163560	500	69 억	350300	N	N	23	N	N
138	20240708	160843	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8220	310	2	3.92	9345202050	1119839	728.36	7880	8660	7820	10280	5540	7910	8345.66	2.60	-9665	8470	8190	8020	7740	7570	8105	7655	70	2370	500	4900	10	1	13900000	1143	11.93	0.52	12	8.06	689.00	15848.00	11180	20240228	-26.48	5700	20231019	44.21	11180	-26.48	20240228	6110	34.53	20240126	11180	-26.48	20240228	5700	44.21	20231019	3.60	N	163560	500	69 억	360794	N	N	23	N	N
139	20240708	150845	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8140	230	2	2.91	9138676020	1094593	711.94	7880	8660	7820	10280	5540	7910	8348.93	2.60	-9176	8470	8190	8020	7740	7570	8105	7655	70	2370	500	4900	10	1	13900000	1131	11.81	0.51	12	7.87	689.00	15848.00	11180	20240228	-27.19	5700	20231019	42.81	11180	-27.19	20240228	6110	33.22	20240126	11180	-27.19	20240228	5700	42.81	20231019	3.60	N	163560	500	69 억	360794	N	N	23	N	N
140	20240708	140847	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8180	270	2	3.41	8521178140	1018568	662.50	7880	8660	7820	10280	5540	7910	8365.84	2.60	-35111	8470	8190	8020	7740	7570	8105	7655	70	2370	500	4900	10	1	13900000	1137	11.87	0.52	12	7.33	689.00	15848.00	11180	20240228	-26.83	5700	20231019	43.51	11180	-26.83	20240228	6110	33.88	20240126	11180	-26.83	20240228	5700	43.51	20231019	3.60	N	163560	500	69 억	360794	N	N	23	N	N
141	20240708	130843	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8290	380	2	4.80	1106738240	136287	88.64	7880	8300	7820	10280	5540	7910	8120.64	2.60	9622	8470	8190	8020	7740	7570	8105	7655	70	2370	500	4900	10	1	13900000	1152	12.03	0.52	12	0.98	689.00	15848.00	11180	20240228	-25.85	5700	20231019	45.44	11180	-25.85	20240228	6110	35.68	20240126	11180	-25.85	20240228	5700	45.44	20231019	3.60	N	163560	500	69 억	360794	N	N	23	N	N
142	20240708	120845	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8180	270	2	3.41	662382950	82535	53.68	7880	8240	7820	10280	5540	7910	8025.48	2.60	5129	8470	8190	8020	7740	7570	8105	7655	70	2370	500	4900	10	1	13900000	1137	11.87	0.52	12	0.59	689.00	15848.00	11180	20240228	-26.83	5700	20231019	43.51	11180	-26.83	20240228	6110	33.88	20240126	11180	-26.83	20240228	5700	43.51	20231019	3.60	N	163560	500	69 억	360794	N	N	23	N	N
143	20240708	110843	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8080	170	2	2.15	472624900	59241	38.53	7880	8130	7820	10280	5540	7910	7978.00	2.60	571	8470	8190	8020	7740	7570	8105	7655	70	2370	500	4900	10	1	13900000	1123	11.73	0.51	12	0.43	689.00	15848.00	11180	20240228	-27.73	5700	20231019	41.75	11180	-27.73	20240228	6110	32.24	20240126	11180	-27.73	20240228	5700	41.75	20231019	3.60	N	163560	500	69 억	360794	N	N	23	N	N
144	20240708	100843	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8010	100	2	1.26	274660420	34662	22.54	7880	8020	7820	10280	5540	7910	7923.96	2.60	-3986	8470	8190	8020	7740	7570	8105	7655	70	2370	500	4900	10	1	13900000	1113	11.63	0.51	12	0.25	689.00	15848.00	11180	20240228	-28.35	5700	20231019	40.53	11180	-28.35	20240228	6110	31.10	20240126	11180	-28.35	20240228	5700	40.53	20231019	3.60	N	163560	500	69 억	360794	N	N	23	N	N
145	20240708	090843	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7910	0	3	0.00	95147520	12069	7.85	7880	7950	7820	10280	5540	7910	7883.63	2.60	2503	8470	8190	8020	7740	7570	8105	7655	70	2370	500	4900	10	1	13900000	1099	11.48	0.50	12	0.09	689.00	15848.00	11180	20240228	-29.25	5700	20231019	38.77	11180	-29.25	20240228	6110	29.46	20240126	11180	-29.25	20240228	5700	38.77	20231019	3.60	N	163560	500	69 억	360794	N	N	23	N	N
146	20240705	160839	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7910	-210	5	-2.59	1225514760	152098	42.80	8130	8300	7850	10550	5690	8120	8063.80	2.60	-727	8593	8356	8213	7976	7833	8285	7905	70	2430	500	5030	10	1	13900000	1099	11.48	0.50	12	1.09	689.00	15848.00	11180	20240228	-29.25	5700	20231019	38.77	11180	-29.25	20240228	6110	29.46	20240126	11180	-29.25	20240228	5700	38.77	20231019	3.63	N	163560	500	69 억	361003	N	N	23	N	N
147	20240705	150843	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7910	-210	5	-2.59	1114017670	137997	38.83	8130	8300	7850	10550	5690	8120	8072.77	2.60	-1658	8593	8356	8213	7976	7833	8285	7905	70	2430	500	5030	10	1	13900000	1099	11.48	0.50	12	0.99	689.00	15848.00	11180	20240228	-29.25	5700	20231019	38.77	11180	-29.25	20240228	6110	29.46	20240126	11180	-29.25	20240228	5700	38.77	20231019	3.63	N	163560	500	69 억	361003	N	N	16	N	N
148	20240705	140843	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8050	-70	5	-0.86	779882280	95978	27.01	8130	8300	8020	10550	5690	8120	8125.64	2.60	-2925	8593	8356	8213	7976	7833	8285	7905	70	2430	500	5030	10	1	13900000	1119	11.68	0.51	12	0.69	689.00	15848.00	11180	20240228	-28.00	5700	20231019	41.23	11180	-28.00	20240228	6110	31.75	20240126	11180	-28.00	20240228	5700	41.23	20231019	3.63	N	163560	500	69 억	361003	N	N	16	N	N
149	20240705	130841	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8120	0	3	0.00	591461120	72568	20.42	8130	8300	8070	10550	5690	8120	8150.44	2.60	2511	8593	8356	8213	7976	7833	8285	7905	70	2430	500	5030	10	1	13900000	1129	11.79	0.51	12	0.52	689.00	15848.00	11180	20240228	-27.37	5700	20231019	42.46	11180	-27.37	20240228	6110	32.90	20240126	11180	-27.37	20240228	5700	42.46	20231019	3.63	N	163560	500	69 억	361003	N	N	16	N	N
150	20240705	120842	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8120	0	3	0.00	490084830	60033	16.89	8130	8300	8090	10550	5690	8120	8163.59	2.60	3595	8593	8356	8213	7976	7833	8285	7905	70	2430	500	5030	10	1	13900000	1129	11.79	0.51	12	0.43	689.00	15848.00	11180	20240228	-27.37	5700	20231019	42.46	11180	-27.37	20240228	6110	32.90	20240126	11180	-27.37	20240228	5700	42.46	20231019	3.63	N	163560	500	69 억	361003	N	N	16	N	N
151	20240705	110839	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8110	-10	5	-0.12	445811060	54583	15.36	8130	8300	8090	10550	5690	8120	8167.58	2.60	4783	8593	8356	8213	7976	7833	8285	7905	70	2430	500	5030	10	1	13900000	1127	11.77	0.51	12	0.39	689.00	15848.00	11180	20240228	-27.46	5700	20231019	42.28	11180	-27.46	20240228	6110	32.73	20240126	11180	-27.46	20240228	5700	42.28	20231019	3.63	N	163560	500	69 억	361003	N	N	16	N	N
152	20240705	100840	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8130	10	2	0.12	343232400	41934	11.80	8130	8300	8090	10550	5690	8120	8185.06	2.60	5377	8593	8356	8213	7976	7833	8285	7905	70	2430	500	5030	10	1	13900000	1130	11.80	0.51	12	0.30	689.00	15848.00	11180	20240228	-27.28	5700	20231019	42.63	11180	-27.28	20240228	6110	33.06	20240126	11180	-27.28	20240228	5700	42.63	20231019	3.63	N	163560	500	69 억	361003	N	N	16	N	N
153	20240705	090841	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8210	90	2	1.11	154393490	18744	5.27	8130	8300	8130	10550	5690	8120	8236.96	2.60	238	8593	8356	8213	7976	7833	8285	7905	70	2430	500	5030	10	1	13900000	1141	11.92	0.52	12	0.13	689.00	15848.00	11180	20240228	-26.57	5700	20231019	44.04	11180	-26.57	20240228	6110	34.37	20240126	11180	-26.57	20240228	5700	44.04	20231019	3.63	N	163560	500	69 억	361003	N	N	16	N	N
154	20240704	160836	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8120	-40	5	-0.49	2920447220	353106	25.83	8200	8450	8070	10600	5720	8160	8271.14	2.22	52794	9100	8630	8290	7820	7480	8865	8055	70	2440	500	5050	10	1	13900000	1129	11.79	0.51	12	2.54	689.00	15848.00	11180	20240228	-27.37	5700	20231019	42.46	11180	-27.37	20240228	6110	32.90	20240126	11180	-27.37	20240228	5700	42.46	20231019	3.54	N	163560	500	69 억	308303	N	N	16	N	N
155	20240704	150839	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8100	-60	5	-0.74	2830963470	342067	25.02	8200	8450	8070	10600	5720	8160	8276.22	2.22	54560	9100	8630	8290	7820	7480	8865	8055	70	2440	500	5050	10	1	13900000	1126	11.76	0.51	12	2.46	689.00	15848.00	11180	20240228	-27.55	5700	20231019	42.11	11180	-27.55	20240228	6110	32.57	20240126	11180	-27.55	20240228	5700	42.11	20231019	3.54	N	163560	500	69 억	308303	N	N	14	N	N
156	20240704	140839	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8120	-40	5	-0.49	2679640500	323380	23.66	8200	8450	8070	10600	5720	8160	8286.55	2.22	53039	9100	8630	8290	7820	7480	8865	8055	70	2440	500	5050	10	1	13900000	1129	11.79	0.51	12	2.33	689.00	15848.00	11180	20240228	-27.37	5700	20231019	42.46	11180	-27.37	20240228	6110	32.90	20240126	11180	-27.37	20240228	5700	42.46	20231019	3.54	N	163560	500	69 억	308303	N	N	14	N	N
157	20240704	130839	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8200	40	2	0.49	2158412300	259264	18.97	8200	8450	8170	10600	5720	8160	8325.47	2.22	29432	9100	8630	8290	7820	7480	8865	8055	70	2440	500	5050	10	1	13900000	1140	11.90	0.52	12	1.87	689.00	15848.00	11180	20240228	-26.65	5700	20231019	43.86	11180	-26.65	20240228	6110	34.21	20240126	11180	-26.65	20240228	5700	43.86	20231019	3.54	N	163560	500	69 억	308303	N	N	14	N	N
158	20240704	120839	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8290	130	2	1.59	1975543240	237044	17.34	8200	8450	8170	10600	5720	8160	8334.45	2.22	28164	9100	8630	8290	7820	7480	8865	8055	70	2440	500	5050	10	1	13900000	1152	12.03	0.52	12	1.71	689.00	15848.00	11180	20240228	-25.85	5700	20231019	45.44	11180	-25.85	20240228	6110	35.68	20240126	11180	-25.85	20240228	5700	45.44	20231019	3.54	N	163560	500	69 억	308303	N	N	14	N	N
159	20240704	110837	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8290	130	2	1.59	1831855430	219677	16.07	8200	8450	8170	10600	5720	8160	8339.27	2.22	24853	9100	8630	8290	7820	7480	8865	8055	70	2440	500	5050	10	1	13900000	1152	12.03	0.52	12	1.58	689.00	15848.00	11180	20240228	-25.85	5700	20231019	45.44	11180	-25.85	20240228	6110	35.68	20240126	11180	-25.85	20240228	5700	45.44	20231019	3.54	N	163560	500	69 억	308303	N	N	14	N	N
160	20240704	100838	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8350	190	2	2.33	1470712100	176232	12.89	8200	8450	8170	10600	5720	8160	8345.85	2.22	22106	9100	8630	8290	7820	7480	8865	8055	70	2440	500	5050	10	1	13900000	1161	12.12	0.53	12	1.27	689.00	15848.00	11180	20240228	-25.31	5700	20231019	46.49	11180	-25.31	20240228	6110	36.66	20240126	11180	-25.31	20240228	5700	46.49	20231019	3.54	N	163560	500	69 억	308303	N	N	14	N	N
161	20240704	090839	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8310	150	2	1.84	415839960	50344	3.68	8200	8330	8170	10600	5720	8160	8260.97	2.22	9110	9100	8630	8290	7820	7480	8865	8055	70	2440	500	5050	10	1	13900000	1155	12.06	0.52	12	0.36	689.00	15848.00	11180	20240228	-25.67	5700	20231019	45.79	11180	-25.67	20240228	6110	36.01	20240126	11180	-25.67	20240228	5700	45.79	20231019	3.54	N	163560	500	69 억	308303	N	N	14	N	N
162	20240703	160834	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8160	170	2	2.13	11392146420	1358267	206.95	8000	8760	7950	10380	5600	7990	8388.55	2.40	-24296	8916	8452	8166	7702	7416	8685	7935	70	2390	500	4950	10	1	13900000	1134	11.84	0.51	12	9.77	689.00	15848.00	11180	20240228	-27.01	5700	20231019	43.16	11180	-27.01	20240228	6110	33.55	20240126	11180	-27.01	20240228	5700	43.16	20231019	3.68	N	163560	500	69 억	333669	N	N	14	N	N
163	20240703	150836	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8130	140	2	1.75	11212281030	1336160	203.58	8000	8760	7950	10380	5600	7990	8392.32	2.40	-21020	8916	8452	8166	7702	7416	8685	7935	70	2390	500	4950	10	1	13900000	1130	11.80	0.51	12	9.61	689.00	15848.00	11180	20240228	-27.28	5700	20231019	42.63	11180	-27.28	20240228	6110	33.06	20240126	11180	-27.28	20240228	5700	42.63	20231019	3.68	N	163560	500	69 억	333669	N	N	17	N	N
164	20240703	140837	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8150	160	2	2.00	10549287260	1254641	191.16	8000	8760	7950	10380	5600	7990	8409.21	2.40	-36067	8916	8452	8166	7702	7416	8685	7935	70	2390	500	4950	10	1	13900000	1133	11.83	0.51	12	9.03	689.00	15848.00	11180	20240228	-27.10	5700	20231019	42.98	11180	-27.10	20240228	6110	33.39	20240126	11180	-27.10	20240228	5700	42.98	20231019	3.68	N	163560	500	69 억	333669	N	N	17	N	N
165	20240703	130836	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8420	430	2	5.38	4847642580	579270	88.26	8000	8650	7950	10380	5600	7990	8370.51	2.40	20276	8916	8452	8166	7702	7416	8685	7935	70	2390	500	4950	10	1	13900000	1170	12.22	0.53	12	4.17	689.00	15848.00	11180	20240228	-24.69	5700	20231019	47.72	11180	-24.69	20240228	6110	37.81	20240126	11180	-24.69	20240228	5700	47.72	20231019	3.68	N	163560	500	69 억	333669	N	N	17	N	N
166	20240703	120835	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8360	370	2	4.63	2581274440	312187	47.56	8000	8500	7950	10380	5600	7990	8271.06	2.40	11332	8916	8452	8166	7702	7416	8685	7935	70	2390	500	4950	10	1	13900000	1162	12.13	0.53	12	2.25	689.00	15848.00	11180	20240228	-25.22	5700	20231019	46.67	11180	-25.22	20240228	6110	36.82	20240126	11180	-25.22	20240228	5700	46.67	20231019	3.68	N	163560	500	69 억	333669	N	N	17	N	N
167	20240703	110837	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8290	300	2	3.75	1313785250	161105	24.55	8000	8320	7950	10380	5600	7990	8157.97	2.40	4044	8916	8452	8166	7702	7416	8685	7935	70	2390	500	4950	10	1	13900000	1152	12.03	0.52	12	1.16	689.00	15848.00	11180	20240228	-25.85	5700	20231019	45.44	11180	-25.85	20240228	6110	35.68	20240126	11180	-25.85	20240228	5700	45.44	20231019	3.68	N	163560	500	69 억	333669	N	N	17	N	N
168	20240703	100838	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8100	110	2	1.38	482003680	60044	9.15	8000	8170	7950	10380	5600	7990	8029.48	2.40	92	8916	8452	8166	7702	7416	8685	7935	70	2390	500	4950	10	1	13900000	1126	11.76	0.51	12	0.43	689.00	15848.00	11180	20240228	-27.55	5700	20231019	42.11	11180	-27.55	20240228	6110	32.57	20240126	11180	-27.55	20240228	5700	42.11	20231019	3.68	N	163560	500	69 억	333669	N	N	17	N	N
169	20240703	090835	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8040	50	2	0.63	100079070	12501	1.90	8000	8070	7990	10380	5600	7990	8010.64	2.40	-836	8916	8452	8166	7702	7416	8685	7935	70	2390	500	4950	10	1	13900000	1118	11.67	0.51	12	0.09	689.00	15848.00	11180	20240228	-28.09	5700	20231019	41.05	11180	-28.09	20240228	6110	31.59	20240126	11180	-28.09	20240228	5700	41.05	20231019	3.68	N	163560	500	69 억	333669	N	N	17	N	N
170	20240702	160832	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7990	10	2	0.13	5394005560	655029	356.55	7920	8630	7880	10370	5590	7980	8237.07	2.86	-56639	8260	8120	7910	7770	7560	8190	7840	70	2390	500	4940	10	1	13900000	1111	11.60	0.50	12	4.71	689.00	15848.00	11180	20240228	-28.53	5700	20231019	40.18	11180	-28.53	20240228	6110	30.77	20240126	11180	-28.53	20240228	5700	40.18	20231019	3.73	N	163560	500	69 억	397664	N	N	17	N	N
171	20240702	150834	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7980	0	3	0.00	5244941610	636377	346.40	7920	8630	7880	10370	5590	7980	8241.91	2.86	-55989	8260	8120	7910	7770	7560	8190	7840	70	2390	500	4940	10	1	13900000	1109	11.58	0.50	12	4.58	689.00	15848.00	11180	20240228	-28.62	5700	20231019	40.00	11180	-28.62	20240228	6110	30.61	20240126	11180	-28.62	20240228	5700	40.00	20231019	3.73	N	163560	500	69 억	397664	N	N	20	N	N
172	20240702	140835	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8010	30	2	0.38	5136873280	622870	339.05	7920	8630	7880	10370	5590	7980	8247.14	2.86	-57103	8260	8120	7910	7770	7560	8190	7840	70	2390	500	4940	10	1	13900000	1113	11.63	0.51	12	4.48	689.00	15848.00	11180	20240228	-28.35	5700	20231019	40.53	11180	-28.35	20240228	6110	31.10	20240126	11180	-28.35	20240228	5700	40.53	20231019	3.73	N	163560	500	69 억	397664	N	N	20	N	N
173	20240702	130834	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8050	70	2	0.88	5044569320	611419	332.82	7920	8630	7880	10370	5590	7980	8250.63	2.86	-52283	8260	8120	7910	7770	7560	8190	7840	70	2390	500	4940	10	1	13900000	1119	11.68	0.51	12	4.40	689.00	15848.00	11180	20240228	-28.00	5700	20231019	41.23	11180	-28.00	20240228	6110	31.75	20240126	11180	-28.00	20240228	5700	41.23	20231019	3.73	N	163560	500	69 억	397664	N	N	20	N	N
174	20240702	120835	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8050	70	2	0.88	4861031640	588528	320.36	7920	8630	7880	10370	5590	7980	8259.68	2.86	-51902	8260	8120	7910	7770	7560	8190	7840	70	2390	500	4940	10	1	13900000	1119	11.68	0.51	12	4.23	689.00	15848.00	11180	20240228	-28.00	5700	20231019	41.23	11180	-28.00	20240228	6110	31.75	20240126	11180	-28.00	20240228	5700	41.23	20231019	3.73	N	163560	500	69 억	397664	N	N	20	N	N
175	20240702	110833	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8090	110	2	1.38	4705814880	569201	309.83	7920	8630	7880	10370	5590	7980	8267.45	2.86	-51276	8260	8120	7910	7770	7560	8190	7840	70	2390	500	4940	10	1	13900000	1125	11.74	0.51	12	4.09	689.00	15848.00	11180	20240228	-27.64	5700	20231019	41.93	11180	-27.64	20240228	6110	32.41	20240126	11180	-27.64	20240228	5700	41.93	20231019	3.73	N	163560	500	69 억	397664	N	N	20	N	N
176	20240702	100833	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8280	300	2	3.76	3569511750	429624	233.86	7920	8630	7880	10370	5590	7980	8308.52	2.86	-59916	8260	8120	7910	7770	7560	8190	7840	70	2390	500	4940	10	1	13900000	1151	12.02	0.52	12	3.09	689.00	15848.00	11180	20240228	-25.94	5700	20231019	45.26	11180	-25.94	20240228	6110	35.52	20240126	11180	-25.94	20240228	5700	45.26	20231019	3.73	N	163560	500	69 억	397664	N	N	20	N	N
177	20240702	090835	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8030	50	2	0.63	120289690	15064	8.20	7920	8070	7910	10370	5590	7980	7985.27	2.86	-2189	8260	8120	7910	7770	7560	8190	7840	70	2390	500	4940	10	1	13900000	1116	11.65	0.51	12	0.11	689.00	15848.00	11180	20240228	-28.18	5700	20231019	40.88	11180	-28.18	20240228	6110	31.42	20240126	11180	-28.18	20240228	5700	40.88	20231019	3.73	N	163560	500	69 억	397664	N	N	20	N	N
178	20240701	160831	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7980	280	2	3.64	1442703750	182327	412.66	7800	8050	7700	10010	5390	7700	7910.95	2.86	-3638	7786	7742	7696	7652	7606	7765	7675	70	2310	500	4770	10	1	13900000	1109	11.58	0.50	12	1.31	689.00	15848.00	11180	20240228	-28.62	5700	20231019	40.00	11180	-28.62	20240228	6110	30.61	20240126	11180	-28.62	20240228	5700	40.00	20231019	3.71	N	163560	500	69 억	397099	N	N	20	N	N
179	20240701	150833	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7990	290	2	3.77	1324473710	167509	379.13	7800	8050	7700	10010	5390	7700	7906.88	2.86	-3451	7786	7742	7696	7652	7606	7765	7675	70	2310	500	4770	10	1	13900000	1111	11.60	0.50	12	1.21	689.00	15848.00	11180	20240228	-28.53	5700	20231019	40.18	11180	-28.53	20240228	6110	30.77	20240126	11180	-28.53	20240228	5700	40.18	20231019	3.71	N	163560	500	69 억	397099	N	N	18	N	N
180	20240701	140832	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7970	270	2	3.51	975483780	123771	280.13	7800	8050	7700	10010	5390	7700	7881.36	2.86	-3061	7786	7742	7696	7652	7606	7765	7675	70	2310	500	4770	10	1	13900000	1108	11.57	0.50	12	0.89	689.00	15848.00	11180	20240228	-28.71	5700	20231019	39.82	11180	-28.71	20240228	6110	30.44	20240126	11180	-28.71	20240228	5700	39.82	20231019	3.71	N	163560	500	69 억	397099	N	N	18	N	N
181	20240701	130832	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7820	120	2	1.56	517330120	66114	149.64	7800	7930	7700	10010	5390	7700	7824.82	2.86	8249	7786	7742	7696	7652	7606	7765	7675	70	2310	500	4770	10	1	13900000	1087	11.35	0.49	12	0.48	689.00	15848.00	11180	20240228	-30.05	5700	20231019	37.19	11180	-30.05	20240228	6110	27.99	20240126	11180	-30.05	20240228	5700	37.19	20231019	3.71	N	163560	500	69 억	397099	N	N	18	N	N
182	20240701	120833	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7860	160	2	2.08	493097970	63023	142.64	7800	7930	7700	10010	5390	7700	7824.10	2.86	8021	7786	7742	7696	7652	7606	7765	7675	70	2310	500	4770	10	1	13900000	1093	11.41	0.50	12	0.45	689.00	15848.00	11180	20240228	-29.70	5700	20231019	37.89	11180	-29.70	20240228	6110	28.64	20240126	11180	-29.70	20240228	5700	37.89	20231019	3.71	N	163560	500	69 억	397099	N	N	18	N	N
183	20240701	110830	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7860	160	2	2.08	434060580	55491	125.59	7800	7930	7700	10010	5390	7700	7822.18	2.86	6677	7786	7742	7696	7652	7606	7765	7675	70	2310	500	4770	10	1	13900000	1093	11.41	0.50	12	0.40	689.00	15848.00	11180	20240228	-29.70	5700	20231019	37.89	11180	-29.70	20240228	6110	28.64	20240126	11180	-29.70	20240228	5700	37.89	20231019	3.71	N	163560	500	69 억	397099	N	N	18	N	N
184	20240701	100829	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7810	110	2	1.43	279285360	35841	81.12	7800	7900	7700	10010	5390	7700	7792.34	2.86	4969	7786	7742	7696	7652	7606	7765	7675	70	2310	500	4770	10	1	13900000	1086	11.34	0.49	12	0.26	689.00	15848.00	11180	20240228	-30.14	5700	20231019	37.02	11180	-30.14	20240228	6110	27.82	20240126	11180	-30.14	20240228	5700	37.02	20231019	3.71	N	163560	500	69 억	397099	N	N	18	N	N
185	20240701	090828	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7790	90	2	1.17	178657440	22942	51.92	7800	7900	7700	10010	5390	7700	7787.35	2.86	3298	7786	7742	7696	7652	7606	7765	7675	70	2310	500	4770	10	1	13900000	1083	11.31	0.49	12	0.17	689.00	15848.00	11180	20240228	-30.32	5700	20231019	36.67	11180	-30.32	20240228	6110	27.50	20240126	11180	-30.32	20240228	5700	36.67	20231019	3.71	N	163560	500	69 억	397099	N	N	18	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History